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 $16.96 · 日涨跌 1.37% · 年初至今 -38.24%
到期日 2026-12-18；共 74 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 | $15.90 | $16.10 | $15.99 | 0 | 547 | 247.05% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:17:41 |
| SOFI261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.02 | $0.01 | 0 | 20 | 234.15% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T14:05:31 |
| SOFI261218C00002000 | 看涨 Call | 2.00 | $14.90 | $15.10 | $16.27 | 0 | 638 | 157.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:35:25 |
| SOFI261218P00002000 | 看跌 Put | 2.00 | $0.00 | $0.03 | $0.03 | 0 | 2 | 183.21% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T15:28:21 |
| SOFI261218C00003000 | 看涨 Call | 3.00 | $13.90 | $14.15 | $14.11 | 0 | 97 | 150.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:49:43 |
| SOFI261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.04 | $0.03 | 0 | 142 | 153.79% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T13:42:15 |
| SOFI261218C00004000 | 看涨 Call | 4.00 | $12.90 | $13.15 | $12.00 | 0 | 4 | 111.24% | 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 | $0.04 | $0.02 | 0 | 7 | 128.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T11:39:45 |
| SOFI261218C00005000 | 看涨 Call | 5.00 | $11.95 | $12.15 | $14.07 | 0 | 418 | 109.13% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:24:15 |
| SOFI261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 1 | 639 | 100.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:49:25 |
| SOFI261218C00006000 | 看涨 Call | 6.00 | $10.95 | $11.15 | $11.30 | 0 | 28 | 83.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T10:54:58 |
| SOFI261218P00006000 | 看跌 Put | 6.00 | $0.00 | $0.05 | $0.01 | 0 | 44 | 99.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:55:53 |
| SOFI261218C00007000 | 看涨 Call | 7.00 | $9.95 | $10.20 | $10.10 | 1 | 10 | 81.92% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:27 |
| SOFI261218P00007000 | 看跌 Put | 7.00 | $0.01 | $0.03 | $0.04 | 15 | 581 | 81.18% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:38:15 |
| SOFI261218C00008000 | 看涨 Call | 8.00 | $9.00 | $9.20 | $8.77 | 0 | 129 | 75.89% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:15:31 |
| SOFI261218P00008000 | 看跌 Put | 8.00 | $0.01 | $0.04 | $0.04 | 28 | 1022 | 72.19% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:40:52 |
| SOFI261218C00009000 | 看涨 Call | 9.00 | $8.00 | $8.25 | $8.20 | 0 | 134 | 68.86% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:28:37 |
| SOFI261218P00009000 | 看跌 Put | 9.00 | $0.02 | $0.07 | $0.06 | 0 | 1041 | 67.98% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:54:24 |
| SOFI261218C00010000 | 看涨 Call | 10.00 | $7.05 | $7.25 | $7.10 | 0 | 599 | 61.53% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:14:57 |
| SOFI261218P00010000 | 看跌 Put | 10.00 | $0.06 | $0.10 | $0.08 | 0 | 3383 | 64.57% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:20:52 |
| SOFI261218C00011000 | 看涨 Call | 11.00 | $6.15 | $6.30 | $6.16 | 1 | 105 | 60.41% | 0.95 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:31:24 |
| SOFI261218P00011000 | 看跌 Put | 11.00 | $0.10 | $0.14 | $0.12 | 0 | 1696 | 59.73% | -0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:14:04 |
| SOFI261218C00012000 | 看涨 Call | 12.00 | $5.20 | $5.40 | $5.22 | 11 | 209 | 56.20% | 0.91 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:21:31 |
| SOFI261218P00012000 | 看跌 Put | 12.00 | $0.19 | $0.21 | $0.20 | 1 | 5327 | 56.98% | -0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:57:34 |
| SOFI261218C00013000 | 看涨 Call | 13.00 | $4.35 | $4.55 | $4.55 | 11 | 364 | 54.99% | 0.87 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:11:06 |
