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 $16.77 · 日涨跌 1.02% · 年初至今 -38.93%
到期日 2027-01-15；共 70 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 | $13.80 | $13.85 | $14.54 | 0 | 4974 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:08:42 |
| SOFI270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.01 | 0 | 33328 | 145.21% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:37:42 |
| SOFI270115C00005000 | 看涨 Call | 5.00 | $11.80 | $11.90 | $12.50 | 0 | 3473 | 125.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:14:37 |
| SOFI270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 5931 | 103.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:02:13 |
| SOFI270115C00007000 | 看涨 Call | 7.00 | $9.85 | $9.90 | $9.55 | 0 | 11287 | 78.49% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:56:21 |
| SOFI270115P00007000 | 看跌 Put | 7.00 | $0.01 | $0.02 | $0.02 | 50 | 11242 | 86.13% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:24:18 |
| SOFI270115C00008000 | 看涨 Call | 8.00 | $8.85 | $8.95 | $8.65 | 0 | 607 | 87.77% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:03:01 |
| SOFI270115P00008000 | 看跌 Put | 8.00 | $0.01 | $0.03 | $0.02 | 3 | 591 | 76.96% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:34:08 |
| SOFI270115C00009000 | 看涨 Call | 9.00 | $7.85 | $7.95 | $8.50 | 0 | 124 | 72.59% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:09:46 |
| SOFI270115P00009000 | 看跌 Put | 9.00 | $0.02 | $0.04 | $0.02 | 5 | 713 | 69.93% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:44 |
| SOFI270115C00010000 | 看涨 Call | 10.00 | $6.90 | $7.00 | $6.87 | 17 | 18402 | 70.49% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:17 |
| SOFI270115P00010000 | 看跌 Put | 10.00 | $0.05 | $0.06 | $0.05 | 96 | 38308 | 65.86% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:58 |
| SOFI270115C00011000 | 看涨 Call | 11.00 | $5.95 | $6.05 | $5.80 | 1 | 985 | 65.13% | 0.95 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:15:51 |
| SOFI270115P00011000 | 看跌 Put | 11.00 | $0.08 | $0.10 | $0.09 | 242 | 2538 | 61.19% | -0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:54:45 |
| SOFI270115C00012000 | 看涨 Call | 12.00 | $5.00 | $5.10 | $5.05 | 32 | 22415 | 58.36% | 0.92 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:24 |
| SOFI270115P00012000 | 看跌 Put | 12.00 | $0.14 | $0.16 | $0.15 | 543 | 17833 | 57.38% | -0.08 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:27 |
| SOFI270115C00013000 | 看涨 Call | 13.00 | $4.15 | $4.20 | $4.10 | 0 | 1235 | 56.09% | 0.88 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:40:08 |
| SOFI270115P00013000 | 看跌 Put | 13.00 | $0.25 | $0.27 | $0.26 | 38 | 10494 | 54.98% | -0.12 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:41 |
| SOFI270115C00014000 | 看涨 Call | 14.00 | $3.30 | $3.40 | $3.30 | 40 | 2275 | 53.52% | 0.82 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:51:23 |
| SOFI270115P00014000 | 看跌 Put | 14.00 | $0.42 | $0.44 | $0.44 | 354 | 10800 | 52.84% | -0.18 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:21:33 |
| SOFI270115C00015000 | 看涨 Call | 15.00 | $2.59 | $2.62 | $2.57 | 451 | 39784 | 51.46% | 0.74 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:42:50 |
| SOFI270115P00015000 | 看跌 Put | 15.00 | $0.67 | $0.69 | $0.70 | 2068 | 70198 | 51.00% | -0.26 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:26:13 |
| SOFI270115C00016000 | 看涨 Call | 16.00 | $1.95 | $1.97 | $1.96 | 826 | 9011 | 49.87% | 0.64 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| SOFI270115P00016000 | 看跌 Put | 16.00 | $1.02 | $1.05 | $1.04 | 152 | 10392 | 49.68% | -0.36 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:33:07 |
| SOFI270115C00017000 | 看涨 Call | 17.00 | $1.42 | $1.45 | $1.41 | 777 | 27728 | 48.78% | 0.54 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:44 |
| SOFI270115P00017000 | 看跌 Put | 17.00 | $1.48 | $1.51 | $1.50 | 903 | 14398 | 48.40% | -0.47 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| SOFI270115C00018000 | 看涨 Call | 18.00 | $1.00 | $1.02 | $1.00 | 1690 | 19737 | 47.93% | 0.43 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:01 |
| SOFI270115P00018000 | 看跌 Put | 18.00 | $2.06 | $2.09 | $2.08 | 151 | 9422 | 47.58% | -0.58 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:54:20 |
| SOFI270115C00019000 | 看涨 Call | 19.00 | $0.68 | $0.70 | $0.68 | 586 | 11181 | 47.19% | 0.33 | 0.10 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:44:11 |
| SOFI270115P00019000 | 看跌 Put | 19.00 | $2.74 | $2.78 | $2.78 | 71 | 3442 | 46.94% | -0.68 | 0.11 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:19 |
| SOFI270115C00020000 | 看涨 Call | 20.00 | $0.46 | $0.48 | $0.48 | 2768 | 116312 | 47.14% | 0.25 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:44 |
| SOFI270115P00020000 | 看跌 Put | 20.00 | $3.50 | $3.60 | $3.53 | 153 | 25353 | 47.08% | -0.77 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:55 |
| SOFI270115C00021000 | 看涨 Call | 21.00 | $0.30 | $0.32 | $0.30 | 616 | 9240 | 46.90% | 0.19 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:20:36 |
