SOFI · 2026-11-20
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $16.96 · 日涨跌 1.37% · 年初至今 -38.24%
到期日 2026-11-20；共 72 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261120C00001000 | 看涨 Call | 1.00 | $15.90 | $16.10 | $15.98 | 181 | 999 | 291.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| SOFI261120P00001000 | 看跌 Put | 1.00 | $0.00 | $0.03 | $0.01 | 0 | 11 | 295.78% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:11:51 |
| SOFI261120C00002000 | 看涨 Call | 2.00 | $14.90 | $15.10 | $16.35 | 0 | 421 | 195.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:42:38 |
| SOFI261120P00002000 | 看跌 Put | 2.00 | $0.00 | $0.03 | $0.04 | 0 | 1 | 219.82% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-30T11:41:02 |
| SOFI261120C00003000 | 看涨 Call | 3.00 | $13.90 | $14.10 | $15.35 | 0 | 57 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:53:31 |
| SOFI261120P00003000 | 看跌 Put | 3.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 177.79% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261120C00004000 | 看涨 Call | 4.00 | $12.90 | $13.10 | $13.90 | 0 | 8 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-02T15:50:44 |
| SOFI261120P00004000 | 看跌 Put | 4.00 | $0.00 | $0.04 | $0.02 | 0 | 186 | 154.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:16:25 |
| SOFI261120C00005000 | 看涨 Call | 5.00 | $11.90 | $12.15 | $13.15 | 0 | 6 | 115.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T14:05:55 |
| SOFI261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.04 | $0.04 | 45 | 201 | 131.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SOFI261120C00006000 | 看涨 Call | 6.00 | $10.95 | $11.15 | $10.95 | 0 | 133 | 115.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:45:58 |
| SOFI261120P00006000 | 看跌 Put | 6.00 | $0.00 | $0.04 | $0.04 | 0 | 55 | 112.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T12:45:05 |
| SOFI261120C00007000 | 看涨 Call | 7.00 | $9.95 | $10.15 | $9.80 | 0 | 108 | 94.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:41:25 |
| SOFI261120P00007000 | 看跌 Put | 7.00 | $0.00 | $0.04 | $0.02 | 0 | 9004 | 100.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:52:40 |
| SOFI261120C00008000 | 看涨 Call | 8.00 | $8.95 | $9.15 | $8.98 | 0 | 12 | 74.40% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:43:45 |
| SOFI261120P00008000 | 看跌 Put | 8.00 | $0.01 | $0.05 | $0.03 | 2700 | 575 | 88.77% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:51:19 |
| SOFI261120C00009000 | 看涨 Call | 9.00 | $7.95 | $8.15 | $8.32 | 0 | 190 | 0.00% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:54:12 |
| SOFI261120P00009000 | 看跌 Put | 9.00 | $0.01 | $0.05 | $0.05 | 25 | 393 | 76.22% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| SOFI261120C00010000 | 看涨 Call | 10.00 | $7.00 | $7.20 | $6.97 | 2 | 69 | 68.66% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:17:03 |
| SOFI261120P00010000 | 看跌 Put | 10.00 | $0.03 | $0.05 | $0.05 | 1049 | 1413 | 68.05% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| SOFI261120C00011000 | 看涨 Call | 11.00 | $6.05 | $6.20 | $6.10 | 0 | 152 | 61.63% | 0.96 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:15:53 |
| SOFI261120P00011000 | 看跌 Put | 11.00 | $0.06 | $0.07 | $0.06 | 5 | 4174 | 62.73% | -0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:43:12 |
| SOFI261120C00012000 | 看涨 Call | 12.00 | $5.10 | $5.25 | $5.20 | 2 | 147 | 57.39% | 0.94 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:36:39 |
| SOFI261120P00012000 | 看跌 Put | 12.00 | $0.10 | $0.12 | $0.12 | 13 | 2055 | 58.45% | -0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:53:14 |
