SOFI · 2027-04-16
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 2027-04-16；共 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270416C00009000 | 看涨 Call | 9.00 | $7.75 | $8.30 | $7.95 | 0 | 125 | 45.86% | 0.96 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:01:38 |
| SOFI270416P00009000 | 看跌 Put | 9.00 | $0.13 | $0.14 | $0.13 | 7 | 211 | 62.60% | -0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:21 |
| SOFI270416C00010000 | 看涨 Call | 10.00 | $6.80 | $7.35 | $7.11 | 0 | 114 | 44.57% | 0.94 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:41:40 |
| SOFI270416P00010000 | 看跌 Put | 10.00 | $0.20 | $0.23 | $0.20 | 81 | 2729 | 60.21% | -0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:10 |
| SOFI270416C00011000 | 看涨 Call | 11.00 | $5.95 | $6.50 | $6.20 | 0 | 187 | 49.37% | 0.91 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:13:54 |
| SOFI270416P00011000 | 看跌 Put | 11.00 | $0.26 | $0.37 | $0.28 | 0 | 836 | 57.41% | -0.09 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:05:22 |
| SOFI270416C00012000 | 看涨 Call | 12.00 | $5.40 | $5.65 | $5.96 | 0 | 308 | 55.46% | 0.87 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:59:17 |
| SOFI270416P00012000 | 看跌 Put | 12.00 | $0.46 | $0.50 | $0.48 | 8 | 1359 | 56.10% | -0.13 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| SOFI270416C00013000 | 看涨 Call | 13.00 | $4.55 | $4.85 | $5.22 | 0 | 249 | 52.20% | 0.83 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:26:15 |
| SOFI270416P00013000 | 看跌 Put | 13.00 | $0.67 | $0.73 | $0.69 | 5 | 2255 | 54.94% | -0.18 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:49:45 |
| SOFI270416C00014000 | 看涨 Call | 14.00 | $3.90 | $4.15 | $3.90 | 0 | 371 | 52.38% | 0.77 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:27:15 |
| SOFI270416P00014000 | 看跌 Put | 14.00 | $0.96 | $1.10 | $0.96 | 54 | 2460 | 55.30% | -0.23 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:48:24 |
| SOFI270416C00015000 | 看涨 Call | 15.00 | $3.35 | $3.45 | $3.36 | 13 | 2627 | 51.91% | 0.71 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:16:55 |
| SOFI270416P00015000 | 看跌 Put | 15.00 | $1.30 | $1.36 | $1.33 | 54 | 2245 | 52.95% | -0.29 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:56:59 |
| SOFI270416C00016000 | 看涨 Call | 16.00 | $2.79 | $2.91 | $2.80 | 28 | 1395 | 51.59% | 0.65 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:29:54 |
| SOFI270416P00016000 | 看跌 Put | 16.00 | $1.70 | $1.79 | $1.76 | 27 | 1706 | 52.01% | -0.36 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:47:11 |
| SOFI270416C00017000 | 看涨 Call | 17.00 | $2.30 | $2.39 | $2.31 | 58 | 1714 | 50.73% | 0.58 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:31:55 |
| SOFI270416P00017000 | 看跌 Put | 17.00 | $2.21 | $2.31 | $2.26 | 41 | 2083 | 51.82% | -0.43 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| SOFI270416C00018000 | 看涨 Call | 18.00 | $1.92 | $1.95 | $1.94 | 61 | 5957 | 50.56% | 0.51 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:48:34 |
| SOFI270416P00018000 | 看跌 Put | 18.00 | $2.76 | $2.94 | $2.80 | 511 | 2743 | 51.81% | -0.50 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:24:16 |
| SOFI270416C00019000 | 看涨 Call | 19.00 | $1.54 | $1.59 | $1.56 | 530 | 1866 | 49.93% | 0.45 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:21:11 |
| SOFI270416P00019000 | 看跌 Put | 19.00 | $3.40 | $3.55 | $3.45 | 30 | 815 | 51.16% | -0.57 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:50:38 |
| SOFI270416C00020000 | 看涨 Call | 20.00 | $1.26 | $1.29 | $1.24 | 150 | 2440 | 49.85% | 0.39 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:35:53 |
| SOFI270416P00020000 | 看跌 Put | 20.00 | $4.00 | $4.25 | $4.20 | 3 | 533 | 49.72% | -0.63 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:14:49 |
| SOFI270416C00021000 | 看涨 Call | 21.00 | $1.01 | $1.04 | $1.02 | 1664 | 854 | 49.56% | 0.33 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| SOFI270416P00021000 | 看跌 Put | 21.00 | $4.45 | $5.05 | $4.87 | 2 | 298 | 46.02% | -0.69 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:17:37 |
