SOFI · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261204C00009000 | 看涨 Call | 9.00 | $7.80 | $7.90 | $8.15 | 0 | 3 | 104.69% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:54:50 |
| SOFI261204P00009000 | 看跌 Put | 9.00 | $0.01 | $0.02 | $0.01 | 0 | 5 | 96.47% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:57:41 |
| SOFI261204C00010000 | 看涨 Call | 10.00 | $6.80 | $6.90 | $6.29 | 0 | 17 | 86.62% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:27:14 |
| SOFI261204P00010000 | 看跌 Put | 10.00 | $0.01 | $0.03 | $0.02 | 0 | 16 | 85.06% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:41:38 |
| SOFI261204C00010500 | 看涨 Call | 10.50 | $6.30 | $6.40 | $6.29 | 1 | 2 | 78.28% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:24:37 |
| SOFI261204P00010500 | 看跌 Put | 10.50 | $0.01 | $0.03 | $0.06 | 0 | 1 | 77.94% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:58:56 |
| SOFI261204C00011000 | 看涨 Call | 11.00 | $5.80 | $5.90 | $0.00 | 0 | 0 | 70.32% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204P00011000 | 看跌 Put | 11.00 | $0.02 | $0.04 | $0.02 | 0 | 24 | 75.77% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:19:38 |
| SOFI261204C00011500 | 看涨 Call | 11.50 | $5.35 | $5.40 | $5.00 | 0 | 1 | 62.73% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:34:53 |
| SOFI261204P00011500 | 看跌 Put | 11.50 | $0.03 | $0.04 | $0.03 | 11 | 11 | 70.68% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:12:57 |
| SOFI261204C00012000 | 看涨 Call | 12.00 | $4.85 | $4.90 | $0.00 | 0 | 0 | 65.30% | 0.96 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204P00012000 | 看跌 Put | 12.00 | $0.03 | $0.06 | $0.04 | 3 | 58 | 66.86% | -0.04 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:45:09 |
| SOFI261204C00012500 | 看涨 Call | 12.50 | $4.35 | $4.45 | $4.49 | 0 | 4 | 64.14% | 0.95 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:13:05 |
| SOFI261204P00012500 | 看跌 Put | 12.50 | $0.05 | $0.07 | $0.06 | 3 | 120 | 63.57% | -0.05 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:45:09 |
| SOFI261204C00013000 | 看涨 Call | 13.00 | $3.90 | $3.95 | $2.01 | 0 | 5 | 56.76% | 0.93 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T15:20:43 |
| SOFI261204P00013000 | 看跌 Put | 13.00 | $0.07 | $0.10 | $0.08 | 14 | 97 | 61.22% | -0.07 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:08:59 |
| SOFI261204C00013500 | 看涨 Call | 13.50 | $3.40 | $3.50 | $3.11 | 0 | 7 | 57.51% | 0.91 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:48:00 |
| SOFI261204P00013500 | 看跌 Put | 13.50 | $0.11 | $0.13 | $0.12 | 10 | 254 | 59.02% | -0.09 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:41:14 |
| SOFI261204C00014000 | 看涨 Call | 14.00 | $2.99 | $3.05 | $2.88 | 10 | 22 | 57.35% | 0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:36:11 |
| SOFI261204P00014000 | 看跌 Put | 14.00 | $0.16 | $0.18 | $0.16 | 29 | 711 | 57.13% | -0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:41:29 |
| SOFI261204C00014500 | 看涨 Call | 14.50 | $2.56 | $2.60 | $2.58 | 3 | 78 | 54.70% | 0.84 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:33:21 |
| SOFI261204P00014500 | 看跌 Put | 14.50 | $0.23 | $0.25 | $0.23 | 61 | 349 | 55.52% | -0.16 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:59 |
| SOFI261204C00015000 | 看涨 Call | 15.00 | $2.15 | $2.19 | $2.15 | 64 | 146 | 53.33% | 0.79 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:14:07 |
| SOFI261204P00015000 | 看跌 Put | 15.00 | $0.32 | $0.34 | $0.33 | 152 | 736 | 53.76% | -0.21 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| SOFI261204C00015500 | 看涨 Call | 15.50 | $1.78 | $1.82 | $1.80 | 0 | 238 | 52.11% | 0.73 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:59:18 |
| SOFI261204P00015500 | 看跌 Put | 15.50 | $0.44 | $0.47 | $0.45 | 731 | 600 | 52.57% | -0.27 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:01 |
| SOFI261204C00016000 | 看涨 Call | 16.00 | $1.45 | $1.47 | $1.47 | 73 | 450 | 51.31% | 0.67 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:48 |
| SOFI261204P00016000 | 看跌 Put | 16.00 | $0.60 | $0.63 | $0.61 | 38 | 1168 | 51.50% | -0.34 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:41 |
| SOFI261204C00016500 | 看涨 Call | 16.50 | $1.13 | $1.17 | $1.09 | 176 | 926 | 49.87% | 0.59 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:13:36 |
| SOFI261204P00016500 | 看跌 Put | 16.50 | $0.79 | $0.83 | $0.81 | 200 | 1330 | 50.34% | -0.42 | 0.16 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| SOFI261204C00017000 | 看涨 Call | 17.00 | $0.87 | $0.90 | $0.88 | 450 | 12962 | 48.75% | 0.50 | 0.17 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:51 |
| SOFI261204P00017000 | 看跌 Put | 17.00 | $1.03 | $1.07 | $1.06 | 78 | 994 | 49.48% | -0.50 | 0.17 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:34:45 |
| SOFI261204C00017500 | 看涨 Call | 17.50 | $0.66 | $0.68 | $0.67 | 59 | 1318 | 48.13% | 0.42 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| SOFI261204P00017500 | 看跌 Put | 17.50 | $1.31 | $1.35 | $1.36 | 14 | 290 | 48.59% | -0.58 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:04:25 |
