SOFI · 2026-11-27
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 $16.77 · 日涨跌 1.02% · 年初至今 -38.93%
到期日 2026-11-27；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261127C00009000 | 看涨 Call | 9.00 | $7.80 | $7.85 | $6.00 | 0 | 1 | 104.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T11:08:06 |
| SOFI261127P00009000 | 看跌 Put | 9.00 | $0.00 | $0.02 | $0.01 | 0 | 1 | 104.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:53:27 |
| SOFI261127C00010000 | 看涨 Call | 10.00 | $6.80 | $6.90 | $6.85 | 0 | 79 | 103.98% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:45:02 |
| SOFI261127P00010000 | 看跌 Put | 10.00 | $0.01 | $0.02 | $0.02 | 0 | 1003 | 92.92% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:55:24 |
| SOFI261127C00010500 | 看涨 Call | 10.50 | $6.30 | $6.40 | $6.50 | 0 | 125 | 94.56% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:54:30 |
| SOFI261127P00010500 | 看跌 Put | 10.50 | $0.01 | $0.03 | $0.01 | 0 | 24 | 88.65% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:47:15 |
| SOFI261127C00011000 | 看涨 Call | 11.00 | $5.80 | $5.90 | $5.65 | 10 | 113 | 85.60% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:37:58 |
| SOFI261127P00011000 | 看跌 Put | 11.00 | $0.01 | $0.03 | $0.01 | 0 | 2281 | 80.87% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:28:08 |
| SOFI261127C00011500 | 看涨 Call | 11.50 | $5.30 | $5.40 | $3.20 | 0 | 7 | 77.04% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:25:32 |
| SOFI261127P00011500 | 看跌 Put | 11.50 | $0.02 | $0.04 | $0.01 | 0 | 2984 | 78.30% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:52:00 |
| SOFI261127C00012000 | 看涨 Call | 12.00 | $4.80 | $4.90 | $5.05 | 0 | 310 | 68.84% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:09:54 |
| SOFI261127P00012000 | 看跌 Put | 12.00 | $0.03 | $0.04 | $0.03 | 10 | 816 | 72.61% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:36 |
| SOFI261127C00012500 | 看涨 Call | 12.50 | $4.35 | $4.40 | $3.95 | 0 | 176 | 60.97% | 0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:10:20 |
| SOFI261127P00012500 | 看跌 Put | 12.50 | $0.04 | $0.05 | $0.04 | 4 | 335 | 68.23% | -0.04 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:35:52 |
| SOFI261127C00013000 | 看涨 Call | 13.00 | $3.85 | $3.95 | $3.80 | 1 | 157 | 67.09% | 0.95 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:17:05 |
| SOFI261127P00013000 | 看跌 Put | 13.00 | $0.05 | $0.06 | $0.05 | 4 | 1087 | 63.18% | -0.05 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:25:47 |
| SOFI261127C00013500 | 看涨 Call | 13.50 | $3.35 | $3.45 | $3.54 | 0 | 350 | 58.83% | 0.93 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:07:16 |
| SOFI261127P00013500 | 看跌 Put | 13.50 | $0.07 | $0.09 | $0.08 | 333 | 910 | 60.51% | -0.07 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:23:32 |
| SOFI261127C00014000 | 看涨 Call | 14.00 | $2.93 | $2.97 | $2.93 | 2 | 692 | 58.47% | 0.90 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:23:53 |
| SOFI261127P00014000 | 看跌 Put | 14.00 | $0.12 | $0.13 | $0.12 | 109 | 2290 | 59.21% | -0.10 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:12 |
| SOFI261127C00014500 | 看涨 Call | 14.50 | $2.49 | $2.53 | $2.36 | 6 | 477 | 56.24% | 0.86 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:49:49 |
| SOFI261127P00014500 | 看跌 Put | 14.50 | $0.18 | $0.19 | $0.18 | 94 | 1306 | 57.49% | -0.14 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:52 |
| SOFI261127C00015000 | 看涨 Call | 15.00 | $2.07 | $2.11 | $2.05 | 81 | 843 | 54.89% | 0.81 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:08:32 |