| SOFI261218P00013000 | 看跌 Put | 13.00 | $0.31 | $0.33 | $0.32 | 22 | 3833 | 54.42% | -0.13 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:26 |
| SOFI261218C00014000 | 看涨 Call | 14.00 | $3.60 | $3.75 | $3.53 | 10 | 753 | 54.35% | 0.81 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:59:41 |
| SOFI261218P00014000 | 看跌 Put | 14.00 | $0.52 | $0.54 | $0.52 | 372 | 3359 | 53.69% | -0.19 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:38:51 |
| SOFI261218C00015000 | 看涨 Call | 15.00 | $2.90 | $3.00 | $2.93 | 95 | 3546 | 53.57% | 0.74 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:18:51 |
| SOFI261218P00015000 | 看跌 Put | 15.00 | $0.80 | $0.82 | $0.81 | 499 | 11993 | 52.64% | -0.26 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:43:51 |
| SOFI261218C00016000 | 看涨 Call | 16.00 | $2.30 | $2.41 | $2.32 | 51 | 1533 | 52.64% | 0.66 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:25:52 |
| SOFI261218P00016000 | 看跌 Put | 16.00 | $1.18 | $1.21 | $1.19 | 228 | 9361 | 52.22% | -0.35 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| SOFI261218C00017000 | 看涨 Call | 17.00 | $1.80 | $1.87 | $1.83 | 180 | 2545 | 52.11% | 0.57 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:44 |
| SOFI261218P00017000 | 看跌 Put | 17.00 | $1.66 | $1.71 | $1.69 | 339 | 4505 | 52.18% | -0.44 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| SOFI261218C00018000 | 看涨 Call | 18.00 | $1.40 | $1.45 | $1.40 | 473 | 7413 | 52.26% | 0.48 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| SOFI261218P00018000 | 看跌 Put | 18.00 | $2.24 | $2.31 | $2.27 | 118 | 24644 | 52.43% | -0.53 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:26 |
| SOFI261218C00019000 | 看涨 Call | 19.00 | $1.05 | $1.09 | $1.09 | 599 | 4756 | 51.81% | 0.40 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:47 |
| SOFI261218P00019000 | 看跌 Put | 19.00 | $2.87 | $3.05 | $2.98 | 8 | 3030 | 53.04% | -0.61 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:04:16 |
| SOFI261218C00020000 | 看涨 Call | 20.00 | $0.82 | $0.85 | $0.84 | 945 | 17294 | 52.59% | 0.33 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:52:43 |
| SOFI261218P00020000 | 看跌 Put | 20.00 | $3.60 | $3.75 | $3.76 | 12 | 6972 | 52.40% | -0.69 | 0.09 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:33:42 |
| SOFI261218C00021000 | 看涨 Call | 21.00 | $0.63 | $0.67 | $0.67 | 304 | 2948 | 53.49% | 0.27 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:45:06 |
| SOFI261218P00021000 | 看跌 Put | 21.00 | $4.40 | $4.55 | $4.44 | 9 | 786 | 52.52% | -0.75 | 0.08 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:26 |
| SOFI261218C00022000 | 看涨 Call | 22.00 | $0.50 | $0.51 | $0.50 | 541 | 5898 | 54.23% | 0.22 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| SOFI261218P00022000 | 看跌 Put | 22.00 | $5.25 | $5.45 | $5.50 | 1 | 1006 | 53.74% | -0.80 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:55:30 |
| SOFI261218C00023000 | 看涨 Call | 23.00 | $0.39 | $0.41 | $0.40 | 435 | 11226 | 55.26% | 0.18 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:53 |
| SOFI261218P00023000 | 看跌 Put | 23.00 | $6.20 | $6.35 | $6.33 | 8 | 6795 | 55.86% | -0.84 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:03:26 |
| SOFI261218C00024000 | 看涨 Call | 24.00 | $0.31 | $0.33 | $0.32 | 325 | 16917 | 56.32% | 0.15 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:45:46 |
| SOFI261218P00024000 | 看跌 Put | 24.00 | $7.10 | $7.25 | $7.15 | 108 | 541 | 55.30% | -0.87 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:43:28 |
| SOFI261218C00025000 | 看涨 Call | 25.00 | $0.25 | $0.27 | $0.26 | 505 | 18917 | 57.47% | 0.13 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:29:07 |
| SOFI261218P00025000 | 看跌 Put | 25.00 | $8.00 | $8.20 | $8.13 | 72 | 6185 | 54.14% | -0.90 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:26 |
| SOFI261218C00026000 | 看涨 Call | 26.00 | $0.21 | $0.23 | $0.22 | 438 | 2671 | 59.05% | 0.11 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:11:02 |
| SOFI261218P00026000 | 看跌 Put | 26.00 | $8.95 | $9.20 | $9.15 | 8 | 332 | 55.57% | -0.92 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:08:28 |
| SOFI261218C00027000 | 看涨 Call | 27.00 | $0.17 | $0.20 | $0.18 | 26 | 4501 | 60.36% | 0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:29:07 |
| SOFI261218P00027000 | 看跌 Put | 27.00 | $9.95 | $10.15 | $10.00 | 1 | 337 | 55.31% | -0.94 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:00 |
| SOFI261218C00028000 | 看涨 Call | 28.00 | $0.14 | $0.17 | $0.15 | 1473 | 9849 | 61.47% | 0.08 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:01:20 |
| SOFI261218P00028000 | 看跌 Put | 28.00 | $10.95 | $11.15 | $11.05 | 17 | 2717 | 58.76% | -0.96 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:22:51 |
| SOFI261218C00029000 | 看涨 Call | 29.00 | $0.12 | $0.15 | $0.13 | 13 | 1346 | 62.94% | 0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:51:08 |
| SOFI261218P00029000 | 看跌 Put | 29.00 | $11.80 | $12.15 | $12.13 | 0 | 3 | 0.00% | -0.97 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-03T11:23:48 |
| SOFI261218C00030000 | 看涨 Call | 30.00 | $0.11 | $0.13 | $0.13 | 173 | 25091 | 64.50% | 0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:39:22 |
| SOFI261218P00030000 | 看跌 Put | 30.00 | $12.80 | $13.15 | $13.04 | 45 | 3152 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:26:07 |
| SOFI261218C00031000 | 看涨 Call | 31.00 | $0.07 | $0.14 | $0.19 | 0 | 755 | 65.75% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| SOFI261218P00031000 | 看跌 Put | 31.00 | $13.80 | $14.15 | $12.94 | 0 | 0 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:43:39 |
| SOFI261218C00032000 | 看涨 Call | 32.00 | $0.09 | $0.10 | $0.10 | 1 | 5323 | 67.26% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:00:25 |
| SOFI261218P00032000 | 看跌 Put | 32.00 | $14.80 | $15.15 | $15.20 | 0 | 2 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:11:42 |
| SOFI261218C00035000 | 看涨 Call | 35.00 | $0.07 | $0.10 | $0.08 | 0 | 14382 | 73.32% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:02:02 |
| SOFI261218P00035000 | 看跌 Put | 35.00 | $17.80 | $18.15 | $15.80 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T15:47:42 |
| SOFI261218C00037000 | 看涨 Call | 37.00 | $0.05 | $0.07 | $0.06 | 0 | 2496 | 73.72% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:09:46 |
| SOFI261218P00037000 | 看跌 Put | 37.00 | $19.95 | $20.15 | $19.08 | 0 | 0 | 84.36% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T10:58:01 |
| SOFI261218C00040000 | 看涨 Call | 40.00 | $0.05 | $0.06 | $0.05 | 11 | 12992 | 78.67% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:54:12 |
| SOFI261218P00040000 | 看跌 Put | 40.00 | $22.95 | $23.15 | $23.08 | 0 | 1 | 91.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:31:45 |
| SOFI261218C00042000 | 看涨 Call | 42.00 | $0.03 | $0.05 | $0.05 | 0 | 8521 | 78.84% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:09:23 |
| SOFI261218P00042000 | 看跌 Put | 42.00 | $24.95 | $25.15 | $24.00 | 0 | 0 | 95.67% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:13:31 |
| SOFI261218C00045000 | 看涨 Call | 45.00 | $0.03 | $0.04 | $0.04 | 3 | 7827 | 82.36% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:17:11 |
| SOFI261218P00045000 | 看跌 Put | 45.00 | $27.95 | $28.15 | $26.98 | 0 | 0 | 101.76% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T12:24:32 |