| SOFI261204C00018000 | 看涨 Call | 18.00 | $0.49 | $0.50 | $0.50 | 262 | 2512 | 47.56% | 0.34 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:05 |
| SOFI261204P00018000 | 看跌 Put | 18.00 | $1.64 | $1.67 | $1.64 | 9 | 87 | 47.99% | -0.66 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:35:23 |
| SOFI261204C00018500 | 看涨 Call | 18.50 | $0.35 | $0.37 | $0.36 | 255 | 1603 | 47.25% | 0.27 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:55 |
| SOFI261204P00018500 | 看跌 Put | 18.50 | $2.00 | $2.05 | $2.04 | 2 | 108 | 47.93% | -0.73 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:09:37 |
| SOFI261204C00019000 | 看涨 Call | 19.00 | $0.25 | $0.26 | $0.25 | 244 | 3305 | 46.89% | 0.22 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:44 |
| SOFI261204P00019000 | 看跌 Put | 19.00 | $2.40 | $2.45 | $2.37 | 0 | 69 | 47.86% | -0.79 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:08:09 |
| SOFI261204C00019500 | 看涨 Call | 19.50 | $0.17 | $0.19 | $0.18 | 164 | 1770 | 46.85% | 0.17 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| SOFI261204P00019500 | 看跌 Put | 19.50 | $2.83 | $2.88 | $2.89 | 3 | 2 | 48.17% | -0.84 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:19:34 |
| SOFI261204C00020000 | 看涨 Call | 20.00 | $0.12 | $0.13 | $0.12 | 330 | 3295 | 46.83% | 0.13 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:28 |
| SOFI261204P00020000 | 看跌 Put | 20.00 | $3.25 | $3.35 | $3.20 | 0 | 45 | 48.06% | -0.88 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:21:08 |
| SOFI261204C00020500 | 看涨 Call | 20.50 | $0.08 | $0.10 | $0.08 | 40 | 2401 | 47.42% | 0.10 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:55:59 |
| SOFI261204P00020500 | 看跌 Put | 20.50 | $3.70 | $3.80 | $3.35 | 0 | 4 | 46.12% | -0.91 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:55:40 |
| SOFI261204C00021000 | 看涨 Call | 21.00 | $0.06 | $0.07 | $0.06 | 33 | 591 | 48.05% | 0.08 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:42:15 |
| SOFI261204P00021000 | 看跌 Put | 21.00 | $4.20 | $4.30 | $4.34 | 1 | 0 | 50.34% | -0.93 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:14:49 |
| SOFI261204C00022000 | 看涨 Call | 22.00 | $0.03 | $0.04 | $0.04 | 15 | 249 | 49.57% | 0.05 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:01:57 |
| SOFI261204P00022000 | 看跌 Put | 22.00 | $5.20 | $5.25 | $0.00 | 0 | 0 | 52.25% | -0.97 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00023000 | 看涨 Call | 23.00 | $0.02 | $0.04 | $0.03 | 0 | 152 | 54.73% | 0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:16:26 |
| SOFI261204P00023000 | 看跌 Put | 23.00 | $6.15 | $6.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00024000 | 看涨 Call | 24.00 | $0.01 | $0.03 | $0.01 | 1 | 30 | 57.18% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:10:02 |
| SOFI261204P00024000 | 看跌 Put | 24.00 | $7.15 | $7.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00025000 | 看涨 Call | 25.00 | $0.01 | $0.02 | $0.02 | 0 | 157 | 60.22% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:01:53 |
| SOFI261204P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $8.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:48:02 |
| SOFI261204C00026000 | 看涨 Call | 26.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 67.78% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204P00026000 | 看跌 Put | 26.00 | $9.15 | $9.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00027000 | 看涨 Call | 27.00 | $0.01 | $0.03 | $0.02 | 0 | 3 | 72.67% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:06 |
| SOFI261204P00027000 | 看跌 Put | 27.00 | $10.15 | $10.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00028000 | 看涨 Call | 28.00 | $0.01 | $0.02 | $0.00 | 0 | 0 | 74.52% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204P00028000 | 看跌 Put | 28.00 | $11.15 | $11.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00029000 | 看涨 Call | 29.00 | $0.01 | $0.02 | $0.00 | 0 | 0 | 78.86% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204P00029000 | 看跌 Put | 29.00 | $12.15 | $12.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00030000 | 看涨 Call | 30.00 | $0.01 | $0.02 | $0.02 | 92 | 24 | 83.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:12:26 |
| SOFI261204P00030000 | 看跌 Put | 30.00 | $13.15 | $13.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00031000 | 看涨 Call | 31.00 | $0.01 | $0.02 | $0.01 | 0 | 6 | 86.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:14:54 |
| SOFI261204P00031000 | 看跌 Put | 31.00 | $14.15 | $14.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261204C00032000 | 看涨 Call | 32.00 | $0.00 | $0.02 | $0.01 | 11 | 6 | 86.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:26:36 |
| SOFI261204P00032000 | 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 |
| SOFI261204C00033000 | 看涨 Call | 33.00 | $0.00 | $0.01 | $0.01 | 0 | 17 | 83.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:47:41 |
| SOFI261204P00033000 | 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 |