SOFI · 2026-12-18
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 2026-12-18；共 76 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261218C00001000 | 看涨 Call | 1.00 | $15.75 | $15.85 | $15.78 | 1 | 761 | 280.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:13 |
| SOFI261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.01 | 0 | 23 | 306.26% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:40:14 |
| SOFI261218C00002000 | 看涨 Call | 2.00 | $14.75 | $14.85 | $15.58 | 0 | 637 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T14:22:52 |
| SOFI261218P00002000 | 看跌 Put | 2.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 228.32% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:23:48 |
| SOFI261218C00003000 | 看涨 Call | 3.00 | $13.75 | $13.85 | $13.39 | 0 | 97 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-24T11:52:28 |
| SOFI261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.03 | 0 | 142 | 184.63% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T13:42:15 |
| SOFI261218C00004000 | 看涨 Call | 4.00 | $12.75 | $12.85 | $12.00 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T12:45:39 |
| SOFI261218P00004000 | 看跌 Put | 4.00 | $0.00 | $0.01 | $0.02 | 0 | 7 | 154.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T11:39:45 |
| SOFI261218C00005000 | 看涨 Call | 5.00 | $11.80 | $11.85 | $12.20 | 0 | 447 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:55:56 |
| SOFI261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 647 | 131.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:44:25 |
| SOFI261218C00006000 | 看涨 Call | 6.00 | $10.80 | $10.85 | $10.30 | 0 | 32 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:31:03 |
| SOFI261218P00006000 | 看跌 Put | 6.00 | $0.00 | $0.02 | $0.02 | 0 | 48 | 121.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:23:59 |
| SOFI261218C00007000 | 看涨 Call | 7.00 | $9.80 | $9.90 | $9.75 | 0 | 21 | 111.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:24:49 |
| SOFI261218P00007000 | 看跌 Put | 7.00 | $0.00 | $0.02 | $0.01 | 0 | 662 | 104.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:56:40 |
| SOFI261218C00008000 | 看涨 Call | 8.00 | $8.80 | $8.90 | $9.30 | 0 | 136 | 90.69% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:30:26 |
| SOFI261218P00008000 | 看跌 Put | 8.00 | $0.01 | $0.02 | $0.01 | 0 | 2902 | 93.97% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:28:15 |
| SOFI261218C00009000 | 看涨 Call | 9.00 | $7.80 | $7.90 | $7.84 | 0 | 169 | 71.09% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:59:11 |
| SOFI261218P00009000 | 看跌 Put | 9.00 | $0.01 | $0.03 | $0.01 | 0 | 1125 | 83.55% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:24:57 |
| SOFI261218C00010000 | 看涨 Call | 10.00 | $6.85 | $6.90 | $6.80 | 1 | 897 | 73.13% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:30:01 |
| SOFI261218P00010000 | 看跌 Put | 10.00 | $0.02 | $0.04 | $0.02 | 5 | 3729 | 75.34% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:55 |
| SOFI261218C00011000 | 看涨 Call | 11.00 | $5.85 | $5.95 | $5.85 | 1 | 416 | 67.43% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:09 |
| SOFI261218P00011000 | 看跌 Put | 11.00 | $0.04 | $0.06 | $0.04 | 12 | 1733 | 69.00% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:42:27 |
| SOFI261218C00012000 | 看涨 Call | 12.00 | $4.90 | $5.00 | $4.80 | 1 | 436 | 64.00% | 0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:48:18 |
| SOFI261218P00012000 | 看跌 Put | 12.00 | $0.07 | $0.09 | $0.07 | 461 | 22095 | 62.62% | -0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:26 |
| SOFI261218C00013000 | 看涨 Call | 13.00 | $3.95 | $4.05 | $3.94 | 3 | 714 | 57.12% | 0.91 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:24:13 |