| SOFI261127P00015000 | 看跌 Put | 15.00 | $0.25 | $0.26 | $0.25 | 144 | 2347 | 54.71% | -0.19 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:51:36 |
| SOFI261127C00015500 | 看涨 Call | 15.50 | $1.68 | $1.72 | $1.64 | 3 | 541 | 53.23% | 0.75 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:47:44 |
| SOFI261127P00015500 | 看跌 Put | 15.50 | $0.36 | $0.38 | $0.38 | 215 | 2081 | 53.51% | -0.25 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:59:11 |
| SOFI261127C00016000 | 看涨 Call | 16.00 | $1.33 | $1.36 | $1.36 | 149 | 1655 | 51.66% | 0.68 | 0.16 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:00 |
| SOFI261127P00016000 | 看跌 Put | 16.00 | $0.51 | $0.53 | $0.54 | 376 | 1373 | 52.28% | -0.33 | 0.16 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:19:11 |
| SOFI261127C00016500 | 看涨 Call | 16.50 | $1.03 | $1.05 | $1.01 | 269 | 2819 | 50.72% | 0.59 | 0.18 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:24 |
| SOFI261127P00016500 | 看跌 Put | 16.50 | $0.70 | $0.73 | $0.75 | 100 | 1505 | 51.32% | -0.41 | 0.18 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:57:32 |
| SOFI261127C00017000 | 看涨 Call | 17.00 | $0.77 | $0.79 | $0.77 | 722 | 4221 | 49.82% | 0.49 | 0.19 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:46 |
| SOFI261127P00017000 | 看跌 Put | 17.00 | $0.94 | $0.97 | $0.99 | 75 | 2653 | 50.41% | -0.51 | 0.19 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:15:41 |
| SOFI261127C00017500 | 看涨 Call | 17.50 | $0.55 | $0.58 | $0.57 | 165 | 4659 | 48.90% | 0.40 | 0.19 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| SOFI261127P00017500 | 看跌 Put | 17.50 | $1.22 | $1.26 | $1.26 | 0 | 944 | 49.47% | -0.60 | 0.19 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:45:45 |
| SOFI261127C00018000 | 看涨 Call | 18.00 | $0.39 | $0.41 | $0.39 | 580 | 7739 | 48.06% | 0.32 | 0.17 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:55 |
| SOFI261127P00018000 | 看跌 Put | 18.00 | $1.56 | $1.59 | $1.60 | 24 | 394 | 48.93% | -0.69 | 0.17 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:17:08 |
| SOFI261127C00018500 | 看涨 Call | 18.50 | $0.27 | $0.28 | $0.26 | 477 | 5637 | 47.96% | 0.24 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:56 |
| SOFI261127P00018500 | 看跌 Put | 18.50 | $1.93 | $1.97 | $2.01 | 43 | 349 | 48.44% | -0.76 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:58:03 |
| SOFI261127C00019000 | 看涨 Call | 19.00 | $0.18 | $0.19 | $0.19 | 622 | 8950 | 47.72% | 0.19 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:56 |
| SOFI261127P00019000 | 看跌 Put | 19.00 | $2.35 | $2.39 | $2.42 | 6 | 244 | 48.99% | -0.82 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:10:31 |
| SOFI261127C00019500 | 看涨 Call | 19.50 | $0.12 | $0.13 | $0.12 | 77 | 2543 | 47.94% | 0.14 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:15 |
| SOFI261127P00019500 | 看跌 Put | 19.50 | $2.79 | $2.83 | $2.78 | 0 | 89 | 49.19% | -0.87 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:06:38 |
| SOFI261127C00020000 | 看涨 Call | 20.00 | $0.08 | $0.09 | $0.08 | 207 | 3445 | 48.44% | 0.11 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:09 |
| SOFI261127P00020000 | 看跌 Put | 20.00 | $3.25 | $3.30 | $3.25 | 8 | 128 | 50.30% | -0.90 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:18 |
| SOFI261127C00020500 | 看涨 Call | 20.50 | $0.06 | $0.07 | $0.06 | 3 | 557 | 50.29% | 0.08 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:25 |
