SOFI · 2026-09-25
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 2026-09-25；共 64 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260925C00005000 | 看涨 Call | 5.00 | $11.90 | $12.00 | $11.99 | 1 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:19:47 |
| SOFI260925P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.02 | 0 | 4 | 359.16% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:42:49 |
| SOFI260925C00009000 | 看涨 Call | 9.00 | $7.90 | $8.00 | $8.02 | 1 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:44 |
| SOFI260925P00009000 | 看跌 Put | 9.00 | $0.00 | $0.01 | $0.01 | 0 | 15 | 179.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:07:36 |
| SOFI260925C00010000 | 看涨 Call | 10.00 | $6.90 | $7.00 | $7.00 | 0 | 65 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:36:39 |
| SOFI260925P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 53 | 151.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:34:33 |
| SOFI260925C00011000 | 看涨 Call | 11.00 | $5.90 | $6.05 | $5.87 | 0 | 52 | 122.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:42:40 |
| SOFI260925P00011000 | 看跌 Put | 11.00 | $0.00 | $0.01 | $0.01 | 0 | 6 | 126.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:41:26 |
| SOFI260925C00011500 | 看涨 Call | 11.50 | $5.40 | $5.55 | $5.30 | 0 | 20 | 109.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:04:18 |
| SOFI260925P00011500 | 看跌 Put | 11.50 | $0.00 | $0.02 | $0.01 | 0 | 21 | 124.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:09:46 |
| SOFI260925C00012000 | 看涨 Call | 12.00 | $4.90 | $5.05 | $4.76 | 80 | 122 | 97.56% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:35:29 |
| SOFI260925P00012000 | 看跌 Put | 12.00 | $0.00 | $0.02 | $0.02 | 0 | 681 | 112.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:08:05 |
| SOFI260925C00012500 | 看涨 Call | 12.50 | $4.40 | $4.55 | $5.15 | 0 | 3 | 85.64% | 1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:47:10 |
| SOFI260925P00012500 | 看跌 Put | 12.50 | $0.00 | $0.02 | $0.03 | 2 | 40 | 100.77% | -0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:14 |
| SOFI260925C00013000 | 看涨 Call | 13.00 | $3.90 | $4.05 | $3.81 | 2 | 32 | 74.18% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:52:58 |
| SOFI260925P00013000 | 看跌 Put | 13.00 | $0.00 | $0.01 | $0.03 | 464 | 331 | 81.52% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:56:55 |
| SOFI260925C00013500 | 看涨 Call | 13.50 | $3.40 | $3.55 | $3.53 | 9 | 31 | 63.12% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:46:29 |
| SOFI260925P00013500 | 看跌 Put | 13.50 | $0.00 | $0.01 | $0.01 | 4 | 2911 | 71.16% | -0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:58:10 |
| SOFI260925C00014000 | 看涨 Call | 14.00 | $2.94 | $3.05 | $2.95 | 23 | 426 | 76.02% | 0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:27 |
| SOFI260925P00014000 | 看跌 Put | 14.00 | $0.00 | $0.01 | $0.01 | 6829 | 940 | 61.06% | -0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| SOFI260925C00014500 | 看涨 Call | 14.50 | $2.45 | $2.52 | $2.51 | 27 | 13 | 57.33% | 0.97 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:27 |
| SOFI260925P00014500 | 看跌 Put | 14.50 | $0.01 | $0.02 | $0.01 | 32 | 809 | 60.38% | -0.03 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:13 |
| SOFI260925C00015000 | 看涨 Call | 15.00 | $1.95 | $2.03 | $2.01 | 83 | 233 | 49.57% | 0.95 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:19 |
| SOFI260925P00015000 | 看跌 Put | 15.00 | $0.02 | $0.03 | $0.02 | 717 | 3424 | 54.29% | -0.05 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| SOFI260925C00015500 | 看涨 Call | 15.50 | $1.47 | $1.55 | $1.51 | 54 | 171 | 45.82% | 0.91 | 0.14 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:23 |
| SOFI260925P00015500 | 看跌 Put | 15.50 | $0.04 | $0.05 | $0.05 | 945 | 3388 | 48.70% | -0.09 | 0.14 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:08 |
| SOFI260925C00016000 | 看涨 Call | 16.00 | $1.05 | $1.08 | $1.04 | 765 | 477 | 44.21% | 0.84 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| SOFI260925P00016000 | 看跌 Put | 16.00 | $0.08 | $0.09 | $0.08 | 2999 | 10257 | 43.38% | -0.16 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| SOFI260925C00016500 | 看涨 Call | 16.50 | $0.65 | $0.68 | $0.65 | 1857 | 1352 | 41.15% | 0.70 | 0.36 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| SOFI260925P00016500 | 看跌 Put | 16.50 | $0.18 | $0.19 | $0.18 | 4563 | 11557 | 40.58% | -0.30 | 0.37 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| SOFI260925C00017000 | 看涨 Call | 17.00 | $0.35 | $0.37 | $0.36 | 12505 | 12262 | 39.58% | 0.50 | 0.44 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| SOFI260925P00017000 | 看跌 Put | 17.00 | $0.38 | $0.40 | $0.40 | 4373 | 11349 | 39.54% | -0.50 | 0.44 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SOFI260925C00017500 | 看涨 Call | 17.50 | $0.17 | $0.18 | $0.17 | 7635 | 8695 | 39.93% | 0.30 | 0.37 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SOFI260925P00017500 | 看跌 Put | 17.50 | $0.69 | $0.72 | $0.70 | 2003 | 5465 | 40.40% | -0.70 | 0.37 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| SOFI260925C00018000 | 看涨 Call | 18.00 | $0.08 | $0.09 | $0.09 | 5593 | 10755 | 42.17% | 0.18 | 0.25 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| SOFI260925P00018000 | 看跌 Put | 18.00 | $1.09 | $1.16 | $1.12 | 889 | 3755 | 44.26% | -0.83 | 0.25 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:07 |