| SOFI261218P00013000 | 看跌 Put | 13.00 | $0.13 | $0.15 | $0.14 | 1125 | 10110 | 57.92% | -0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:32 |
| SOFI261218C00014000 | 看涨 Call | 14.00 | $3.10 | $3.15 | $3.04 | 12 | 3168 | 54.45% | 0.85 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:02:57 |
| SOFI261218P00014000 | 看跌 Put | 14.00 | $0.26 | $0.27 | $0.27 | 274 | 9213 | 55.37% | -0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:36 |
| SOFI261218C00015000 | 看涨 Call | 15.00 | $2.31 | $2.35 | $2.34 | 293 | 6815 | 52.14% | 0.77 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:59 |
| SOFI261218P00015000 | 看跌 Put | 15.00 | $0.45 | $0.47 | $0.46 | 394 | 18080 | 52.51% | -0.23 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:00 |
| SOFI261218C00016000 | 看涨 Call | 16.00 | $1.64 | $1.66 | $1.65 | 314 | 6760 | 50.43% | 0.65 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| SOFI261218P00016000 | 看跌 Put | 16.00 | $0.76 | $0.79 | $0.79 | 299 | 12308 | 50.65% | -0.35 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:51:37 |
| SOFI261218C00017000 | 看涨 Call | 17.00 | $1.09 | $1.11 | $1.09 | 1252 | 8788 | 48.92% | 0.52 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:38 |
| SOFI261218P00017000 | 看跌 Put | 17.00 | $1.21 | $1.24 | $1.24 | 578 | 7523 | 49.19% | -0.49 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:20 |
| SOFI261218C00018000 | 看涨 Call | 18.00 | $0.68 | $0.70 | $0.69 | 1617 | 17082 | 47.76% | 0.38 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| SOFI261218P00018000 | 看跌 Put | 18.00 | $1.80 | $1.83 | $1.79 | 40 | 24967 | 48.00% | -0.63 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:53 |
| SOFI261218C00019000 | 看涨 Call | 19.00 | $0.40 | $0.42 | $0.41 | 1651 | 14048 | 47.00% | 0.27 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:53 |
| SOFI261218P00019000 | 看跌 Put | 19.00 | $2.52 | $2.56 | $2.59 | 39 | 3406 | 47.33% | -0.75 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:29:42 |
| SOFI261218C00020000 | 看涨 Call | 20.00 | $0.23 | $0.24 | $0.23 | 3012 | 29355 | 46.71% | 0.18 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:43 |
| SOFI261218P00020000 | 看跌 Put | 20.00 | $3.35 | $3.40 | $3.35 | 36 | 6690 | 47.33% | -0.83 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:44 |
| SOFI261218C00021000 | 看涨 Call | 21.00 | $0.13 | $0.14 | $0.13 | 1059 | 7735 | 47.06% | 0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| SOFI261218P00021000 | 看跌 Put | 21.00 | $4.25 | $4.30 | $4.29 | 24 | 822 | 46.87% | -0.90 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:08:40 |
| SOFI261218C00022000 | 看涨 Call | 22.00 | $0.08 | $0.09 | $0.08 | 882 | 11906 | 48.59% | 0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:02 |
| SOFI261218P00022000 | 看跌 Put | 22.00 | $5.20 | $5.30 | $5.20 | 0 | 1038 | 50.61% | -0.94 | 0.06 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:19:08 |
| SOFI261218C00023000 | 看涨 Call | 23.00 | $0.05 | $0.06 | $0.06 | 100 | 14506 | 50.19% | 0.06 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:39 |
| SOFI261218P00023000 | 看跌 Put | 23.00 | $6.20 | $6.25 | $6.27 | 7 | 5795 | 51.84% | -0.96 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:22:13 |
| SOFI261218C00024000 | 看涨 Call | 24.00 | $0.03 | $0.05 | $0.03 | 1248 | 18258 | 52.59% | 0.04 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:01 |
| SOFI261218P00024000 | 看跌 Put | 24.00 | $7.15 | $7.25 | $6.51 | 0 | 17 | 0.00% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:48:56 |
| SOFI261218C00025000 | 看涨 Call | 25.00 | $0.03 | $0.04 | $0.04 | 17078 | 21445 | 56.24% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:43 |
