SOFI · 2026-10-30
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 2026-10-30；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261030C00010000 | 看涨 Call | 10.00 | $6.95 | $7.15 | $7.37 | 0 | 2 | 75.34% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:38:01 |
| SOFI261030P00010000 | 看跌 Put | 10.00 | $0.01 | $0.06 | $0.04 | 1 | 14 | 81.18% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:43:03 |
| SOFI261030C00011000 | 看涨 Call | 11.00 | $5.95 | $6.20 | $0.00 | 0 | 0 | 70.33% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261030P00011000 | 看跌 Put | 11.00 | $0.01 | $0.05 | $0.04 | 3 | 16 | 66.61% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:59:02 |
| SOFI261030C00012000 | 看涨 Call | 12.00 | $5.00 | $5.15 | $0.00 | 0 | 0 | 56.78% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261030P00012000 | 看跌 Put | 12.00 | $0.01 | $0.10 | $0.06 | 0 | 16 | 61.38% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:49:23 |
| SOFI261030C00012500 | 看涨 Call | 12.50 | $4.50 | $4.70 | $0.00 | 0 | 0 | 56.03% | 0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261030P00012500 | 看跌 Put | 12.50 | $0.03 | $0.12 | $0.07 | 0 | 4 | 59.05% | -0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:46:54 |
| SOFI261030C00013000 | 看涨 Call | 13.00 | $4.00 | $4.25 | $4.25 | 2 | 2 | 53.82% | 0.94 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| SOFI261030P00013000 | 看跌 Put | 13.00 | $0.04 | $0.11 | $0.12 | 0 | 77 | 52.91% | -0.06 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:59:36 |
| SOFI261030C00013500 | 看涨 Call | 13.50 | $3.60 | $3.75 | $0.00 | 0 | 0 | 53.66% | 0.91 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261030P00013500 | 看跌 Put | 13.50 | $0.11 | $0.15 | $0.13 | 6 | 33 | 53.81% | -0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:45:40 |
| SOFI261030C00014000 | 看涨 Call | 14.00 | $3.15 | $3.30 | $3.28 | 48 | 42 | 51.80% | 0.88 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:03 |
| SOFI261030P00014000 | 看跌 Put | 14.00 | $0.16 | $0.19 | $0.19 | 132 | 460 | 52.58% | -0.12 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:22 |
| SOFI261030C00014500 | 看涨 Call | 14.50 | $2.72 | $2.86 | $2.78 | 20 | 108 | 49.99% | 0.85 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:54:06 |
| SOFI261030P00014500 | 看跌 Put | 14.50 | $0.24 | $0.27 | $0.26 | 274 | 451 | 51.16% | -0.16 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:07 |
| SOFI261030C00015000 | 看涨 Call | 15.00 | $2.35 | $2.45 | $2.41 | 103 | 23 | 49.84% | 0.80 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:59 |
| SOFI261030P00015000 | 看跌 Put | 15.00 | $0.34 | $0.36 | $0.35 | 492 | 941 | 50.03% | -0.20 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:15 |
| SOFI261030C00015500 | 看涨 Call | 15.50 | $1.99 | $2.12 | $2.00 | 0 | 108 | 50.54% | 0.74 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:15:08 |
| SOFI261030P00015500 | 看跌 Put | 15.50 | $0.47 | $0.51 | $0.49 | 224 | 542 | 49.94% | -0.26 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:59:55 |
| SOFI261030C00016000 | 看涨 Call | 16.00 | $1.62 | $1.75 | $1.69 | 35 | 100 | 48.23% | 0.68 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:04:32 |
| SOFI261030P00016000 | 看跌 Put | 16.00 | $0.64 | $0.66 | $0.65 | 268 | 1279 | 49.20% | -0.32 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:52 |
| SOFI261030C00016500 | 看涨 Call | 16.50 | $1.37 | $1.46 | $1.42 | 45 | 394 | 49.20% | 0.61 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:36:49 |
| SOFI261030P00016500 | 看跌 Put | 16.50 | $0.84 | $0.86 | $0.85 | 160 | 941 | 48.78% | -0.39 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| SOFI261030C00017000 | 看涨 Call | 17.00 | $1.14 | $1.18 | $1.15 | 273 | 333 | 49.18% | 0.54 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| SOFI261030P00017000 | 看跌 Put | 17.00 | $1.08 | $1.12 | $1.09 | 175 | 1033 | 48.99% | -0.46 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:05 |
| SOFI261030C00017500 | 看涨 Call | 17.50 | $0.92 | $0.95 | $0.92 | 491 | 730 | 48.92% | 0.47 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| SOFI261030P00017500 | 看跌 Put | 17.50 | $1.33 | $1.42 | $1.36 | 49 | 600 | 48.74% | -0.53 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| SOFI261030C00018000 | 看涨 Call | 18.00 | $0.73 | $0.77 | $0.76 | 254 | 1440 | 49.00% | 0.41 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:56 |