| SOFI261127P00020500 | 看跌 Put | 20.50 | $3.70 | $3.80 | $3.85 | 0 | 113 | 51.21% | -0.93 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:42:23 |
| SOFI261127C00021000 | 看涨 Call | 21.00 | $0.04 | $0.05 | $0.05 | 9 | 858 | 50.96% | 0.06 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:22 |
| SOFI261127P00021000 | 看跌 Put | 21.00 | $4.20 | $4.25 | $4.32 | 1 | 43 | 55.91% | -0.95 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:14:49 |
| SOFI261127C00022000 | 看涨 Call | 22.00 | $0.02 | $0.03 | $0.03 | 6 | 183 | 53.53% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:45:31 |
| SOFI261127P00022000 | 看跌 Put | 22.00 | $5.20 | $5.25 | $5.31 | 2 | 3 | 57.65% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:56:16 |
| SOFI261127C00023000 | 看涨 Call | 23.00 | $0.01 | $0.03 | $0.03 | 13 | 375 | 58.70% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:01:31 |
| SOFI261127P00023000 | 看跌 Put | 23.00 | $6.15 | $6.25 | $7.05 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:40:18 |
| SOFI261127C00024000 | 看涨 Call | 24.00 | $0.01 | $0.03 | $0.03 | 0 | 251 | 65.29% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:57:40 |
| SOFI261127P00024000 | 看跌 Put | 24.00 | $7.15 | $7.25 | $8.57 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T09:37:41 |
| SOFI261127C00025000 | 看涨 Call | 25.00 | $0.01 | $0.02 | $0.01 | 125 | 580 | 68.74% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:56 |
| SOFI261127P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $7.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:54:54 |
| SOFI261127C00026000 | 看涨 Call | 26.00 | $0.01 | $0.02 | $0.03 | 100 | 0 | 74.45% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:05 |
| SOFI261127P00026000 | 看跌 Put | 26.00 | $9.20 | $9.25 | $0.00 | 0 | 0 | 85.93% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00027000 | 看涨 Call | 27.00 | $0.01 | $0.02 | $0.01 | 2 | 21 | 79.88% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:04 |
| SOFI261127P00027000 | 看跌 Put | 27.00 | $10.20 | $10.25 | $0.00 | 0 | 0 | 92.14% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00028000 | 看涨 Call | 28.00 | $0.01 | $0.02 | $0.01 | 0 | 125 | 85.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:41:55 |
| SOFI261127P00028000 | 看跌 Put | 28.00 | $11.20 | $11.25 | $0.00 | 0 | 0 | 98.08% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00029000 | 看涨 Call | 29.00 | $0.01 | $0.02 | $0.01 | 210 | 18 | 89.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:34:26 |
| SOFI261127P00029000 | 看跌 Put | 29.00 | $12.20 | $12.25 | $0.00 | 0 | 0 | 103.77% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.02 | 10 | 36 | 83.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:48:54 |
| SOFI261127P00030000 | 看跌 Put | 30.00 | $13.15 | $13.25 | $15.43 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:54:34 |
| SOFI261127C00031000 | 看涨 Call | 31.00 | $0.00 | $0.02 | $0.02 | 0 | 6 | 94.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:53:58 |
| SOFI261127P00031000 | 看跌 Put | 31.00 | $14.20 | $14.25 | $0.00 | 0 | 0 | 114.48% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00032000 | 看涨 Call | 32.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 98.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127P00032000 | 看跌 Put | 32.00 | $15.15 | $15.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127C00033000 | 看涨 Call | 33.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 102.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261127P00033000 | 看跌 Put | 33.00 | $16.15 | $16.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |