SOFI · 2026-10-16
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 2026-10-16；共 54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261016C00005000 | 看涨 Call | 5.00 | $11.90 | $12.10 | $12.02 | 2 | 163 | 184.84% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:23:12 |
| SOFI261016P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.01 | 45 | 98 | 189.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SOFI261016C00006000 | 看涨 Call | 6.00 | $10.90 | $11.10 | $11.75 | 0 | 831 | 152.54% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:26:31 |
| SOFI261016P00006000 | 看跌 Put | 6.00 | $0.00 | $0.03 | $0.02 | 0 | 34 | 162.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T13:59:24 |
| SOFI261016C00007000 | 看涨 Call | 7.00 | $9.90 | $10.10 | $9.61 | 0 | 65 | 124.26% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:20:08 |
| SOFI261016P00007000 | 看跌 Put | 7.00 | $0.00 | $0.03 | $0.02 | 0 | 39 | 139.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:44:03 |
| SOFI261016C00008000 | 看涨 Call | 8.00 | $8.90 | $9.10 | $8.93 | 0 | 42 | 130.44% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:43:45 |
| SOFI261016P00008000 | 看跌 Put | 8.00 | $0.00 | $0.03 | $0.02 | 0 | 437 | 120.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:08:17 |
| SOFI261016C00009000 | 看涨 Call | 9.00 | $7.95 | $8.10 | $8.05 | 3 | 46 | 109.64% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:03:33 |
| SOFI261016P00009000 | 看跌 Put | 9.00 | $0.01 | $0.03 | $0.03 | 533 | 693 | 107.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:21 |
| SOFI261016C00010000 | 看涨 Call | 10.00 | $6.95 | $7.10 | $7.01 | 2 | 230 | 91.11% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:28:44 |
| SOFI261016P00010000 | 看跌 Put | 10.00 | $0.01 | $0.03 | $0.04 | 37 | 5914 | 90.93% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| SOFI261016C00011000 | 看涨 Call | 11.00 | $5.95 | $6.10 | $6.01 | 0 | 153 | 74.38% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:06:06 |
| SOFI261016P00011000 | 看跌 Put | 11.00 | $0.01 | $0.05 | $0.03 | 0 | 4002 | 81.25% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:13:59 |
| SOFI261016C00012000 | 看涨 Call | 12.00 | $4.95 | $5.10 | $5.79 | 0 | 267 | 59.14% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:51:31 |
| SOFI261016P00012000 | 看跌 Put | 12.00 | $0.02 | $0.04 | $0.03 | 2 | 4536 | 67.00% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:07:55 |
| SOFI261016C00013000 | 看涨 Call | 13.00 | $4.00 | $4.10 | $4.05 | 1 | 304 | 55.20% | 0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:39:01 |
| SOFI261016P00013000 | 看跌 Put | 13.00 | $0.03 | $0.04 | $0.04 | 115 | 3708 | 55.18% | -0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| SOFI261016C00014000 | 看涨 Call | 14.00 | $3.05 | $3.15 | $3.15 | 3 | 501 | 50.96% | 0.92 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:14 |
| SOFI261016P00014000 | 看跌 Put | 14.00 | $0.07 | $0.08 | $0.07 | 111 | 4422 | 49.88% | -0.08 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| SOFI261016C00015000 | 看涨 Call | 15.00 | $2.15 | $2.24 | $2.21 | 117 | 1350 | 46.26% | 0.85 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:36 |
| SOFI261016P00015000 | 看跌 Put | 15.00 | $0.17 | $0.18 | $0.18 | 2500 | 14500 | 46.35% | -0.15 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| SOFI261016C00016000 | 看涨 Call | 16.00 | $1.37 | $1.45 | $1.42 | 398 | 6966 | 43.69% | 0.72 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| SOFI261016P00016000 | 看跌 Put | 16.00 | $0.38 | $0.40 | $0.39 | 1448 | 15270 | 43.87% | -0.29 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| SOFI261016C00017000 | 看涨 Call | 17.00 | $0.82 | $0.84 | $0.83 | 2062 | 12552 | 43.52% | 0.53 | 0.20 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| SOFI261016P00017000 | 看跌 Put | 17.00 | $0.80 | $0.82 | $0.81 | 3953 | 15574 | 43.67% | -0.47 | 0.20 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| SOFI261016C00018000 | 看涨 Call | 18.00 | $0.43 | $0.45 | $0.43 | 3254 | 18472 | 43.38% | 0.35 | 0.18 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| SOFI261016P00018000 | 看跌 Put | 18.00 | $1.41 | $1.46 | $1.41 | 795 | 10620 | 44.27% | -0.66 | 0.18 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| SOFI261016C00019000 | 看涨 Call | 19.00 | $0.23 | $0.24 | $0.24 | 4108 | 28546 | 45.14% | 0.22 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| SOFI261016P00019000 | 看跌 Put | 19.00 | $2.18 | $2.28 | $2.18 | 159 | 5694 | 45.95% | -0.79 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:05 |
