SOFI · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261211C00009000 | 看涨 Call | 9.00 | $7.80 | $7.90 | $0.00 | 0 | 0 | 91.29% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00009000 | 看跌 Put | 9.00 | $0.01 | $0.03 | $0.01 | 11 | 0 | 90.76% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:12:33 |
| SOFI261211C00010000 | 看涨 Call | 10.00 | $6.80 | $6.90 | $0.00 | 0 | 0 | 74.46% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00010000 | 看跌 Put | 10.00 | $0.01 | $0.04 | $0.00 | 0 | 0 | 79.53% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00010500 | 看涨 Call | 10.50 | $6.35 | $6.40 | $0.00 | 0 | 0 | 66.62% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00010500 | 看跌 Put | 10.50 | $0.02 | $0.04 | $0.00 | 0 | 0 | 75.04% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00011000 | 看涨 Call | 11.00 | $5.85 | $5.90 | $5.80 | 2 | 0 | 70.67% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:30:01 |
| SOFI261211P00011000 | 看跌 Put | 11.00 | $0.02 | $0.04 | $0.03 | 2 | 0 | 68.55% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:12:27 |
| SOFI261211C00011500 | 看涨 Call | 11.50 | $5.35 | $5.45 | $0.00 | 0 | 0 | 70.31% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00011500 | 看跌 Put | 11.50 | $0.04 | $0.05 | $0.04 | 24 | 201 | 66.88% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:27:37 |
| SOFI261211C00012000 | 看涨 Call | 12.00 | $4.85 | $4.95 | $0.00 | 0 | 0 | 63.14% | 0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00012000 | 看跌 Put | 12.00 | $0.05 | $0.07 | $0.05 | 0 | 4 | 63.98% | -0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:04:57 |
| SOFI261211C00012500 | 看涨 Call | 12.50 | $4.40 | $4.45 | $0.00 | 0 | 0 | 61.00% | 0.94 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00012500 | 看跌 Put | 12.50 | $0.07 | $0.09 | $0.07 | 3 | 0 | 61.20% | -0.06 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:00 |
| SOFI261211C00013000 | 看涨 Call | 13.00 | $3.90 | $4.00 | $0.00 | 0 | 0 | 57.82% | 0.92 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00013000 | 看跌 Put | 13.00 | $0.10 | $0.12 | $0.10 | 11 | 2 | 58.99% | -0.08 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:42 |
| SOFI261211C00013500 | 看涨 Call | 13.50 | $3.45 | $3.55 | $3.85 | 0 | 10 | 56.75% | 0.90 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:51:09 |
| SOFI261211P00013500 | 看跌 Put | 13.50 | $0.15 | $0.17 | $0.16 | 0 | 2 | 57.91% | -0.10 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:10:11 |
| SOFI261211C00014000 | 看涨 Call | 14.00 | $3.00 | $3.10 | $3.03 | 885 | 19 | 54.23% | 0.86 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| SOFI261211P00014000 | 看跌 Put | 14.00 | $0.20 | $0.23 | $0.22 | 22 | 41 | 55.82% | -0.14 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:52:36 |
| SOFI261211C00014500 | 看涨 Call | 14.50 | $2.62 | $2.67 | $2.67 | 1 | 2 | 54.05% | 0.83 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:59:47 |
| SOFI261211P00014500 | 看跌 Put | 14.50 | $0.28 | $0.31 | $0.31 | 15 | 101 | 54.41% | -0.17 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:24:44 |
| SOFI261211C00015000 | 看涨 Call | 15.00 | $2.23 | $2.28 | $2.65 | 0 | 22 | 53.06% | 0.78 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:19:37 |
| SOFI261211P00015000 | 看跌 Put | 15.00 | $0.40 | $0.41 | $0.41 | 169 | 818 | 53.48% | -0.22 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:55:55 |
| SOFI261211C00015500 | 看涨 Call | 15.50 | $1.87 | $1.91 | $1.81 | 16 | 143 | 51.93% | 0.72 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:06:45 |
| SOFI261211P00015500 | 看跌 Put | 15.50 | $0.52 | $0.55 | $0.55 | 83 | 502 | 52.12% | -0.28 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:21:43 |
| SOFI261211C00016000 | 看涨 Call | 16.00 | $1.54 | $1.57 | $1.56 | 904 | 247 | 50.78% | 0.66 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| SOFI261211P00016000 | 看跌 Put | 16.00 | $0.68 | $0.72 | $0.71 | 16 | 121 | 51.01% | -0.34 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:23:09 |
| SOFI261211C00016500 | 看涨 Call | 16.50 | $1.24 | $1.28 | $1.19 | 422 | 168 | 49.95% | 0.59 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:13:43 |
| SOFI261211P00016500 | 看跌 Put | 16.50 | $0.89 | $0.92 | $0.92 | 153 | 448 | 50.22% | -0.42 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:31:03 |
| SOFI261211C00017000 | 看涨 Call | 17.00 | $0.99 | $1.02 | $1.00 | 123 | 594 | 49.32% | 0.51 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:32 |
| SOFI261211P00017000 | 看跌 Put | 17.00 | $1.13 | $1.16 | $1.16 | 37 | 543 | 49.37% | -0.49 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:53:46 |
| SOFI261211C00017500 | 看涨 Call | 17.50 | $0.76 | $0.79 | $0.75 | 58 | 339 | 48.18% | 0.44 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:31:06 |
| SOFI261211P00017500 | 看跌 Put | 17.50 | $1.40 | $1.45 | $1.42 | 4 | 106 | 48.69% | -0.57 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:51 |
