SOFI · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261023C00010000 | 看涨 Call | 10.00 | $6.95 | $7.15 | $7.45 | 0 | 1 | 82.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:53:39 |
| SOFI261023P00010000 | 看跌 Put | 10.00 | $0.01 | $0.05 | $0.03 | 0 | 5 | 86.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:54:05 |
| SOFI261023C00011000 | 看涨 Call | 11.00 | $5.95 | $6.15 | $5.95 | 1 | 3 | 67.43% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:31:24 |
| SOFI261023P00011000 | 看跌 Put | 11.00 | $0.01 | $0.06 | $0.03 | 0 | 14 | 74.79% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:40:08 |
| SOFI261023C00012000 | 看涨 Call | 12.00 | $4.95 | $5.15 | $4.95 | 0 | 19 | 53.31% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:48:07 |
| SOFI261023P00012000 | 看跌 Put | 12.00 | $0.02 | $0.07 | $0.04 | 0 | 84 | 64.64% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:57:28 |
| SOFI261023C00013000 | 看涨 Call | 13.00 | $4.00 | $4.15 | $5.25 | 0 | 45 | 49.50% | 0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:30:21 |
| SOFI261023P00013000 | 看跌 Put | 13.00 | $0.04 | $0.07 | $0.04 | 14 | 19 | 54.16% | -0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:11 |
| SOFI261023C00013500 | 看涨 Call | 13.50 | $3.50 | $3.70 | $3.35 | 0 | 52 | 48.39% | 0.94 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:33:11 |
| SOFI261023P00013500 | 看跌 Put | 13.50 | $0.07 | $0.08 | $0.08 | 18 | 29 | 51.32% | -0.06 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:29:58 |
| SOFI261023C00014000 | 看涨 Call | 14.00 | $3.05 | $3.20 | $3.05 | 1 | 36 | 45.69% | 0.91 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:50:31 |
| SOFI261023P00014000 | 看跌 Put | 14.00 | $0.10 | $0.12 | $0.11 | 22 | 369 | 49.47% | -0.09 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:25 |
| SOFI261023C00014500 | 看涨 Call | 14.50 | $2.63 | $2.75 | $2.90 | 0 | 1 | 46.21% | 0.88 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:34:09 |
| SOFI261023P00014500 | 看跌 Put | 14.50 | $0.15 | $0.16 | $0.15 | 50 | 1130 | 47.28% | -0.12 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:48 |
| SOFI261023C00015000 | 看涨 Call | 15.00 | $2.21 | $2.32 | $2.32 | 2 | 57 | 45.18% | 0.83 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:24:17 |
| SOFI261023P00015000 | 看跌 Put | 15.00 | $0.22 | $0.23 | $0.23 | 94 | 1103 | 45.76% | -0.17 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:43:51 |
| SOFI261023C00015500 | 看涨 Call | 15.50 | $1.80 | $1.94 | $1.88 | 138 | 177 | 44.34% | 0.78 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:49:38 |
| SOFI261023P00015500 | 看跌 Put | 15.50 | $0.32 | $0.34 | $0.33 | 208 | 1786 | 44.90% | -0.23 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:48:49 |
| SOFI261023C00016000 | 看涨 Call | 16.00 | $1.47 | $1.53 | $1.50 | 11 | 208 | 43.02% | 0.70 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| SOFI261023P00016000 | 看跌 Put | 16.00 | $0.44 | $0.48 | $0.50 | 251 | 3209 | 43.55% | -0.30 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| SOFI261023C00016500 | 看涨 Call | 16.50 | $1.16 | $1.25 | $1.21 | 81 | 338 | 43.62% | 0.62 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:42:35 |
| SOFI261023P00016500 | 看跌 Put | 16.50 | $0.65 | $0.70 | $0.68 | 197 | 1346 | 44.61% | -0.38 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261023C00017000 | 看涨 Call | 17.00 | $0.92 | $0.96 | $0.93 | 409 | 1095 | 43.49% | 0.54 | 0.18 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| SOFI261023P00017000 | 看跌 Put | 17.00 | $0.88 | $0.93 | $0.91 | 253 | 1263 | 44.18% | -0.47 | 0.18 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| SOFI261023C00017500 | 看涨 Call | 17.50 | $0.71 | $0.73 | $0.72 | 494 | 937 | 43.45% | 0.45 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:50 |
| SOFI261023P00017500 | 看跌 Put | 17.50 | $1.16 | $1.24 | $1.19 | 44 | 712 | 44.81% | -0.56 | 0.18 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:07 |
| SOFI261023C00018000 | 看涨 Call | 18.00 | $0.53 | $0.56 | $0.54 | 1062 | 1274 | 43.64% | 0.37 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:27 |