| SOFI261218P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $8.42 | 1 | 21 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:10 |
| SOFI261218C00026000 | 看涨 Call | 26.00 | $0.02 | $0.04 | $0.03 | 16991 | 5824 | 59.38% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:30 |
| SOFI261218P00026000 | 看跌 Put | 26.00 | $9.15 | $9.25 | $11.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:33:37 |
| SOFI261218C00027000 | 看涨 Call | 27.00 | $0.02 | $0.03 | $0.03 | 4148 | 8244 | 61.97% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:12 |
| SOFI261218P00027000 | 看跌 Put | 27.00 | $10.20 | $10.25 | $12.05 | 0 | 0 | 72.66% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:31:17 |
| SOFI261218C00028000 | 看涨 Call | 28.00 | $0.02 | $0.03 | $0.03 | 2837 | 12601 | 65.92% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:19 |
| SOFI261218P00028000 | 看跌 Put | 28.00 | $11.20 | $11.25 | $11.25 | 1 | 10 | 77.28% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:08:44 |
| SOFI261218C00029000 | 看涨 Call | 29.00 | $0.01 | $0.02 | $0.02 | 17330 | 2166 | 65.24% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:30 |
| SOFI261218P00029000 | 看跌 Put | 29.00 | $12.15 | $12.25 | $14.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:34:21 |
| SOFI261218C00030000 | 看涨 Call | 30.00 | $0.01 | $0.02 | $0.02 | 1994 | 25343 | 68.68% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:06:36 |
| SOFI261218P00030000 | 看跌 Put | 30.00 | $13.15 | $13.25 | $15.47 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T12:02:44 |
| SOFI261218C00031000 | 看涨 Call | 31.00 | $0.01 | $0.02 | $0.02 | 1823 | 5080 | 71.98% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:38 |
| SOFI261218P00031000 | 看跌 Put | 31.00 | $14.15 | $14.25 | $12.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:43:39 |
| SOFI261218C00032000 | 看涨 Call | 32.00 | $0.01 | $0.02 | $0.01 | 1252 | 10281 | 75.15% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:48:24 |
| SOFI261218P00032000 | 看跌 Put | 32.00 | $15.20 | $15.25 | $15.30 | 0 | 0 | 93.98% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T15:16:45 |
| SOFI261218C00033000 | 看涨 Call | 33.00 | $0.01 | $0.02 | $0.01 | 0 | 100 | 78.20% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:11:39 |
| SOFI261218P00033000 | 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 |
| SOFI261218C00035000 | 看涨 Call | 35.00 | $0.01 | $0.02 | $0.02 | 5 | 14958 | 83.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:32:12 |
| SOFI261218P00035000 | 看跌 Put | 35.00 | $18.20 | $18.25 | $18.92 | 0 | 0 | 105.01% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T09:44:41 |
| SOFI261218C00037000 | 看涨 Call | 37.00 | $0.01 | $0.02 | $0.01 | 0 | 2520 | 89.35% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:18:55 |
| SOFI261218P00037000 | 看跌 Put | 37.00 | $20.15 | $20.25 | $19.08 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T10:58:01 |
| SOFI261218C00040000 | 看涨 Call | 40.00 | $0.01 | $0.02 | $0.01 | 0 | 10255 | 96.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:19:17 |
| SOFI261218P00040000 | 看跌 Put | 40.00 | $23.15 | $23.25 | $23.08 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:31:45 |
| SOFI261218C00042000 | 看涨 Call | 42.00 | $0.00 | $0.02 | $0.01 | 5 | 5220 | 97.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:45:06 |
| SOFI261218P00042000 | 看跌 Put | 42.00 | $25.15 | $25.25 | $24.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:13:31 |
| SOFI261218C00045000 | 看涨 Call | 45.00 | $0.00 | $0.02 | $0.02 | 1 | 7889 | 103.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:01:11 |
| SOFI261218P00045000 | 看跌 Put | 45.00 | $28.15 | $28.25 | $27.86 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:46:02 |