| SOFI261120C00013000 | 看涨 Call | 13.00 | $4.20 | $4.35 | $4.31 | 16 | 185 | 55.48% | 0.90 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:41 |
| SOFI261120P00013000 | 看跌 Put | 13.00 | $0.20 | $0.22 | $0.20 | 60 | 2468 | 56.77% | -0.10 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:28:10 |
| SOFI261120C00014000 | 看涨 Call | 14.00 | $3.35 | $3.50 | $3.50 | 52 | 466 | 53.25% | 0.84 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:36:54 |
| SOFI261120P00014000 | 看跌 Put | 14.00 | $0.35 | $0.37 | $0.36 | 167 | 6018 | 54.57% | -0.16 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:47:23 |
| SOFI261120C00015000 | 看涨 Call | 15.00 | $2.60 | $2.74 | $2.67 | 85 | 1859 | 52.18% | 0.76 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:48:43 |
| SOFI261120P00015000 | 看跌 Put | 15.00 | $0.59 | $0.62 | $0.60 | 285 | 11687 | 53.48% | -0.24 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261120C00016000 | 看涨 Call | 16.00 | $2.01 | $2.06 | $2.04 | 49 | 2233 | 52.02% | 0.66 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| SOFI261120P00016000 | 看跌 Put | 16.00 | $0.93 | $0.96 | $0.95 | 249 | 7949 | 52.33% | -0.34 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:36 |
| SOFI261120C00017000 | 看涨 Call | 17.00 | $1.51 | $1.53 | $1.52 | 299 | 7449 | 52.21% | 0.56 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SOFI261120P00017000 | 看跌 Put | 17.00 | $1.40 | $1.43 | $1.41 | 184 | 13113 | 52.06% | -0.45 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:42 |
| SOFI261120C00018000 | 看涨 Call | 18.00 | $1.09 | $1.12 | $1.10 | 455 | 7439 | 52.16% | 0.45 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:10 |
| SOFI261120P00018000 | 看跌 Put | 18.00 | $1.99 | $2.04 | $2.03 | 415 | 6973 | 52.57% | -0.56 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| SOFI261120C00019000 | 看涨 Call | 19.00 | $0.75 | $0.83 | $0.79 | 669 | 6651 | 52.28% | 0.36 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| SOFI261120P00019000 | 看跌 Put | 19.00 | $2.67 | $2.75 | $2.73 | 144 | 2683 | 53.06% | -0.65 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:02:14 |
| SOFI261120C00020000 | 看涨 Call | 20.00 | $0.57 | $0.59 | $0.59 | 2255 | 35464 | 53.48% | 0.28 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| SOFI261120P00020000 | 看跌 Put | 20.00 | $3.40 | $3.55 | $3.50 | 112 | 1788 | 53.10% | -0.73 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:03:37 |
| SOFI261120C00021000 | 看涨 Call | 21.00 | $0.41 | $0.43 | $0.42 | 740 | 5060 | 54.34% | 0.22 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261120P00021000 | 看跌 Put | 21.00 | $4.25 | $4.40 | $4.43 | 4 | 1306 | 54.12% | -0.80 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:09:36 |
| SOFI261120C00022000 | 看涨 Call | 22.00 | $0.31 | $0.32 | $0.31 | 435 | 17943 | 55.80% | 0.17 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:16 |
| SOFI261120P00022000 | 看跌 Put | 22.00 | $5.15 | $5.35 | $5.15 | 19 | 2133 | 56.99% | -0.85 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:45:01 |
| SOFI261120C00023000 | 看涨 Call | 23.00 | $0.23 | $0.24 | $0.24 | 214 | 4927 | 56.98% | 0.14 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| SOFI261120P00023000 | 看跌 Put | 23.00 | $6.05 | $6.25 | $6.22 | 6 | 886 | 56.30% | -0.89 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:24:45 |
| SOFI261120C00024000 | 看涨 Call | 24.00 | $0.18 | $0.19 | $0.19 | 586 | 5171 | 58.80% | 0.11 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:18 |