| SOFI260925C00018500 | 看涨 Call | 18.50 | $0.04 | $0.05 | $0.05 | 5597 | 8159 | 45.65% | 0.11 | 0.16 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| SOFI260925P00018500 | 看跌 Put | 18.50 | $1.55 | $1.62 | $1.58 | 176 | 1423 | 48.38% | -0.90 | 0.16 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:40:24 |
| SOFI260925C00019000 | 看涨 Call | 19.00 | $0.02 | $0.03 | $0.02 | 1845 | 11272 | 49.16% | 0.07 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| SOFI260925P00019000 | 看跌 Put | 19.00 | $1.97 | $2.10 | $2.03 | 230 | 2097 | 18.76% | -0.94 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:32 |
| SOFI260925C00019500 | 看涨 Call | 19.50 | $0.02 | $0.03 | $0.02 | 539 | 6451 | 57.98% | 0.05 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:20 |
| SOFI260925P00019500 | 看跌 Put | 19.50 | $2.50 | $2.60 | $2.55 | 42 | 111 | 55.07% | -0.96 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:54 |
| SOFI260925C00020000 | 看涨 Call | 20.00 | $0.01 | $0.02 | $0.02 | 755 | 11467 | 60.74% | 0.03 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:34 |
| SOFI260925P00020000 | 看跌 Put | 20.00 | $2.99 | $3.10 | $3.05 | 26 | 196 | 59.55% | -0.97 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:00:04 |
| SOFI260925C00020500 | 看涨 Call | 20.50 | $0.01 | $0.02 | $0.01 | 80 | 4644 | 68.22% | 0.02 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:37 |
| SOFI260925P00020500 | 看跌 Put | 20.50 | $3.50 | $3.60 | $3.55 | 1 | 6 | 70.76% | -0.98 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:18:35 |
| SOFI260925C00021000 | 看涨 Call | 21.00 | $0.01 | $0.02 | $0.02 | 104 | 6034 | 75.38% | 0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:17 |
| SOFI260925P00021000 | 看跌 Put | 21.00 | $4.00 | $4.10 | $4.15 | 4 | 104 | 78.09% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:09:36 |
| SOFI260925C00021500 | 看涨 Call | 21.50 | $0.01 | $0.02 | $0.02 | 93 | 1883 | 82.26% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:45:21 |
| SOFI260925P00021500 | 看跌 Put | 21.50 | $4.50 | $4.60 | $4.64 | 0 | 2 | 85.12% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:59:10 |
| SOFI260925C00022000 | 看涨 Call | 22.00 | $0.01 | $0.02 | $0.01 | 196 | 4026 | 88.90% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:08 |
| SOFI260925P00022000 | 看跌 Put | 22.00 | $5.00 | $5.10 | $5.10 | 6 | 13 | 91.89% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:55:04 |
| SOFI260925C00022500 | 看涨 Call | 22.50 | $0.00 | $0.01 | $0.01 | 135 | 1270 | 82.75% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:51 |
| SOFI260925P00022500 | 看跌 Put | 22.50 | $5.50 | $5.60 | $5.57 | 0 | 0 | 98.43% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:57:28 |
| SOFI260925C00023000 | 看涨 Call | 23.00 | $0.00 | $0.01 | $0.01 | 88 | 2705 | 88.33% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:15:35 |
| SOFI260925P00023000 | 看跌 Put | 23.00 | $6.00 | $6.10 | $6.10 | 1 | 0 | 104.76% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:30:57 |
| SOFI260925C00023500 | 看涨 Call | 23.50 | $0.00 | $0.01 | $0.01 | 43 | 619 | 93.74% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:48:24 |
| SOFI260925P00023500 | 看跌 Put | 23.50 | $6.50 | $6.60 | $6.20 | 0 | 2 | 110.91% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:01:33 |
| SOFI260925C00024000 | 看涨 Call | 24.00 | $0.00 | $0.01 | $0.01 | 55 | 1838 | 99.00% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:24 |
| SOFI260925P00024000 | 看跌 Put | 24.00 | $7.00 | $7.10 | $7.10 | 12 | 2 | 116.87% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:55:07 |
| SOFI260925C00025000 | 看涨 Call | 25.00 | $0.00 | $0.01 | $0.01 | 14 | 4978 | 109.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:11:06 |
| SOFI260925P00025000 | 看跌 Put | 25.00 | $8.00 | $8.10 | $8.15 | 0 | 142 | 128.29% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:31:48 |
| SOFI260925C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.02 | 2 | 2955 | 152.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:55:54 |
| SOFI260925P00030000 | 看跌 Put | 30.00 | $13.00 | $13.10 | $13.00 | 0 | 0 | 177.40% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T15:38:28 |