| SOFI261016C00020000 | 看涨 Call | 20.00 | $0.13 | $0.14 | $0.14 | 3960 | 33399 | 48.09% | 0.14 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| SOFI261016P00020000 | 看跌 Put | 20.00 | $3.05 | $3.20 | $3.10 | 21 | 2653 | 48.05% | -0.88 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:05 |
| SOFI261016C00021000 | 看涨 Call | 21.00 | $0.08 | $0.09 | $0.08 | 740 | 10551 | 51.64% | 0.09 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| SOFI261016P00021000 | 看跌 Put | 21.00 | $4.00 | $4.15 | $4.10 | 5 | 740 | 50.57% | -0.92 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:31:37 |
| SOFI261016C00022000 | 看涨 Call | 22.00 | $0.05 | $0.06 | $0.06 | 952 | 12429 | 54.85% | 0.06 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:23 |
| SOFI261016P00022000 | 看跌 Put | 22.00 | $4.95 | $5.15 | $5.06 | 27 | 1156 | 52.54% | -0.95 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:19:47 |
| SOFI261016C00023000 | 看涨 Call | 23.00 | $0.04 | $0.05 | $0.05 | 213 | 7998 | 59.94% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| SOFI261016P00023000 | 看跌 Put | 23.00 | $5.95 | $6.10 | $6.11 | 165 | 691 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:02:13 |
| SOFI261016C00024000 | 看涨 Call | 24.00 | $0.03 | $0.04 | $0.04 | 504 | 8505 | 63.87% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| SOFI261016P00024000 | 看跌 Put | 24.00 | $7.00 | $7.10 | $7.00 | 24 | 187 | 66.33% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:28 |
| SOFI261016C00025000 | 看涨 Call | 25.00 | $0.02 | $0.03 | $0.02 | 1184 | 11981 | 66.46% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| SOFI261016P00025000 | 看跌 Put | 25.00 | $8.00 | $8.10 | $8.04 | 40 | 116 | 72.62% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:32:52 |
| SOFI261016C00026000 | 看涨 Call | 26.00 | $0.02 | $0.03 | $0.02 | 195 | 4933 | 72.02% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:31 |
| SOFI261016P00026000 | 看跌 Put | 26.00 | $8.95 | $9.10 | $9.10 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:49:40 |
| SOFI261016C00027000 | 看涨 Call | 27.00 | $0.02 | $0.03 | $0.02 | 151 | 3736 | 77.30% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| SOFI261016P00027000 | 看跌 Put | 27.00 | $9.95 | $10.10 | $10.10 | 10 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:30:58 |
| SOFI261016C00028000 | 看涨 Call | 28.00 | $0.02 | $0.03 | $0.02 | 1591 | 1494 | 82.32% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| SOFI261016P00028000 | 看跌 Put | 28.00 | $10.95 | $11.10 | $10.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:46:55 |
| SOFI261016C00029000 | 看涨 Call | 29.00 | $0.01 | $0.04 | $0.02 | 420 | 2291 | 87.11% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:51 |
| SOFI261016P00029000 | 看跌 Put | 29.00 | $11.95 | $12.10 | $11.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T14:18:17 |
| SOFI261016C00030000 | 看涨 Call | 30.00 | $0.01 | $0.03 | $0.02 | 56 | 11082 | 89.04% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:19 |
| SOFI261016P00030000 | 看跌 Put | 30.00 | $12.95 | $13.10 | $11.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T14:18:28 |
| SOFI261016C00035000 | 看涨 Call | 35.00 | $0.00 | $0.02 | $0.01 | 3 | 5365 | 105.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:03:16 |
| SOFI261016P00035000 | 看跌 Put | 35.00 | $17.95 | $18.10 | $17.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:43:22 |