| SOFI270416C00022000 | 看涨 Call | 22.00 | $0.78 | $0.84 | $0.79 | 29 | 3722 | 49.06% | 0.28 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:15:37 |
| SOFI270416P00022000 | 看跌 Put | 22.00 | $5.60 | $5.90 | $5.27 | 0 | 402 | 51.11% | -0.75 | 0.07 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:31:47 |
| SOFI270416C00023000 | 看涨 Call | 23.00 | $0.63 | $0.68 | $0.64 | 24 | 2943 | 49.18% | 0.24 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:19:15 |
| SOFI270416P00023000 | 看跌 Put | 23.00 | $6.45 | $6.65 | $6.65 | 0 | 667 | 49.69% | -0.80 | 0.06 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:55:03 |
| SOFI270416C00024000 | 看涨 Call | 24.00 | $0.50 | $0.55 | $0.52 | 36 | 2403 | 49.18% | 0.21 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:19:21 |
| SOFI270416P00024000 | 看跌 Put | 24.00 | $7.15 | $7.70 | $7.48 | 0 | 256 | 49.35% | -0.84 | 0.06 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:08:46 |
| SOFI270416C00025000 | 看涨 Call | 25.00 | $0.41 | $0.45 | $0.43 | 190 | 2341 | 49.54% | 0.17 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:47:11 |
| SOFI270416P00025000 | 看跌 Put | 25.00 | $7.85 | $8.90 | $8.50 | 2 | 232 | 50.99% | -0.88 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:22:16 |
| SOFI270416C00026000 | 看涨 Call | 26.00 | $0.32 | $0.41 | $0.43 | 0 | 4695 | 50.36% | 0.15 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:45:03 |
| SOFI270416P00026000 | 看跌 Put | 26.00 | $8.80 | $9.85 | $9.35 | 0 | 63 | 52.02% | -0.91 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T12:00:52 |
| SOFI270416C00027000 | 看涨 Call | 27.00 | $0.25 | $0.33 | $0.36 | 0 | 147 | 50.22% | 0.13 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:50:22 |
| SOFI270416P00027000 | 看跌 Put | 27.00 | $9.80 | $10.80 | $0.00 | 0 | 0 | 53.83% | -0.94 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00028000 | 看涨 Call | 28.00 | $0.21 | $0.27 | $0.21 | 6 | 13 | 50.60% | 0.11 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:53:10 |
| SOFI270416P00028000 | 看跌 Put | 28.00 | $10.80 | $11.75 | $0.00 | 0 | 0 | 55.22% | -0.96 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00029000 | 看涨 Call | 29.00 | $0.17 | $0.24 | $0.23 | 0 | 3 | 51.29% | 0.09 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:48:21 |
| SOFI270416P00029000 | 看跌 Put | 29.00 | $11.90 | $12.55 | $0.00 | 0 | 0 | 52.99% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00030000 | 看涨 Call | 30.00 | $0.15 | $0.19 | $0.17 | 2 | 1791 | 51.63% | 0.08 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:17:13 |
| SOFI270416P00030000 | 看跌 Put | 30.00 | $12.80 | $13.65 | $14.00 | 0 | 0 | 55.61% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T10:18:54 |
| SOFI270416C00031000 | 看涨 Call | 31.00 | $0.09 | $0.21 | $0.17 | 0 | 265 | 52.53% | 0.07 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:49:54 |
| SOFI270416P00031000 | 看跌 Put | 31.00 | $13.80 | $14.70 | $0.00 | 0 | 0 | 61.36% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00032000 | 看涨 Call | 32.00 | $0.10 | $0.15 | $0.12 | 4 | 0 | 52.77% | 0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:25:34 |
| SOFI270416P00032000 | 看跌 Put | 32.00 | $14.80 | $15.70 | $0.00 | 0 | 0 | 63.87% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00033000 | 看涨 Call | 33.00 | $0.08 | $0.17 | $0.12 | 0 | 8 | 54.75% | 0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:36:34 |
| SOFI270416P00033000 | 看跌 Put | 33.00 | $15.80 | $16.70 | $0.00 | 0 | 0 | 66.29% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270416C00035000 | 看涨 Call | 35.00 | $0.08 | $0.10 | $0.08 | 60 | 4503 | 55.27% | 0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:39 |
| SOFI270416P00035000 | 看跌 Put | 35.00 | $17.80 | $18.70 | $18.02 | 0 | 0 | 70.88% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:16 |