| SOFI261120P00024000 | 看跌 Put | 24.00 | $7.00 | $7.20 | $7.08 | 16 | 789 | 57.14% | -0.92 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:14:21 |
| SOFI261120C00025000 | 看涨 Call | 25.00 | $0.14 | $0.15 | $0.14 | 310 | 12920 | 60.30% | 0.09 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| SOFI261120P00025000 | 看跌 Put | 25.00 | $8.00 | $8.15 | $8.04 | 46 | 903 | 58.96% | -0.94 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:54 |
| SOFI261120C00026000 | 看涨 Call | 26.00 | $0.10 | $0.13 | $0.12 | 67 | 5999 | 61.75% | 0.07 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:04:33 |
| SOFI261120P00026000 | 看跌 Put | 26.00 | $8.90 | $9.15 | $8.78 | 0 | 170 | 0.00% | -0.96 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:30:05 |
| SOFI261120C00027000 | 看涨 Call | 27.00 | $0.08 | $0.10 | $0.09 | 19 | 2570 | 62.88% | 0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:27:17 |
| SOFI261120P00027000 | 看跌 Put | 27.00 | $9.90 | $10.15 | $10.24 | 4 | 155 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:46:34 |
| SOFI261120C00028000 | 看涨 Call | 28.00 | $0.07 | $0.09 | $0.08 | 15 | 1942 | 65.32% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:35:17 |
| SOFI261120P00028000 | 看跌 Put | 28.00 | $10.85 | $11.15 | $10.40 | 0 | 61 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:30:12 |
| SOFI261120C00029000 | 看涨 Call | 29.00 | $0.05 | $0.08 | $0.07 | 64 | 1098 | 66.52% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:19:05 |
| SOFI261120P00029000 | 看跌 Put | 29.00 | $11.85 | $12.15 | $12.15 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:34:05 |
| SOFI261120C00030000 | 看涨 Call | 30.00 | $0.06 | $0.07 | $0.07 | 88 | 6549 | 69.89% | 0.03 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:37:36 |
| SOFI261120P00030000 | 看跌 Put | 30.00 | $12.85 | $13.15 | $11.33 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:55:24 |
| SOFI261120C00031000 | 看涨 Call | 31.00 | $0.04 | $0.06 | $0.07 | 0 | 1248 | 70.17% | 0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:31:09 |
| SOFI261120P00031000 | 看跌 Put | 31.00 | $13.85 | $14.15 | $12.45 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T13:25:48 |
| SOFI261120C00032000 | 看涨 Call | 32.00 | $0.03 | $0.06 | $0.05 | 2 | 636 | 72.03% | 0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:08:23 |
| SOFI261120P00032000 | 看跌 Put | 32.00 | $14.95 | $15.15 | $15.70 | 0 | 0 | 81.11% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T13:50:13 |
| SOFI261120C00033000 | 看涨 Call | 33.00 | $0.02 | $0.07 | $0.07 | 0 | 1471 | 74.89% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:36:50 |
| SOFI261120P00033000 | 看跌 Put | 33.00 | $15.95 | $16.15 | $14.69 | 0 | 0 | 84.35% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:08:21 |
| SOFI261120C00034000 | 看涨 Call | 34.00 | $0.01 | $0.06 | $0.04 | 0 | 1662 | 74.96% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:27:47 |
| SOFI261120P00034000 | 看跌 Put | 34.00 | $16.95 | $17.15 | $16.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T09:56:08 |
| SOFI261120C00035000 | 看涨 Call | 35.00 | $0.04 | $0.05 | $0.05 | 0 | 1548 | 80.28% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:27:49 |
| SOFI261120P00035000 | 看跌 Put | 35.00 | $17.90 | $18.15 | $17.27 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-17T10:12:31 |
| SOFI261120C00036000 | 看涨 Call | 36.00 | $0.03 | $0.04 | $0.04 | 0 | 1019 | 80.03% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:36:34 |
| SOFI261120P00036000 | 看跌 Put | 36.00 | $18.95 | $19.15 | $18.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T09:34:47 |