SOFI · 2027-03-19
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 2027-03-19；共 30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270319C00003000 | 看涨 Call | 3.00 | $13.95 | $14.20 | $15.25 | 0 | 455 | 108.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:50:45 |
| SOFI270319P00003000 | 看跌 Put | 3.00 | $0.00 | $0.05 | $0.03 | 0 | 3 | 112.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-12T11:58:47 |
| SOFI270319C00005000 | 看涨 Call | 5.00 | $12.00 | $12.25 | $12.89 | 0 | 241 | 79.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:58:30 |
| SOFI270319P00005000 | 看跌 Put | 5.00 | $0.01 | $0.07 | $0.01 | 0 | 9344 | 86.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:30:03 |
| SOFI270319C00008000 | 看涨 Call | 8.00 | $9.15 | $9.40 | $9.25 | 10 | 249 | 65.76% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:00:51 |
| SOFI270319P00008000 | 看跌 Put | 8.00 | $0.06 | $0.15 | $0.12 | 0 | 973 | 66.05% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:33:11 |
| SOFI270319C00010000 | 看涨 Call | 10.00 | $7.35 | $7.55 | $7.55 | 18 | 1476 | 59.30% | 0.94 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:35:27 |
| SOFI270319P00010000 | 看跌 Put | 10.00 | $0.23 | $0.25 | $0.25 | 14 | 3637 | 59.78% | -0.07 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:21:30 |
| SOFI270319C00013000 | 看涨 Call | 13.00 | $5.00 | $5.20 | $5.00 | 3 | 1146 | 57.21% | 0.82 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:26:41 |
| SOFI270319P00013000 | 看跌 Put | 13.00 | $0.77 | $0.81 | $0.78 | 68 | 5845 | 56.30% | -0.18 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:28:45 |
| SOFI270319C00015000 | 看涨 Call | 15.00 | $3.75 | $3.90 | $3.80 | 129 | 3980 | 56.17% | 0.72 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:40:42 |
| SOFI270319P00015000 | 看跌 Put | 15.00 | $1.45 | $1.49 | $1.46 | 152 | 8276 | 55.21% | -0.29 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:24 |
| SOFI270319C00017000 | 看涨 Call | 17.00 | $2.74 | $2.80 | $2.78 | 477 | 5958 | 54.71% | 0.60 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| SOFI270319P00017000 | 看跌 Put | 17.00 | $2.39 | $2.44 | $2.42 | 79 | 12212 | 54.48% | -0.41 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:13:07 |
| SOFI270319C00020000 | 看涨 Call | 20.00 | $1.63 | $1.72 | $1.71 | 3368 | 11968 | 54.12% | 0.44 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:14 |
| SOFI270319P00020000 | 看跌 Put | 20.00 | $4.20 | $4.45 | $4.34 | 617 | 3959 | 54.48% | -0.58 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:31:19 |
| SOFI270319C00022000 | 看涨 Call | 22.00 | $1.23 | $1.26 | $1.24 | 226 | 5166 | 55.37% | 0.35 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:04 |
| SOFI270319P00022000 | 看跌 Put | 22.00 | $5.80 | $5.95 | $5.84 | 8 | 1644 | 55.34% | -0.68 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:23:38 |
| SOFI270319C00025000 | 看涨 Call | 25.00 | $0.78 | $0.80 | $0.79 | 544 | 26716 | 56.49% | 0.24 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| SOFI270319P00025000 | 看跌 Put | 25.00 | $8.30 | $8.50 | $8.50 | 21 | 3391 | 55.31% | -0.80 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:35:07 |
| SOFI270319C00027000 | 看涨 Call | 27.00 | $0.59 | $0.61 | $0.61 | 167 | 3935 | 57.52% | 0.19 | 0.04 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:29:07 |
| SOFI270319P00027000 | 看跌 Put | 27.00 | $10.15 | $10.40 | $10.22 | 16 | 428 | 57.79% | -0.85 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:34:55 |
| SOFI270319C00030000 | 看涨 Call | 30.00 | $0.41 | $0.44 | $0.43 | 122 | 6648 | 59.67% | 0.14 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:34:18 |
| SOFI270319P00030000 | 看跌 Put | 30.00 | $12.95 | $13.20 | $13.07 | 5 | 443 | 55.72% | -0.92 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:10:45 |
| SOFI270319C00032000 | 看涨 Call | 32.00 | $0.32 | $0.36 | $0.35 | 8 | 3034 | 60.83% | 0.11 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:22:21 |
| SOFI270319P00032000 | 看跌 Put | 32.00 | $14.90 | $15.20 | $15.15 | 4 | 76 | 57.48% | -0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:35:02 |
| SOFI270319C00035000 | 看涨 Call | 35.00 | $0.24 | $0.27 | $0.26 | 15 | 1597 | 62.78% | 0.09 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:47:00 |
| SOFI270319P00035000 | 看跌 Put | 35.00 | $17.75 | $18.15 | $18.09 | 2 | 0 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:23:26 |
| SOFI270319C00037000 | 看涨 Call | 37.00 | $0.20 | $0.24 | $0.28 | 1 | 2269 | 64.37% | 0.07 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:42:06 |
| SOFI270319P00037000 | 看跌 Put | 37.00 | $19.75 | $20.15 | $18.90 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T15:08:47 |