| SOFI261023P00018000 | 看跌 Put | 18.00 | $1.49 | $1.55 | $1.54 | 72 | 397 | 44.72% | -0.64 | 0.17 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| SOFI261023C00018500 | 看涨 Call | 18.50 | $0.40 | $0.42 | $0.40 | 316 | 864 | 44.04% | 0.30 | 0.15 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:41 |
| SOFI261023P00018500 | 看跌 Put | 18.50 | $1.85 | $1.96 | $1.90 | 10 | 243 | 46.18% | -0.71 | 0.16 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| SOFI261023C00019000 | 看涨 Call | 19.00 | $0.30 | $0.32 | $0.30 | 1043 | 2817 | 44.75% | 0.24 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| SOFI261023P00019000 | 看跌 Put | 19.00 | $2.21 | $2.35 | $2.22 | 9 | 251 | 45.39% | -0.77 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:00:46 |
| SOFI261023C00019500 | 看涨 Call | 19.50 | $0.22 | $0.25 | $0.23 | 162 | 702 | 44.86% | 0.19 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:25 |
| SOFI261023P00019500 | 看跌 Put | 19.50 | $2.64 | $2.77 | $2.93 | 7 | 20 | 46.01% | -0.82 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:35:19 |
| SOFI261023C00020000 | 看涨 Call | 20.00 | $0.17 | $0.18 | $0.17 | 510 | 1665 | 46.13% | 0.15 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:43 |
| SOFI261023P00020000 | 看跌 Put | 20.00 | $3.05 | $3.25 | $3.39 | 1 | 65 | 46.68% | -0.87 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:54:45 |
| SOFI261023C00020500 | 看涨 Call | 20.50 | $0.13 | $0.14 | $0.13 | 252 | 652 | 47.20% | 0.12 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:14 |
| SOFI261023P00020500 | 看跌 Put | 20.50 | $3.50 | $3.70 | $3.75 | 0 | 5 | 46.17% | -0.90 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:19:12 |
| SOFI261023C00021000 | 看涨 Call | 21.00 | $0.10 | $0.11 | $0.11 | 142 | 1067 | 48.28% | 0.10 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:07 |
| SOFI261023P00021000 | 看跌 Put | 21.00 | $3.95 | $4.20 | $3.89 | 0 | 8 | 46.92% | -0.92 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:01:54 |
| SOFI261023C00021500 | 看涨 Call | 21.50 | $0.08 | $0.09 | $0.09 | 12 | 219 | 49.73% | 0.08 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:06 |
| SOFI261023P00021500 | 看跌 Put | 21.50 | $4.45 | $4.70 | $4.30 | 0 | 5 | 50.79% | -0.94 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T14:24:22 |
| SOFI261023C00022000 | 看涨 Call | 22.00 | $0.06 | $0.08 | $0.08 | 48 | 720 | 51.24% | 0.06 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:21:53 |
| SOFI261023P00022000 | 看跌 Put | 22.00 | $4.90 | $5.15 | $5.42 | 0 | 43 | 0.00% | -0.96 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:17:44 |
| SOFI261023C00022500 | 看涨 Call | 22.50 | $0.05 | $0.06 | $0.06 | 26 | 124 | 52.14% | 0.05 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:04:01 |
| SOFI261023P00022500 | 看跌 Put | 22.50 | $5.40 | $5.65 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261023C00023000 | 看涨 Call | 23.00 | $0.04 | $0.06 | $0.06 | 27 | 801 | 54.39% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| SOFI261023P00023000 | 看跌 Put | 23.00 | $5.90 | $6.15 | $5.75 | 0 | 43 | 0.00% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:02:41 |
| SOFI261023C00023500 | 看涨 Call | 23.50 | $0.03 | $0.05 | $0.04 | 62 | 93 | 55.26% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:27:48 |
| SOFI261023P00023500 | 看跌 Put | 23.50 | $6.40 | $6.65 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261023C00024000 | 看涨 Call | 24.00 | $0.03 | $0.04 | $0.03 | 298 | 245 | 56.89% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| SOFI261023P00024000 | 看跌 Put | 24.00 | $6.85 | $7.15 | $7.03 | 110 | 7 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:14:21 |
| SOFI261023C00025000 | 看涨 Call | 25.00 | $0.02 | $0.04 | $0.03 | 466 | 314 | 60.87% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| SOFI261023P00025000 | 看跌 Put | 25.00 | $7.90 | $8.10 | $8.10 | 0 | 11 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:29:37 |
| SOFI261023C00030000 | 看涨 Call | 30.00 | $0.01 | $0.02 | $0.02 | 480 | 2662 | 76.63% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| SOFI261023P00030000 | 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 |