SOFI · 2026-10-09
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 2026-10-09；共 56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261009C00010000 | 看涨 Call | 10.00 | $6.95 | $7.10 | $7.20 | 0 | 65 | 113.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:32:55 |
| SOFI261009P00010000 | 看跌 Put | 10.00 | $0.01 | $0.02 | $0.02 | 1 | 16 | 100.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:26:16 |
| SOFI261009C00011000 | 看涨 Call | 11.00 | $5.95 | $6.10 | $6.30 | 0 | 4 | 94.61% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:15:51 |
| SOFI261009P00011000 | 看跌 Put | 11.00 | $0.01 | $0.04 | $0.02 | 0 | 604 | 90.92% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:53:27 |
| SOFI261009C00012000 | 看涨 Call | 12.00 | $4.95 | $5.10 | $4.75 | 0 | 20 | 76.91% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:35:05 |
| SOFI261009P00012000 | 看跌 Put | 12.00 | $0.01 | $0.05 | $0.02 | 0 | 16 | 77.15% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:33:47 |
| SOFI261009C00013000 | 看涨 Call | 13.00 | $3.95 | $4.10 | $3.89 | 0 | 8 | 60.57% | 0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:38:31 |
| SOFI261009P00013000 | 看跌 Put | 13.00 | $0.01 | $0.06 | $0.05 | 0 | 29 | 63.50% | -0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:58:03 |
| SOFI261009C00013500 | 看涨 Call | 13.50 | $3.45 | $3.60 | $3.45 | 0 | 4 | 52.83% | 0.96 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:34:44 |
| SOFI261009P00013500 | 看跌 Put | 13.50 | $0.03 | $0.05 | $0.03 | 16 | 47 | 57.41% | -0.04 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:59 |
| SOFI261009C00014000 | 看涨 Call | 14.00 | $3.00 | $3.10 | $3.03 | 0 | 75 | 52.13% | 0.94 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:42:07 |
| SOFI261009P00014000 | 看跌 Put | 14.00 | $0.04 | $0.07 | $0.04 | 13 | 242 | 53.37% | -0.06 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:42:50 |
| SOFI261009C00014500 | 看涨 Call | 14.50 | $2.52 | $2.62 | $2.47 | 0 | 4 | 47.99% | 0.91 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:18:47 |
| SOFI261009P00014500 | 看跌 Put | 14.50 | $0.07 | $0.08 | $0.08 | 5 | 2641 | 49.15% | -0.09 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:33:09 |
| SOFI261009C00015000 | 看涨 Call | 15.00 | $2.06 | $2.17 | $2.15 | 3 | 41 | 46.02% | 0.87 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:34 |
| SOFI261009P00015000 | 看跌 Put | 15.00 | $0.11 | $0.12 | $0.12 | 58 | 1125 | 46.38% | -0.13 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:32 |
| SOFI261009C00015500 | 看涨 Call | 15.50 | $1.63 | $1.74 | $1.71 | 7 | 10 | 44.22% | 0.82 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:49 |
| SOFI261009P00015500 | 看跌 Put | 15.50 | $0.18 | $0.19 | $0.18 | 199 | 1665 | 44.58% | -0.18 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:40 |
| SOFI261009C00016000 | 看涨 Call | 16.00 | $1.26 | $1.35 | $1.30 | 68 | 67 | 43.70% | 0.74 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:16:46 |
| SOFI261009P00016000 | 看跌 Put | 16.00 | $0.29 | $0.30 | $0.30 | 404 | 3609 | 43.28% | -0.26 | 0.19 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261009C00016500 | 看涨 Call | 16.50 | $0.92 | $1.00 | $0.99 | 16 | 164 | 42.29% | 0.64 | 0.22 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:27:56 |
| SOFI261009P00016500 | 看跌 Put | 16.50 | $0.45 | $0.47 | $0.46 | 385 | 3030 | 42.59% | -0.37 | 0.22 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:02 |
| SOFI261009C00017000 | 看涨 Call | 17.00 | $0.68 | $0.71 | $0.70 | 800 | 1043 | 42.51% | 0.52 | 0.24 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:53 |
| SOFI261009P00017000 | 看跌 Put | 17.00 | $0.68 | $0.71 | $0.68 | 585 | 3630 | 42.83% | -0.48 | 0.24 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:25 |
| SOFI261009C00017500 | 看涨 Call | 17.50 | $0.47 | $0.50 | $0.48 | 14605 | 5415 | 42.68% | 0.41 | 0.23 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| SOFI261009P00017500 | 看跌 Put | 17.50 | $0.96 | $0.99 | $1.00 | 149 | 4692 | 42.25% | -0.60 | 0.23 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:51 |
| SOFI261009C00018000 | 看涨 Call | 18.00 | $0.31 | $0.34 | $0.33 | 1228 | 5220 | 42.66% | 0.31 | 0.20 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:57 |
