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 $16.77 · 日涨跌 1.02% · 年初至今 -38.93%
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 | $13.40 | $14.05 | $14.00 | 0 | 452 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:32:33 |
| SOFI270319P00003000 | 看跌 Put | 3.00 | $0.00 | $0.09 | $0.02 | 0 | 36 | 141.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:30:03 |
| SOFI270319C00005000 | 看涨 Call | 5.00 | $11.65 | $12.20 | $11.90 | 5 | 297 | 104.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:12:44 |
| SOFI270319P00005000 | 看跌 Put | 5.00 | $0.01 | $0.06 | $0.01 | 0 | 9330 | 96.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:11:31 |
| SOFI270319C00008000 | 看涨 Call | 8.00 | $8.75 | $9.25 | $8.90 | 2 | 549 | 71.18% | 0.98 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:12:49 |
| SOFI270319P00008000 | 看跌 Put | 8.00 | $0.03 | $0.09 | $0.05 | 92 | 1487 | 67.58% | -0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| SOFI270319C00010000 | 看涨 Call | 10.00 | $7.05 | $7.20 | $7.09 | 56 | 3269 | 61.99% | 0.94 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:07:19 |
| SOFI270319P00010000 | 看跌 Put | 10.00 | $0.15 | $0.18 | $0.16 | 405 | 5004 | 61.49% | -0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:13:58 |
| SOFI270319C00013000 | 看涨 Call | 13.00 | $4.20 | $5.00 | $4.51 | 7 | 2137 | 55.78% | 0.83 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:31:38 |
| SOFI270319P00013000 | 看跌 Put | 13.00 | $0.57 | $0.60 | $0.58 | 97 | 16875 | 55.29% | -0.17 | 0.04 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:36:15 |
| SOFI270319C00015000 | 看涨 Call | 15.00 | $3.10 | $3.25 | $3.20 | 99 | 10590 | 52.12% | 0.71 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:30 |
| SOFI270319P00015000 | 看跌 Put | 15.00 | $1.15 | $1.19 | $1.17 | 322 | 14394 | 52.83% | -0.29 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:17 |
| SOFI270319C00017000 | 看涨 Call | 17.00 | $2.07 | $2.15 | $2.15 | 689 | 12281 | 50.99% | 0.57 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| SOFI270319P00017000 | 看跌 Put | 17.00 | $2.04 | $2.12 | $2.12 | 504 | 13945 | 51.51% | -0.44 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:13:36 |
| SOFI270319C00020000 | 看涨 Call | 20.00 | $1.03 | $1.07 | $1.06 | 833 | 18319 | 49.72% | 0.36 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:16 |
| SOFI270319P00020000 | 看跌 Put | 20.00 | $3.90 | $4.05 | $4.00 | 3 | 5745 | 49.33% | -0.66 | 0.08 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:29:45 |
| SOFI270319C00022000 | 看涨 Call | 22.00 | $0.62 | $0.66 | $0.65 | 700 | 10181 | 49.43% | 0.25 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:46:36 |
| SOFI270319P00022000 | 看跌 Put | 22.00 | $5.50 | $5.75 | $5.61 | 10 | 1965 | 50.55% | -0.78 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:10:50 |
| SOFI270319C00025000 | 看涨 Call | 25.00 | $0.30 | $0.32 | $0.32 | 355 | 37574 | 49.94% | 0.14 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:11 |
| SOFI270319P00025000 | 看跌 Put | 25.00 | $7.85 | $8.80 | $8.31 | 8 | 3140 | 51.27% | -0.90 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:23:38 |
| SOFI270319C00027000 | 看涨 Call | 27.00 | $0.20 | $0.22 | $0.21 | 42 | 5935 | 51.41% | 0.10 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:34:22 |
| SOFI270319P00027000 | 看跌 Put | 27.00 | $9.80 | $10.75 | $10.00 | 0 | 196 | 54.96% | -0.95 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:49:57 |
| SOFI270319C00030000 | 看涨 Call | 30.00 | $0.10 | $0.12 | $0.11 | 447 | 7884 | 52.42% | 0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:52 |
| SOFI270319P00030000 | 看跌 Put | 30.00 | $12.80 | $13.65 | $12.50 | 0 | 0 | 58.45% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:40:06 |
| SOFI270319C00032000 | 看涨 Call | 32.00 | $0.07 | $0.09 | $0.08 | 80 | 3524 | 53.91% | 0.04 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| SOFI270319P00032000 | 看跌 Put | 32.00 | $14.80 | $15.65 | $15.97 | 0 | 0 | 63.72% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T11:56:03 |
| SOFI270319C00035000 | 看涨 Call | 35.00 | $0.05 | $0.08 | $0.06 | 49 | 2847 | 57.95% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| SOFI270319P00035000 | 看跌 Put | 35.00 | $17.90 | $18.50 | $19.83 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T12:43:29 |
| SOFI270319C00037000 | 看涨 Call | 37.00 | $0.05 | $0.06 | $0.06 | 52 | 3159 | 59.99% | 0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:37:21 |
| SOFI270319P00037000 | 看跌 Put | 37.00 | $19.80 | $20.65 | $21.07 | 0 | 0 | 75.46% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T09:59:11 |