SOFI · 2027-06-17
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 2027-06-17；共 78 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270617C00001000 | 看涨 Call | 1.00 | $15.35 | $16.30 | $15.59 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:21:21 |
| SOFI270617P00001000 | 看跌 Put | 1.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 208.45% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00002000 | 看涨 Call | 2.00 | $14.40 | $15.35 | $14.60 | 0 | 17 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:28:14 |
| SOFI270617P00002000 | 看跌 Put | 2.00 | $0.00 | $0.06 | $0.00 | 0 | 0 | 128.42% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00003000 | 看涨 Call | 3.00 | $13.45 | $14.20 | $12.10 | 0 | 968 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:38:06 |
| SOFI270617P00003000 | 看跌 Put | 3.00 | $0.01 | $0.05 | $0.04 | 8 | 13928 | 103.85% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:53:03 |
| SOFI270617C00004000 | 看涨 Call | 4.00 | $12.50 | $13.10 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00004000 | 看跌 Put | 4.00 | $0.01 | $0.08 | $0.04 | 0 | 2 | 92.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:42:25 |
| SOFI270617C00005000 | 看涨 Call | 5.00 | $11.70 | $12.25 | $12.50 | 0 | 459 | 57.31% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:53:23 |
| SOFI270617P00005000 | 看跌 Put | 5.00 | $0.01 | $0.06 | $0.04 | 43 | 25461 | 75.85% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:44 |
| SOFI270617C00006000 | 看涨 Call | 6.00 | $10.55 | $11.40 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00006000 | 看跌 Put | 6.00 | $0.03 | $0.10 | $0.07 | 60 | 1 | 72.11% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:25 |
| SOFI270617C00007000 | 看涨 Call | 7.00 | $9.60 | $10.55 | $0.00 | 0 | 0 | 58.66% | 0.98 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00007000 | 看跌 Put | 7.00 | $0.04 | $0.15 | $0.00 | 0 | 0 | 66.88% | -0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00008000 | 看涨 Call | 8.00 | $8.85 | $9.35 | $9.65 | 0 | 1152 | 49.88% | 0.97 | 0.01 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:38:10 |
| SOFI270617P00008000 | 看跌 Put | 8.00 | $0.14 | $0.16 | $0.14 | 241 | 16605 | 63.72% | -0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:24:07 |
| SOFI270617C00009000 | 看涨 Call | 9.00 | $7.80 | $8.75 | $0.00 | 0 | 0 | 58.20% | 0.95 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00009000 | 看跌 Put | 9.00 | $0.17 | $0.27 | $0.23 | 5 | 2 | 60.47% | -0.06 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:30:57 |
| SOFI270617C00010000 | 看涨 Call | 10.00 | $7.25 | $7.55 | $7.40 | 40 | 2931 | 56.05% | 0.92 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:49:13 |
| SOFI270617P00010000 | 看跌 Put | 10.00 | $0.33 | $0.34 | $0.34 | 406 | 4577 | 58.67% | -0.08 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:52 |
| SOFI270617C00011000 | 看涨 Call | 11.00 | $6.55 | $7.10 | $0.00 | 0 | 0 | 64.60% | 0.89 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00011000 | 看跌 Put | 11.00 | $0.45 | $0.54 | $0.48 | 1 | 13 | 57.37% | -0.11 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:05:39 |
| SOFI270617C00012000 | 看涨 Call | 12.00 | $5.50 | $6.00 | $0.00 | 0 | 0 | 52.13% | 0.86 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| SOFI270617P00012000 | 看跌 Put | 12.00 | $0.68 | $0.71 | $0.70 | 6 | 30 | 55.94% | -0.15 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:04:31 |
| SOFI270617C00013000 | 看涨 Call | 13.00 | $4.80 | $5.40 | $5.11 | 41 | 3719 | 53.59% | 0.81 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:54:53 |
| SOFI270617P00013000 | 看跌 Put | 13.00 | $0.95 | $0.99 | $0.95 | 14 | 15883 | 55.32% | -0.19 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:04:31 |
| SOFI270617C00014000 | 看涨 Call | 14.00 | $4.15 | $4.55 | $4.40 | 0 | 8 | 50.62% | 0.77 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T12:59:04 |
| SOFI270617P00014000 | 看跌 Put | 14.00 | $1.25 | $1.30 | $1.28 | 16 | 338 | 54.05% | -0.24 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:51:23 |
| SOFI270617C00015000 | 看涨 Call | 15.00 | $3.80 | $3.95 | $3.90 | 127 | 23394 | 52.95% | 0.71 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:18 |
| SOFI270617P00015000 | 看跌 Put | 15.00 | $1.62 | $1.69 | $1.68 | 9 | 13084 | 53.29% | -0.30 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| SOFI270617C00016000 | 看涨 Call | 16.00 | $3.20 | $3.40 | $3.32 | 65 | 80 | 51.59% | 0.66 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:57:31 |
| SOFI270617P00016000 | 看跌 Put | 16.00 | $1.97 | $2.15 | $2.04 | 0 | 32 | 51.86% | -0.35 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:04:56 |
| SOFI270617C00017000 | 看涨 Call | 17.00 | $2.80 | $2.97 | $2.89 | 256 | 12543 | 52.35% | 0.60 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:59 |
| SOFI270617P00017000 | 看跌 Put | 17.00 | $2.56 | $2.76 | $2.68 | 51 | 13010 | 53.20% | -0.41 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:05:58 |
| SOFI270617C00018000 | 看涨 Call | 18.00 | $2.41 | $2.47 | $2.42 | 47 | 449 | 51.44% | 0.55 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:19:13 |
| SOFI270617P00018000 | 看跌 Put | 18.00 | $3.05 | $3.30 | $3.20 | 1 | 280 | 51.73% | -0.47 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:00:10 |
| SOFI270617C00019000 | 看涨 Call | 19.00 | $2.04 | $2.15 | $2.05 | 5 | 88 | 51.50% | 0.49 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:52:31 |
| SOFI270617P00019000 | 看跌 Put | 19.00 | $3.60 | $3.95 | $3.79 | 7 | 66 | 50.90% | -0.53 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| SOFI270617C00020000 | 看涨 Call | 20.00 | $1.75 | $1.78 | $1.78 | 500 | 51568 | 50.97% | 0.44 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| SOFI270617P00020000 | 看跌 Put | 20.00 | $4.40 | $4.55 | $4.55 | 7 | 12174 | 51.03% | -0.59 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:58:00 |
| SOFI270617C00021000 | 看涨 Call | 21.00 | $1.48 | $1.52 | $1.45 | 19 | 42 | 50.88% | 0.39 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:45:06 |
| SOFI270617P00021000 | 看跌 Put | 21.00 | $4.95 | $5.75 | $5.15 | 21 | 39 | 53.82% | -0.64 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:19:01 |
| SOFI270617C00022000 | 看涨 Call | 22.00 | $1.18 | $1.30 | $1.28 | 18 | 10277 | 50.14% | 0.35 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| SOFI270617P00022000 | 看跌 Put | 22.00 | $5.90 | $6.10 | $5.50 | 0 | 5988 | 51.20% | -0.69 | 0.06 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:07:47 |
| SOFI270617C00023000 | 看涨 Call | 23.00 | $1.03 | $1.10 | $1.06 | 67 | 294 | 50.46% | 0.31 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:46:39 |
| SOFI270617P00023000 | 看跌 Put | 23.00 | $6.20 | $7.40 | $6.90 | 4 | 4 | 50.87% | -0.73 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:22:31 |
| SOFI270617C00024000 | 看涨 Call | 24.00 | $0.87 | $0.93 | $0.90 | 5 | 169 | 50.41% | 0.27 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:57:33 |
| SOFI270617P00024000 | 看跌 Put | 24.00 | $7.05 | $8.25 | $7.60 | 0 | 5 | 50.95% | -0.77 | 0.06 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:07:23 |
| SOFI270617C00025000 | 看涨 Call | 25.00 | $0.75 | $0.79 | $0.75 | 200 | 35526 | 50.62% | 0.24 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:13:26 |
| SOFI270617P00025000 | 看跌 Put | 25.00 | $7.90 | $8.75 | $8.37 | 0 | 3155 | 44.01% | -0.81 | 0.06 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:39:12 |
| SOFI270617C00026000 | 看涨 Call | 26.00 | $0.63 | $0.68 | $0.65 | 2 | 130 | 50.70% | 0.21 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:00:41 |
| SOFI270617P00026000 | 看跌 Put | 26.00 | $9.25 | $9.75 | $0.00 | 0 | 0 | 53.42% | -0.85 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00027000 | 看涨 Call | 27.00 | $0.56 | $0.58 | $0.58 | 208 | 10657 | 51.14% | 0.19 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:50:40 |
| SOFI270617P00027000 | 看跌 Put | 27.00 | $9.75 | $10.65 | $10.36 | 0 | 3458 | 0.00% | -0.88 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:57:45 |
| SOFI270617C00028000 | 看涨 Call | 28.00 | $0.46 | $0.50 | $0.48 | 9 | 18 | 51.03% | 0.17 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:54:57 |
| SOFI270617P00028000 | 看跌 Put | 28.00 | $11.00 | $11.95 | $0.00 | 0 | 0 | 58.54% | -0.91 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00029000 | 看涨 Call | 29.00 | $0.36 | $0.47 | $0.42 | 25 | 59 | 51.31% | 0.15 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:19:20 |
| SOFI270617P00029000 | 看跌 Put | 29.00 | $11.95 | $12.65 | $0.00 | 0 | 0 | 54.07% | -0.93 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00030000 | 看涨 Call | 30.00 | $0.35 | $0.39 | $0.36 | 82 | 23783 | 51.95% | 0.13 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:25:00 |
| SOFI270617P00030000 | 看跌 Put | 30.00 | $12.70 | $13.85 | $13.30 | 4 | 1146 | 55.14% | -0.95 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:04:11 |
| SOFI270617C00031000 | 看涨 Call | 31.00 | $0.26 | $0.37 | $0.38 | 0 | 48 | 51.95% | 0.12 | 0.03 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T11:42:23 |
| SOFI270617P00031000 | 看跌 Put | 31.00 | $13.70 | $14.80 | $0.00 | 0 | 0 | 55.80% | -0.97 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00032000 | 看涨 Call | 32.00 | $0.26 | $0.31 | $0.29 | 7 | 9630 | 52.66% | 0.10 | 0.03 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:22:57 |
| SOFI270617P00032000 | 看跌 Put | 32.00 | $14.75 | $15.75 | $16.10 | 0 | 0 | 58.05% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T11:03:11 |
| SOFI270617C00033000 | 看涨 Call | 33.00 | $0.23 | $0.29 | $0.23 | 4 | 1 | 53.41% | 0.09 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:44:51 |
| SOFI270617P00033000 | 看跌 Put | 33.00 | $15.75 | $16.75 | $0.00 | 0 | 0 | 60.22% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI270617C00035000 | 看涨 Call | 35.00 | $0.18 | $0.20 | $0.19 | 218 | 8533 | 53.35% | 0.07 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:13:36 |
| SOFI270617P00035000 | 看跌 Put | 35.00 | $17.75 | $18.75 | $20.56 | 0 | 9 | 64.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:47:50 |
| SOFI270617C00037000 | 看涨 Call | 37.00 | $0.13 | $0.18 | $0.14 | 169 | 4807 | 54.31% | 0.06 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:37:28 |
| SOFI270617P00037000 | 看跌 Put | 37.00 | $19.75 | $20.75 | $18.99 | 0 | 0 | 68.20% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T09:48:56 |
| SOFI270617C00040000 | 看涨 Call | 40.00 | $0.11 | $0.13 | $0.11 | 387 | 17674 | 55.93% | 0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:49 |
| SOFI270617P00040000 | 看跌 Put | 40.00 | $22.75 | $23.75 | $23.00 | 0 | 0 | 73.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:43:00 |
| SOFI270617C00042000 | 看涨 Call | 42.00 | $0.08 | $0.11 | $0.10 | 0 | 8457 | 56.27% | 0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:25:42 |
| SOFI270617P00042000 | 看跌 Put | 42.00 | $24.95 | $25.70 | $24.90 | 0 | 1 | 82.01% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T13:17:41 |
| SOFI270617C00045000 | 看涨 Call | 45.00 | $0.06 | $0.11 | $0.10 | 3 | 8543 | 58.66% | 0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| SOFI270617P00045000 | 看跌 Put | 45.00 | $27.95 | $28.60 | $29.00 | 0 | 0 | 83.70% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T13:17:13 |
| SOFI270617C00047000 | 看涨 Call | 47.00 | $0.07 | $0.10 | $0.08 | 0 | 26452 | 60.75% | 0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:20:44 |
| SOFI270617P00047000 | 看跌 Put | 47.00 | $29.75 | $30.70 | $30.00 | 0 | 0 | 81.44% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T10:40:05 |