| SOFI261009P00018000 | 看跌 Put | 18.00 | $1.30 | $1.34 | $1.30 | 96 | 2973 | 42.46% | -0.70 | 0.21 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:12 |
| SOFI261009C00018500 | 看涨 Call | 18.50 | $0.21 | $0.23 | $0.22 | 728 | 2128 | 43.50% | 0.23 | 0.17 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| SOFI261009P00018500 | 看跌 Put | 18.50 | $1.68 | $1.78 | $1.81 | 15 | 1036 | 44.37% | -0.78 | 0.17 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:15:12 |
| SOFI261009C00019000 | 看涨 Call | 19.00 | $0.14 | $0.15 | $0.15 | 1094 | 2089 | 44.15% | 0.17 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:10 |
| SOFI261009P00019000 | 看跌 Put | 19.00 | $2.10 | $2.22 | $2.17 | 26 | 425 | 45.41% | -0.84 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:18:45 |
| SOFI261009C00019500 | 看涨 Call | 19.50 | $0.10 | $0.11 | $0.11 | 238 | 2165 | 46.16% | 0.13 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| SOFI261009P00019500 | 看跌 Put | 19.50 | $2.57 | $2.68 | $2.58 | 23 | 14 | 48.04% | -0.88 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:43 |
| SOFI261009C00020000 | 看涨 Call | 20.00 | $0.07 | $0.08 | $0.07 | 613 | 3070 | 47.80% | 0.10 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| SOFI261009P00020000 | 看跌 Put | 20.00 | $2.98 | $3.15 | $3.10 | 58 | 155 | 44.28% | -0.91 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261009C00020500 | 看涨 Call | 20.50 | $0.05 | $0.07 | $0.07 | 60 | 1925 | 50.52% | 0.07 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:21 |
| SOFI261009P00020500 | 看跌 Put | 20.50 | $3.50 | $3.65 | $3.53 | 4 | 1 | 51.53% | -0.94 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:53:49 |
| SOFI261009C00021000 | 看涨 Call | 21.00 | $0.04 | $0.05 | $0.05 | 92 | 1905 | 52.28% | 0.06 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:23 |
| SOFI261009P00021000 | 看跌 Put | 21.00 | $3.90 | $4.15 | $4.24 | 2 | 39 | 0.00% | -0.95 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:02:34 |
| SOFI261009C00021500 | 看涨 Call | 21.50 | $0.03 | $0.04 | $0.03 | 22 | 470 | 54.23% | 0.05 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:35:50 |
| SOFI261009P00021500 | 看跌 Put | 21.50 | $4.40 | $4.65 | $4.50 | 2 | 2 | 0.00% | -0.97 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:24:11 |
| SOFI261009C00022000 | 看涨 Call | 22.00 | $0.03 | $0.04 | $0.04 | 17 | 785 | 58.45% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:51:07 |
| SOFI261009P00022000 | 看跌 Put | 22.00 | $4.90 | $5.15 | $5.02 | 1 | 6 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:31:46 |
| SOFI261009C00022500 | 看涨 Call | 22.50 | $0.01 | $0.03 | $0.03 | 5 | 537 | 57.12% | 0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| SOFI261009P00022500 | 看跌 Put | 22.50 | $5.40 | $5.60 | $5.20 | 0 | 0 | 0.00% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T11:59:46 |
| SOFI261009C00023000 | 看涨 Call | 23.00 | $0.02 | $0.03 | $0.02 | 11 | 502 | 62.92% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:40:25 |
| SOFI261009P00023000 | 看跌 Put | 23.00 | $5.95 | $6.10 | $5.80 | 0 | 3 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:47:12 |
| SOFI261009C00023500 | 看涨 Call | 23.50 | $0.02 | $0.04 | $0.02 | 0 | 86 | 68.52% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:22:12 |
| SOFI261009P00023500 | 看跌 Put | 23.50 | $6.45 | $6.60 | $5.40 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T14:19:42 |
| SOFI261009C00024000 | 看涨 Call | 24.00 | $0.01 | $0.03 | $0.02 | 1 | 200 | 67.86% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:48:15 |
| SOFI261009P00024000 | 看跌 Put | 24.00 | $6.95 | $7.10 | $6.45 | 0 | 2 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:01:42 |
| SOFI261009C00025000 | 看涨 Call | 25.00 | $0.01 | $0.03 | $0.02 | 54 | 297 | 74.50% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:26:31 |
| SOFI261009P00025000 | 看跌 Put | 25.00 | $7.95 | $8.10 | $6.80 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:46:09 |
| SOFI261009C00030000 | 看涨 Call | 30.00 | $0.01 | $0.02 | $0.01 | 82 | 262 | 99.35% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:20:04 |
| SOFI261009P00030000 | 看跌 Put | 30.00 | $12.95 | $13.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |