SOFI · 2027-01-15
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 2027-01-15；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270115C00003000 | 看涨 Call | 3.00 | $13.90 | $14.15 | $14.05 | 1 | 5093 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:26:44 |
| SOFI270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.02 | 0 | 33568 | 123.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:54:27 |
| SOFI270115C00005000 | 看涨 Call | 5.00 | $11.95 | $12.20 | $11.96 | 1 | 3487 | 82.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:13:47 |
| SOFI270115P00005000 | 看跌 Put | 5.00 | $0.01 | $0.03 | $0.01 | 169 | 3889 | 96.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:45:56 |
| SOFI270115C00007000 | 看涨 Call | 7.00 | $10.00 | $10.25 | $10.20 | 4 | 11189 | 73.55% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:46:29 |
| SOFI270115P00007000 | 看跌 Put | 7.00 | $0.02 | $0.05 | $0.03 | 18 | 10847 | 77.31% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:26:52 |
| SOFI270115C00008000 | 看涨 Call | 8.00 | $9.05 | $9.25 | $9.05 | 5 | 413 | 66.68% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:15:54 |
| SOFI270115P00008000 | 看跌 Put | 8.00 | $0.01 | $0.08 | $0.06 | 0 | 358 | 69.48% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:39:00 |
| SOFI270115C00009000 | 看涨 Call | 9.00 | $8.10 | $8.30 | $8.15 | 1 | 125 | 64.64% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:49:02 |
| SOFI270115P00009000 | 看跌 Put | 9.00 | $0.06 | $0.09 | $0.07 | 1 | 685 | 65.52% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:43:58 |
| SOFI270115C00010000 | 看涨 Call | 10.00 | $7.15 | $7.35 | $7.23 | 44 | 19149 | 60.12% | 0.96 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:17 |
| SOFI270115P00010000 | 看跌 Put | 10.00 | $0.11 | $0.13 | $0.12 | 33 | 36444 | 61.89% | -0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:26:52 |
| SOFI270115C00011000 | 看涨 Call | 11.00 | $6.20 | $6.45 | $6.26 | 1 | 881 | 56.83% | 0.93 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:09 |
| SOFI270115P00011000 | 看跌 Put | 11.00 | $0.17 | $0.21 | $0.19 | 10 | 475 | 58.88% | -0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:06 |
| SOFI270115C00012000 | 看涨 Call | 12.00 | $5.40 | $5.55 | $5.47 | 17 | 24607 | 56.71% | 0.90 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:14 |
| SOFI270115P00012000 | 看跌 Put | 12.00 | $0.28 | $0.30 | $0.28 | 31 | 14845 | 56.05% | -0.10 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:36:38 |
| SOFI270115C00013000 | 看涨 Call | 13.00 | $4.50 | $4.75 | $4.56 | 67 | 554 | 53.78% | 0.86 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:08:01 |
| SOFI270115P00013000 | 看跌 Put | 13.00 | $0.43 | $0.46 | $0.45 | 273 | 4441 | 54.12% | -0.15 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:37:23 |
| SOFI270115C00014000 | 看涨 Call | 14.00 | $3.80 | $4.00 | $3.82 | 21 | 520 | 53.89% | 0.80 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:03:48 |
| SOFI270115P00014000 | 看跌 Put | 14.00 | $0.67 | $0.69 | $0.69 | 1384 | 3261 | 53.18% | -0.21 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| SOFI270115C00015000 | 看涨 Call | 15.00 | $3.15 | $3.25 | $3.20 | 160 | 38333 | 52.31% | 0.73 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:51 |
| SOFI270115P00015000 | 看跌 Put | 15.00 | $0.99 | $1.00 | $1.00 | 253 | 67345 | 52.50% | -0.27 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| SOFI270115C00016000 | 看涨 Call | 16.00 | $2.61 | $2.63 | $2.63 | 91 | 2004 | 52.31% | 0.66 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| SOFI270115P00016000 | 看跌 Put | 16.00 | $1.40 | $1.42 | $1.41 | 94 | 6220 | 52.29% | -0.35 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| SOFI270115C00017000 | 看涨 Call | 17.00 | $2.09 | $2.13 | $2.11 | 303 | 20731 | 51.70% | 0.58 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| SOFI270115P00017000 | 看跌 Put | 17.00 | $1.87 | $1.91 | $1.92 | 99 | 9321 | 51.90% | -0.43 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:10:14 |
| SOFI270115C00018000 | 看涨 Call | 18.00 | $1.68 | $1.72 | $1.72 | 524 | 7574 | 51.87% | 0.50 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| SOFI270115P00018000 | 看跌 Put | 18.00 | $2.46 | $2.56 | $2.49 | 299 | 8340 | 52.96% | -0.51 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI270115C00019000 | 看涨 Call | 19.00 | $1.34 | $1.41 | $1.36 | 216 | 5597 | 52.43% | 0.43 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:32:40 |