| SOFI270115P00021000 | 看跌 Put | 21.00 | $4.35 | $4.45 | $4.40 | 5 | 1522 | 46.92% | -0.83 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:48:44 |
| SOFI270115C00022000 | 看涨 Call | 22.00 | $0.20 | $0.21 | $0.21 | 437 | 22700 | 47.02% | 0.14 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:59:03 |
| SOFI270115P00022000 | 看跌 Put | 22.00 | $5.25 | $5.35 | $5.35 | 15 | 14281 | 46.54% | -0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:10:50 |
| SOFI270115C00023000 | 看涨 Call | 23.00 | $0.14 | $0.15 | $0.14 | 27 | 6948 | 48.05% | 0.10 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:55 |
| SOFI270115P00023000 | 看跌 Put | 23.00 | $6.20 | $6.30 | $6.40 | 50 | 2368 | 47.13% | -0.92 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:34:39 |
| SOFI270115C00024000 | 看涨 Call | 24.00 | $0.10 | $0.11 | $0.10 | 274 | 6581 | 49.20% | 0.08 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:52 |
| SOFI270115P00024000 | 看跌 Put | 24.00 | $7.20 | $7.30 | $6.70 | 0 | 306 | 52.01% | -0.95 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:31:47 |
| SOFI270115C00025000 | 看涨 Call | 25.00 | $0.07 | $0.08 | $0.07 | 2906 | 101329 | 50.08% | 0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:13 |
| SOFI270115P00025000 | 看跌 Put | 25.00 | $8.15 | $8.25 | $7.98 | 0 | 4565 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:49:00 |
| SOFI270115C00026000 | 看涨 Call | 26.00 | $0.05 | $0.07 | $0.06 | 0 | 96 | 51.86% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:20:28 |
| SOFI270115P00026000 | 看跌 Put | 26.00 | $9.15 | $9.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270115C00027000 | 看涨 Call | 27.00 | $0.05 | $0.06 | $0.06 | 10 | 21571 | 54.64% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:51:30 |
| SOFI270115P00027000 | 看跌 Put | 27.00 | $10.20 | $10.25 | $10.35 | 9 | 51 | 60.55% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:36:10 |
| SOFI270115C00028000 | 看涨 Call | 28.00 | $0.03 | $0.05 | $0.05 | 609 | 44 | 55.17% | 0.03 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:43:26 |
| SOFI270115P00028000 | 看跌 Put | 28.00 | $11.15 | $11.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270115C00029000 | 看涨 Call | 29.00 | $0.03 | $0.05 | $0.03 | 1990 | 496 | 58.27% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| SOFI270115P00029000 | 看跌 Put | 29.00 | $12.15 | $12.25 | $11.88 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:43:48 |
| SOFI270115C00030000 | 看涨 Call | 30.00 | $0.03 | $0.04 | $0.03 | 1975 | 78798 | 60.07% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| SOFI270115P00030000 | 看跌 Put | 30.00 | $13.20 | $13.25 | $13.59 | 0 | 10 | 71.48% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:07:30 |
| SOFI270115C00031000 | 看涨 Call | 31.00 | $0.02 | $0.03 | $0.02 | 3265 | 633 | 60.05% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| SOFI270115P00031000 | 看跌 Put | 31.00 | $14.15 | $14.25 | $13.86 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:45:31 |
| SOFI270115C00032000 | 看涨 Call | 32.00 | $0.02 | $0.03 | $0.02 | 988 | 21470 | 62.65% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| SOFI270115P00032000 | 看跌 Put | 32.00 | $15.20 | $15.25 | $15.30 | 0 | 0 | 78.09% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:31:48 |
| SOFI270115C00033000 | 看涨 Call | 33.00 | $0.02 | $0.03 | $0.02 | 1878 | 119 | 65.16% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| SOFI270115P00033000 | 看跌 Put | 33.00 | $16.20 | $16.25 | $0.00 | 0 | 0 | 81.23% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270115C00035000 | 看涨 Call | 35.00 | $0.01 | $0.02 | $0.01 | 989 | 27266 | 65.72% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| SOFI270115P00035000 | 看跌 Put | 35.00 | $18.15 | $18.25 | $18.18 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:03:21 |
| SOFI270115C00037000 | 看涨 Call | 37.00 | $0.01 | $0.03 | $0.01 | 0 | 3589 | 72.33% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:54:06 |
| SOFI270115P00037000 | 看跌 Put | 37.00 | $20.15 | $20.25 | $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 | $0.01 | $0.03 | $0.01 | 12 | 28670 | 78.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:14:09 |
| SOFI270115P00040000 | 看跌 Put | 40.00 | $23.20 | $23.25 | $23.12 | 0 | 0 | 100.64% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:46:00 |
| SOFI270115C00042000 | 看涨 Call | 42.00 | $0.01 | $0.02 | $0.01 | 22 | 6047 | 79.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:17:15 |
| SOFI270115P00042000 | 看跌 Put | 42.00 | $25.20 | $25.25 | $26.39 | 0 | 0 | 105.53% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T12:47:35 |
| SOFI270115C00045000 | 看涨 Call | 45.00 | $0.01 | $0.02 | $0.01 | 10 | 11439 | 84.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:43:21 |
| SOFI270115P00045000 | 看跌 Put | 45.00 | $28.15 | $28.25 | $26.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:32:18 |
| SOFI270115C00047000 | 看涨 Call | 47.00 | $0.01 | $0.02 | $0.01 | 14 | 21677 | 87.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:53:50 |
| SOFI270115P00047000 | 看跌 Put | 47.00 | $30.15 | $30.25 | $30.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:32:27 |