| SOFI261211C00018000 | 看涨 Call | 18.00 | $0.58 | $0.60 | $0.59 | 57 | 257 | 47.48% | 0.36 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:38 |
| SOFI261211P00018000 | 看跌 Put | 18.00 | $1.72 | $1.76 | $1.78 | 12 | 66 | 47.98% | -0.64 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:54:54 |
| SOFI261211C00018500 | 看涨 Call | 18.50 | $0.43 | $0.46 | $0.42 | 90 | 263 | 47.12% | 0.30 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:32:34 |
| SOFI261211P00018500 | 看跌 Put | 18.50 | $2.07 | $2.12 | $2.12 | 10 | 32 | 47.59% | -0.71 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:08:40 |
| SOFI261211C00019000 | 看涨 Call | 19.00 | $0.32 | $0.34 | $0.32 | 92 | 713 | 46.81% | 0.24 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:32:54 |
| SOFI261211P00019000 | 看跌 Put | 19.00 | $2.46 | $2.51 | $1.88 | 0 | 9 | 47.51% | -0.77 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:46:39 |
| SOFI261211C00019500 | 看涨 Call | 19.50 | $0.23 | $0.25 | $0.24 | 401 | 261 | 46.50% | 0.20 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| SOFI261211P00019500 | 看跌 Put | 19.50 | $2.87 | $2.92 | $2.89 | 2 | 10 | 47.08% | -0.82 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:52 |
| SOFI261211C00020000 | 看涨 Call | 20.00 | $0.17 | $0.19 | $0.18 | 68 | 207 | 46.90% | 0.16 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| SOFI261211P00020000 | 看跌 Put | 20.00 | $3.30 | $3.40 | $0.00 | 0 | 0 | 48.56% | -0.86 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00020500 | 看涨 Call | 20.50 | $0.12 | $0.14 | $0.13 | 93 | 143 | 46.89% | 0.13 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:14:32 |
| SOFI261211P00020500 | 看跌 Put | 20.50 | $3.75 | $3.85 | $0.00 | 0 | 0 | 48.47% | -0.89 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00021000 | 看涨 Call | 21.00 | $0.09 | $0.10 | $0.09 | 39 | 150 | 47.14% | 0.10 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:20:24 |
| SOFI261211P00021000 | 看跌 Put | 21.00 | $4.20 | $4.30 | $4.44 | 1 | 0 | 46.37% | -0.91 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:23:31 |
| SOFI261211C00022000 | 看涨 Call | 22.00 | $0.05 | $0.07 | $0.08 | 0 | 16 | 49.38% | 0.07 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:05:08 |
| SOFI261211P00022000 | 看跌 Put | 22.00 | $5.20 | $5.30 | $4.57 | 0 | 3 | 53.65% | -0.95 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:01:10 |
| SOFI261211C00023000 | 看涨 Call | 23.00 | $0.03 | $0.05 | $0.04 | 0 | 3 | 51.77% | 0.04 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:04:57 |
| SOFI261211P00023000 | 看跌 Put | 23.00 | $6.15 | $6.25 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00024000 | 看涨 Call | 24.00 | $0.02 | $0.04 | $0.03 | 10 | 1 | 54.79% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:46:22 |
| SOFI261211P00024000 | 看跌 Put | 24.00 | $7.15 | $7.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211C00025000 | 看涨 Call | 25.00 | $0.01 | $0.03 | $0.02 | 0 | 3 | 56.48% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:45:04 |
| SOFI261211P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $8.20 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:31:18 |
| SOFI261211C00026000 | 看涨 Call | 26.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 61.13% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00026000 | 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 |
| SOFI261211C00027000 | 看涨 Call | 27.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 65.55% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00027000 | 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 |
| SOFI261211C00028000 | 看涨 Call | 28.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 69.76% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00028000 | 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 |
| SOFI261211C00029000 | 看涨 Call | 29.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 73.78% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00029000 | 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 |
| SOFI261211C00030000 | 看涨 Call | 30.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 77.62% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00030000 | 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 |
| SOFI261211C00031000 | 看涨 Call | 31.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 81.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00031000 | 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 |
| SOFI261211C00032000 | 看涨 Call | 32.00 | $0.01 | $0.02 | $0.00 | 0 | 0 | 81.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261211P00032000 | 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 |
| SOFI261211C00033000 | 看涨 Call | 33.00 | $0.01 | $0.02 | $0.02 | 0 | 1 | 85.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:55:40 |
| SOFI261211P00033000 | 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 |