| SOFI270115P00019000 | 看跌 Put | 19.00 | $3.10 | $3.20 | $3.16 | 112 | 2822 | 52.66% | -0.58 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:03:33 |
| SOFI270115C00020000 | 看涨 Call | 20.00 | $1.08 | $1.10 | $1.09 | 3574 | 94348 | 52.43% | 0.37 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| SOFI270115P00020000 | 看跌 Put | 20.00 | $3.80 | $3.90 | $3.85 | 117 | 26498 | 52.21% | -0.65 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:48:37 |
| SOFI270115C00021000 | 看涨 Call | 21.00 | $0.85 | $0.88 | $0.88 | 64 | 8433 | 52.60% | 0.31 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:28:27 |
| SOFI270115P00021000 | 看跌 Put | 21.00 | $4.55 | $4.75 | $4.65 | 144 | 1208 | 53.02% | -0.71 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SOFI270115C00022000 | 看涨 Call | 22.00 | $0.69 | $0.72 | $0.70 | 505 | 21455 | 53.45% | 0.27 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:54:37 |
| SOFI270115P00022000 | 看跌 Put | 22.00 | $5.40 | $5.55 | $5.57 | 84 | 14256 | 53.21% | -0.76 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:27:59 |
| SOFI270115C00023000 | 看涨 Call | 23.00 | $0.53 | $0.59 | $0.55 | 361 | 5065 | 53.69% | 0.23 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SOFI270115P00023000 | 看跌 Put | 23.00 | $6.25 | $6.45 | $6.34 | 176 | 2453 | 53.83% | -0.80 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SOFI270115C00024000 | 看涨 Call | 24.00 | $0.44 | $0.49 | $0.47 | 125 | 4906 | 54.72% | 0.19 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| SOFI270115P00024000 | 看跌 Put | 24.00 | $7.15 | $7.35 | $7.35 | 21 | 323 | 54.25% | -0.84 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:47:15 |
| SOFI270115C00025000 | 看涨 Call | 25.00 | $0.39 | $0.40 | $0.39 | 1120 | 101555 | 56.00% | 0.17 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| SOFI270115P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $8.25 | 250 | 13209 | 56.03% | -0.87 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| SOFI270115C00027000 | 看涨 Call | 27.00 | $0.28 | $0.29 | $0.28 | 292 | 20891 | 58.08% | 0.12 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:18 |
| SOFI270115P00027000 | 看跌 Put | 27.00 | $10.00 | $10.25 | $10.10 | 24 | 7670 | 58.98% | -0.92 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:55 |
| SOFI270115C00030000 | 看涨 Call | 30.00 | $0.19 | $0.20 | $0.19 | 475 | 76303 | 61.78% | 0.08 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| SOFI270115P00030000 | 看跌 Put | 30.00 | $12.95 | $13.15 | $13.05 | 141 | 14869 | 60.28% | -0.96 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| SOFI270115C00032000 | 看涨 Call | 32.00 | $0.15 | $0.16 | $0.15 | 57 | 17960 | 63.96% | 0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:11 |
| SOFI270115P00032000 | 看跌 Put | 32.00 | $14.80 | $15.15 | $15.30 | 0 | 6 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:31:48 |
| SOFI270115C00035000 | 看涨 Call | 35.00 | $0.11 | $0.12 | $0.11 | 39 | 31154 | 67.09% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| SOFI270115P00035000 | 看跌 Put | 35.00 | $17.80 | $18.15 | $17.72 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:26:16 |
| SOFI270115C00037000 | 看涨 Call | 37.00 | $0.08 | $0.11 | $0.11 | 3 | 3638 | 68.88% | 0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:32:24 |
| SOFI270115P00037000 | 看跌 Put | 37.00 | $19.80 | $20.15 | $20.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T10:48:06 |
| SOFI270115C00040000 | 看涨 Call | 40.00 | $0.07 | $0.09 | $0.07 | 86 | 26235 | 72.34% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:21:35 |
| SOFI270115P00040000 | 看跌 Put | 40.00 | $22.80 | $23.15 | $21.06 | 0 | 10 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:25:38 |
| SOFI270115C00042000 | 看涨 Call | 42.00 | $0.06 | $0.07 | $0.07 | 15 | 6428 | 73.36% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:07:54 |
| SOFI270115P00042000 | 看跌 Put | 42.00 | $24.95 | $25.15 | $26.39 | 0 | 0 | 88.17% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T12:47:35 |
| SOFI270115C00045000 | 看涨 Call | 45.00 | $0.05 | $0.07 | $0.06 | 6 | 11612 | 76.99% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| SOFI270115P00045000 | 看跌 Put | 45.00 | $27.95 | $28.15 | $26.40 | 0 | 0 | 93.76% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:32:18 |
| SOFI270115C00047000 | 看涨 Call | 47.00 | $0.05 | $0.06 | $0.05 | 16 | 21627 | 78.83% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:41:49 |
| SOFI270115P00047000 | 看跌 Put | 47.00 | $29.95 | $30.15 | $30.78 | 0 | 0 | 97.28% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:32:27 |