| SOFI261030P00018000 | 看跌 Put | 18.00 | $1.68 | $1.76 | $1.70 | 132 | 247 | 50.11% | -0.60 | 0.14 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:52 |
| SOFI261030C00018500 | 看涨 Call | 18.50 | $0.58 | $0.62 | $0.62 | 138 | 898 | 49.29% | 0.35 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:21 |
| SOFI261030P00018500 | 看跌 Put | 18.50 | $1.99 | $2.10 | $2.04 | 6 | 70 | 49.20% | -0.66 | 0.13 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:39:11 |
| SOFI261030C00019000 | 看涨 Call | 19.00 | $0.47 | $0.49 | $0.47 | 600 | 798 | 49.74% | 0.29 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| SOFI261030P00019000 | 看跌 Put | 19.00 | $2.34 | $2.49 | $2.41 | 24 | 164 | 49.06% | -0.72 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:33:55 |
| SOFI261030C00019500 | 看涨 Call | 19.50 | $0.37 | $0.40 | $0.39 | 241 | 337 | 50.35% | 0.25 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:23:36 |
| SOFI261030P00019500 | 看跌 Put | 19.50 | $2.75 | $2.90 | $2.80 | 4 | 14 | 49.74% | -0.77 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:10 |
| SOFI261030C00020000 | 看涨 Call | 20.00 | $0.30 | $0.33 | $0.30 | 1042 | 1244 | 51.37% | 0.21 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:45 |
| SOFI261030P00020000 | 看跌 Put | 20.00 | $3.15 | $3.35 | $3.35 | 56 | 80 | 50.19% | -0.81 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:54:28 |
| SOFI261030C00020500 | 看涨 Call | 20.50 | $0.24 | $0.27 | $0.25 | 272 | 291 | 52.14% | 0.17 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:56:37 |
| SOFI261030P00020500 | 看跌 Put | 20.50 | $3.60 | $3.80 | $0.00 | 0 | 0 | 51.29% | -0.84 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261030C00021000 | 看涨 Call | 21.00 | $0.19 | $0.21 | $0.21 | 83 | 1029 | 52.38% | 0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| SOFI261030P00021000 | 看跌 Put | 21.00 | $4.05 | $4.25 | $4.19 | 2 | 31 | 51.46% | -0.87 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:12:42 |
| SOFI261030C00021500 | 看涨 Call | 21.50 | $0.15 | $0.19 | $0.17 | 40 | 126 | 53.84% | 0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:38 |
| SOFI261030P00021500 | 看跌 Put | 21.50 | $4.50 | $4.75 | $4.75 | 5 | 0 | 52.97% | -0.90 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:13:40 |
| SOFI261030C00022000 | 看涨 Call | 22.00 | $0.13 | $0.14 | $0.14 | 101 | 565 | 54.23% | 0.10 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI261030P00022000 | 看跌 Put | 22.00 | $4.95 | $5.20 | $5.17 | 0 | 9 | 50.38% | -0.92 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:33:50 |
| SOFI261030C00022500 | 看涨 Call | 22.50 | $0.11 | $0.12 | $0.12 | 91 | 64 | 55.52% | 0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| SOFI261030P00022500 | 看跌 Put | 22.50 | $5.45 | $5.70 | $0.00 | 0 | 0 | 53.69% | -0.93 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI261030C00023000 | 看涨 Call | 23.00 | $0.09 | $0.10 | $0.09 | 4 | 62 | 56.33% | 0.07 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:21 |
| SOFI261030P00023000 | 看跌 Put | 23.00 | $5.80 | $6.20 | $6.04 | 2 | 61 | 0.00% | -0.95 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:50:44 |
| SOFI261030C00024000 | 看涨 Call | 24.00 | $0.07 | $0.08 | $0.07 | 40 | 153 | 59.42% | 0.05 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:19 |
| SOFI261030P00024000 | 看跌 Put | 24.00 | $6.90 | $7.15 | $6.77 | 0 | 4 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:49:36 |
| SOFI261030C00025000 | 看涨 Call | 25.00 | $0.05 | $0.06 | $0.06 | 598 | 162 | 61.31% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:29:16 |
| SOFI261030P00025000 | 看跌 Put | 25.00 | $7.80 | $8.15 | $8.10 | 4 | 2 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:21:32 |
| SOFI261030C00030000 | 看涨 Call | 30.00 | $0.02 | $0.04 | $0.02 | 218 | 240 | 76.50% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:14 |
| SOFI261030P00030000 | 看跌 Put | 30.00 | $12.95 | $13.15 | $0.00 | 0 | 0 | 85.78% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |