SOFI · 2026-10-02
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 2026-10-02；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261002C00005000 | 看涨 Call | 5.00 | $11.90 | $12.05 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261002P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 0 | 3 | 254.38% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:33:18 |
| SOFI261002C00009000 | 看涨 Call | 9.00 | $7.90 | $8.05 | $8.40 | 0 | 53 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:13:13 |
| SOFI261002P00009000 | 看跌 Put | 9.00 | $0.00 | $0.02 | $0.01 | 0 | 1 | 137.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:37:54 |
| SOFI261002C00010000 | 看涨 Call | 10.00 | $6.90 | $7.05 | $6.99 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:51:53 |
| SOFI261002P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 116.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261002C00011000 | 看涨 Call | 11.00 | $5.95 | $6.05 | $6.53 | 0 | 2 | 100.62% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:43:34 |
| SOFI261002P00011000 | 看跌 Put | 11.00 | $0.00 | $0.02 | $0.01 | 157 | 99 | 97.57% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| SOFI261002C00011500 | 看涨 Call | 11.50 | $5.45 | $5.55 | $6.02 | 0 | 3 | 90.52% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:37:51 |
| SOFI261002P00011500 | 看跌 Put | 11.50 | $0.00 | $0.03 | $0.02 | 0 | 2 | 97.71% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:49:06 |
| SOFI261002C00012000 | 看涨 Call | 12.00 | $4.95 | $5.05 | $5.48 | 0 | 3 | 80.85% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:21:24 |
| SOFI261002P00012000 | 看跌 Put | 12.00 | $0.00 | $0.03 | $0.01 | 1 | 19 | 88.32% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:48:15 |
| SOFI261002C00012500 | 看涨 Call | 12.50 | $4.45 | $4.55 | $4.89 | 0 | 5 | 71.58% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:59:16 |
| SOFI261002P00012500 | 看跌 Put | 12.50 | $0.00 | $0.02 | $0.02 | 0 | 6 | 75.81% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:27:20 |
| SOFI261002C00013000 | 看涨 Call | 13.00 | $3.95 | $4.05 | $3.90 | 0 | 9 | 62.68% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:06:26 |
| SOFI261002P00013000 | 看跌 Put | 13.00 | $0.01 | $0.02 | $0.02 | 356 | 665 | 67.31% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:07 |
| SOFI261002C00013500 | 看涨 Call | 13.50 | $3.45 | $3.55 | $3.41 | 0 | 6 | 54.11% | 0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:25:12 |
| SOFI261002P00013500 | 看跌 Put | 13.50 | $0.01 | $0.04 | $0.03 | 0 | 48 | 64.25% | -0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:35:36 |
| SOFI261002C00014000 | 看涨 Call | 14.00 | $2.97 | $3.05 | $3.01 | 6 | 42 | 52.25% | 0.96 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:14 |
| SOFI261002P00014000 | 看跌 Put | 14.00 | $0.02 | $0.04 | $0.02 | 47 | 176 | 57.53% | -0.04 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| SOFI261002C00014500 | 看涨 Call | 14.50 | $2.48 | $2.57 | $2.45 | 2 | 10 | 49.36% | 0.94 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:28:24 |
| SOFI261002P00014500 | 看跌 Put | 14.50 | $0.04 | $0.05 | $0.04 | 390 | 578 | 53.15% | -0.06 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:42 |
| SOFI261002C00015000 | 看涨 Call | 15.00 | $2.01 | $2.09 | $2.07 | 137 | 111 | 46.36% | 0.90 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:19 |
| SOFI261002P00015000 | 看跌 Put | 15.00 | $0.06 | $0.07 | $0.07 | 438 | 1621 | 48.15% | -0.10 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| SOFI261002C00015500 | 看涨 Call | 15.50 | $1.55 | $1.64 | $1.66 | 108 | 351 | 43.76% | 0.85 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:15:42 |
| SOFI261002P00015500 | 看跌 Put | 15.50 | $0.11 | $0.12 | $0.12 | 248 | 4918 | 45.76% | -0.15 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:53 |
| SOFI261002C00016000 | 看涨 Call | 16.00 | $1.14 | $1.22 | $1.15 | 521 | 411 | 42.17% | 0.77 | 0.21 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| SOFI261002P00016000 | 看跌 Put | 16.00 | $0.19 | $0.21 | $0.20 | 1592 | 4786 | 43.66% | -0.23 | 0.21 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| SOFI261002C00016500 | 看涨 Call | 16.50 | $0.79 | $0.85 | $0.83 | 340 | 740 | 40.95% | 0.66 | 0.27 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261002P00016500 | 看跌 Put | 16.50 | $0.33 | $0.35 | $0.35 | 8465 | 4625 | 42.15% | -0.34 | 0.27 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:06 |
| SOFI261002C00017000 | 看涨 Call | 17.00 | $0.54 | $0.56 | $0.55 | 1523 | 2896 | 41.16% | 0.52 | 0.30 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:40 |
