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 $16.96 · 日涨跌 1.37% · 年初至今 -38.24%
到期日 2027-04-16；共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270416C00010000 | 看涨 Call | 10.00 | $7.45 | $7.70 | $7.40 | 0 | 55 | 58.60% | 0.93 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:52:04 |
| SOFI270416P00010000 | 看跌 Put | 10.00 | $0.27 | $0.35 | $0.32 | 0 | 66 | 60.19% | -0.07 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:52:45 |
| SOFI270416C00011000 | 看涨 Call | 11.00 | $6.60 | $6.85 | $7.10 | 0 | 19 | 56.41% | 0.90 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T10:02:45 |
| SOFI270416P00011000 | 看跌 Put | 11.00 | $0.43 | $0.50 | $0.44 | 3 | 66 | 58.95% | -0.10 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:53:27 |
| SOFI270416C00012000 | 看涨 Call | 12.00 | $5.90 | $6.10 | $5.93 | 3 | 17 | 57.53% | 0.86 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| SOFI270416P00012000 | 看跌 Put | 12.00 | $0.60 | $0.66 | $0.63 | 5 | 162 | 56.52% | -0.14 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:46:00 |
| SOFI270416C00013000 | 看涨 Call | 13.00 | $5.15 | $5.35 | $5.15 | 0 | 25 | 55.78% | 0.82 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:45:53 |
| SOFI270416P00013000 | 看跌 Put | 13.00 | $0.89 | $0.92 | $0.92 | 7 | 110 | 56.32% | -0.19 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:41:17 |
| SOFI270416C00014000 | 看涨 Call | 14.00 | $4.50 | $4.70 | $4.58 | 0 | 26 | 55.48% | 0.77 | 0.04 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:49:59 |
| SOFI270416P00014000 | 看跌 Put | 14.00 | $1.20 | $1.30 | $1.24 | 14 | 385 | 56.37% | -0.24 | 0.04 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:55:06 |
| SOFI270416C00015000 | 看涨 Call | 15.00 | $3.95 | $4.10 | $3.90 | 2 | 173 | 55.53% | 0.72 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:33:58 |
| SOFI270416P00015000 | 看跌 Put | 15.00 | $1.53 | $1.66 | $1.60 | 41 | 301 | 54.94% | -0.29 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:36:23 |
| SOFI270416C00016000 | 看涨 Call | 16.00 | $3.40 | $3.55 | $3.50 | 4 | 139 | 54.81% | 0.67 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:21:25 |
| SOFI270416P00016000 | 看跌 Put | 16.00 | $2.00 | $2.12 | $2.05 | 11 | 94 | 54.95% | -0.35 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:39:11 |
| SOFI270416C00017000 | 看涨 Call | 17.00 | $2.93 | $3.10 | $2.97 | 10 | 264 | 54.88% | 0.61 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:17:42 |
| SOFI270416P00017000 | 看跌 Put | 17.00 | $2.55 | $2.66 | $2.56 | 52 | 559 | 55.34% | -0.40 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:41:17 |
| SOFI270416C00018000 | 看涨 Call | 18.00 | $2.52 | $2.68 | $2.63 | 12 | 407 | 54.66% | 0.56 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:42:59 |
| SOFI270416P00018000 | 看跌 Put | 18.00 | $3.10 | $3.25 | $3.20 | 26 | 1761 | 55.09% | -0.46 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:46:50 |
| SOFI270416C00019000 | 看涨 Call | 19.00 | $2.21 | $2.28 | $2.28 | 28 | 251 | 54.73% | 0.51 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:04:11 |
| SOFI270416P00019000 | 看跌 Put | 19.00 | $3.70 | $3.90 | $3.87 | 11 | 240 | 54.90% | -0.51 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:33:42 |
| SOFI270416C00020000 | 看涨 Call | 20.00 | $1.86 | $2.00 | $1.95 | 17 | 509 | 54.63% | 0.46 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:26:23 |
| SOFI270416P00020000 | 看跌 Put | 20.00 | $4.40 | $4.60 | $4.58 | 33 | 70 | 55.25% | -0.57 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:30:11 |
| SOFI270416C00021000 | 看涨 Call | 21.00 | $1.60 | $1.76 | $1.69 | 10 | 404 | 55.04% | 0.41 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:36:34 |
| SOFI270416P00021000 | 看跌 Put | 21.00 | $5.10 | $5.35 | $5.22 | 161 | 67 | 55.23% | -0.61 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| SOFI270416C00022000 | 看涨 Call | 22.00 | $1.43 | $1.49 | $1.47 | 144 | 1452 | 55.38% | 0.37 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:29:28 |
| SOFI270416P00022000 | 看跌 Put | 22.00 | $5.85 | $6.10 | $5.42 | 0 | 12 | 54.91% | -0.66 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-03T10:29:12 |
| SOFI270416C00023000 | 看涨 Call | 23.00 | $1.18 | $1.29 | $1.25 | 176 | 457 | 54.90% | 0.34 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:30 |
| SOFI270416P00023000 | 看跌 Put | 23.00 | $6.65 | $6.90 | $6.77 | 203 | 20 | 54.90% | -0.70 | 0.06 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| SOFI270416C00024000 | 看涨 Call | 24.00 | $1.05 | $1.14 | $1.10 | 65 | 797 | 55.72% | 0.30 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| SOFI270416P00024000 | 看跌 Put | 24.00 | $7.55 | $7.80 | $7.62 | 2 | 46 | 56.57% | -0.74 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:34:24 |
| SOFI270416C00025000 | 看涨 Call | 25.00 | $0.94 | $0.99 | $0.97 | 174 | 975 | 56.26% | 0.27 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:44:44 |
| SOFI270416P00025000 | 看跌 Put | 25.00 | $8.40 | $8.65 | $8.35 | 0 | 17 | 56.48% | -0.77 | 0.05 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T12:49:17 |
| SOFI270416C00026000 | 看涨 Call | 26.00 | $0.82 | $0.88 | $0.86 | 12 | 562 | 56.72% | 0.24 | 0.04 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:13:03 |
| SOFI270416P00026000 | 看跌 Put | 26.00 | $9.25 | $9.50 | $9.70 | 0 | 40 | 55.60% | -0.81 | 0.05 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:35:52 |
| SOFI270416C00030000 | 看涨 Call | 30.00 | $0.51 | $0.55 | $0.53 | 13 | 798 | 58.55% | 0.16 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:46:00 |
| SOFI270416P00030000 | 看跌 Put | 30.00 | $13.05 | $13.20 | $13.12 | 41 | 11 | 57.21% | -0.91 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:33:33 |
| SOFI270416C00035000 | 看涨 Call | 35.00 | $0.28 | $0.38 | $0.35 | 0 | 373 | 61.43% | 0.10 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:15:23 |
| SOFI270416P00035000 | 看跌 Put | 35.00 | $17.75 | $18.20 | $18.02 | 8 | 20 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:16 |