| SOFI261002P00017000 | 看跌 Put | 17.00 | $0.54 | $0.56 | $0.56 | 654 | 7971 | 41.08% | -0.49 | 0.30 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| SOFI261002C00017500 | 看涨 Call | 17.50 | $0.33 | $0.35 | $0.34 | 1829 | 3386 | 41.23% | 0.37 | 0.28 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| SOFI261002P00017500 | 看跌 Put | 17.50 | $0.83 | $0.89 | $0.83 | 529 | 2724 | 42.23% | -0.63 | 0.28 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:23 |
| SOFI261002C00018000 | 看涨 Call | 18.00 | $0.21 | $0.22 | $0.20 | 3948 | 3217 | 42.77% | 0.26 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| SOFI261002P00018000 | 看跌 Put | 18.00 | $1.18 | $1.25 | $1.25 | 469 | 2763 | 41.89% | -0.75 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:52 |
| SOFI261002C00018500 | 看涨 Call | 18.50 | $0.12 | $0.14 | $0.12 | 3503 | 12063 | 43.84% | 0.18 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:41 |
| SOFI261002P00018500 | 看跌 Put | 18.50 | $1.61 | $1.70 | $1.60 | 75 | 869 | 45.41% | -0.83 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| SOFI261002C00019000 | 看涨 Call | 19.00 | $0.08 | $0.09 | $0.08 | 1017 | 6099 | 46.13% | 0.13 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| SOFI261002P00019000 | 看跌 Put | 19.00 | $2.01 | $2.14 | $2.06 | 214 | 494 | 41.74% | -0.88 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:32 |
| SOFI261002C00019500 | 看涨 Call | 19.50 | $0.05 | $0.06 | $0.05 | 1622 | 2982 | 48.09% | 0.09 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| SOFI261002P00019500 | 看跌 Put | 19.50 | $2.47 | $2.63 | $2.65 | 2 | 197 | 41.76% | -0.92 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:32:15 |
| SOFI261002C00020000 | 看涨 Call | 20.00 | $0.04 | $0.05 | $0.05 | 1130 | 7540 | 52.32% | 0.07 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:41 |
| SOFI261002P00020000 | 看跌 Put | 20.00 | $2.94 | $3.15 | $3.07 | 65 | 335 | 45.39% | -0.94 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:43 |
| SOFI261002C00020500 | 看涨 Call | 20.50 | $0.03 | $0.04 | $0.04 | 172 | 2217 | 55.57% | 0.05 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:07 |
| SOFI261002P00020500 | 看跌 Put | 20.50 | $3.40 | $3.65 | $3.51 | 2 | 107 | 0.00% | -0.96 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:53:49 |
| SOFI261002C00021000 | 看涨 Call | 21.00 | $0.03 | $0.04 | $0.03 | 88 | 2824 | 61.18% | 0.04 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:24:08 |
| SOFI261002P00021000 | 看跌 Put | 21.00 | $3.90 | $4.10 | $4.13 | 3 | 88 | 0.00% | -0.97 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:25:42 |
| SOFI261002C00021500 | 看涨 Call | 21.50 | $0.01 | $0.03 | $0.02 | 73 | 1151 | 60.57% | 0.03 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:41 |
| SOFI261002P00021500 | 看跌 Put | 21.50 | $4.45 | $4.60 | $3.86 | 0 | 0 | 0.00% | -0.98 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:48:09 |
| SOFI261002C00022000 | 看涨 Call | 22.00 | $0.02 | $0.03 | $0.03 | 240 | 2732 | 67.77% | 0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:31 |
| SOFI261002P00022000 | 看跌 Put | 22.00 | $5.00 | $5.10 | $5.00 | 1 | 21 | 69.06% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:31:46 |
| SOFI261002C00022500 | 看涨 Call | 22.50 | $0.01 | $0.03 | $0.03 | 14 | 436 | 70.09% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:39:36 |
| SOFI261002P00022500 | 看跌 Put | 22.50 | $5.50 | $5.60 | $5.30 | 0 | 0 | 73.89% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:00:15 |
| SOFI261002C00023000 | 看涨 Call | 23.00 | $0.01 | $0.02 | $0.01 | 19 | 3611 | 71.57% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:46 |
| SOFI261002P00023000 | 看跌 Put | 23.00 | $6.00 | $6.10 | $6.07 | 0 | 0 | 78.56% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:21:45 |
| SOFI261002C00023500 | 看涨 Call | 23.50 | $0.01 | $0.04 | $0.02 | 0 | 448 | 81.68% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:57:05 |
| SOFI261002P00023500 | 看跌 Put | 23.50 | $6.50 | $6.60 | $6.25 | 0 | 2 | 83.08% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:27:31 |
| SOFI261002C00024000 | 看涨 Call | 24.00 | $0.01 | $0.02 | $0.01 | 0 | 1088 | 79.94% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:17:16 |
| SOFI261002P00024000 | 看跌 Put | 24.00 | $7.00 | $7.10 | $6.75 | 0 | 0 | 87.47% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:49:36 |
| SOFI261002C00025000 | 看涨 Call | 25.00 | $0.01 | $0.02 | $0.01 | 506 | 1525 | 87.83% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:41 |
| SOFI261002P00025000 | 看跌 Put | 25.00 | $8.00 | $8.10 | $7.65 | 0 | 0 | 95.89% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:02:51 |
| SOFI261002C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.01 | 134 | 3274 | 107.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:34 |
| SOFI261002P00030000 | 看跌 Put | 30.00 | $13.00 | $13.10 | $12.41 | 0 | 0 | 132.18% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:57:04 |