SOFI · 2027-06-17

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:15

到期日 2027-06-17；共 38 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
SOFI270617C00003000	看涨 Call	3.00	$14.00	$14.25	$14.02	0	978	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-17T11:23:14
SOFI270617P00003000	看跌 Put	3.00	$0.01	$0.07	$0.05	5771	8472	99.61%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:58:48
SOFI270617C00005000	看涨 Call	5.00	$12.10	$12.40	$12.21	0	464	74.61%	0.99	0.00	0.00	0.00	100	assumed standard contract	2026-09-16T11:18:05
SOFI270617P00005000	看跌 Put	5.00	$0.04	$0.07	$0.06	111	25541	75.07%	-0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:58:48
SOFI270617C00008000	看涨 Call	8.00	$9.35	$9.60	$9.38	0	1102	60.97%	0.96	0.01	-0.00	0.01	100	assumed standard contract	2026-09-17T14:16:35
SOFI270617P00008000	看跌 Put	8.00	$0.18	$0.27	$0.22	3	14794	64.95%	-0.05	0.01	-0.00	0.01	100	assumed standard contract	2026-09-18T12:40:39
SOFI270617C00010000	看涨 Call	10.00	$7.75	$7.95	$7.85	20	2993	61.11%	0.91	0.02	-0.00	0.02	100	assumed standard contract	2026-09-18T13:40:15
SOFI270617P00010000	看跌 Put	10.00	$0.45	$0.47	$0.46	10	2683	60.26%	-0.09	0.02	-0.00	0.02	100	assumed standard contract	2026-09-18T14:43:18
SOFI270617C00013000	看涨 Call	13.00	$5.55	$5.75	$5.65	204	3361	57.37%	0.81	0.03	-0.00	0.04	100	assumed standard contract	2026-09-18T15:25:42
SOFI270617P00013000	看跌 Put	13.00	$1.16	$1.20	$1.17	431	9690	57.17%	-0.20	0.03	-0.00	0.04	100	assumed standard contract	2026-09-18T15:53:08
SOFI270617C00015000	看涨 Call	15.00	$4.40	$4.55	$4.55	307	15126	56.51%	0.72	0.04	-0.00	0.05	100	assumed standard contract	2026-09-18T15:59:16
SOFI270617P00015000	看跌 Put	15.00	$1.93	$2.05	$1.95	1026	8423	57.09%	-0.29	0.04	-0.01	0.05	100	assumed standard contract	2026-09-18T14:59:55
SOFI270617C00017000	看涨 Call	17.00	$3.45	$3.60	$3.51	1117	9137	56.19%	0.63	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T15:27:07
SOFI270617P00017000	看跌 Put	17.00	$2.94	$2.99	$2.99	38	12010	56.13%	-0.39	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T15:55:42
SOFI270617C00020000	看涨 Call	20.00	$2.45	$2.51	$2.46	399	26705	56.55%	0.50	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T15:54:50
SOFI270617P00020000	看跌 Put	20.00	$4.80	$4.95	$4.94	126	10563	56.44%	-0.53	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T15:59:12
SOFI270617C00022000	看涨 Call	22.00	$1.93	$1.99	$1.97	64	9372	56.75%	0.42	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T15:12:47
SOFI270617P00022000	看跌 Put	22.00	$6.25	$6.45	$6.32	65	5633	56.77%	-0.61	0.05	-0.01	0.06	100	assumed standard contract	2026-09-18T13:37:10
SOFI270617C00025000	看涨 Call	25.00	$1.38	$1.41	$1.39	375	33663	57.26%	0.33	0.04	-0.01	0.05	100	assumed standard contract	2026-09-18T15:57:44
SOFI270617P00025000	看跌 Put	25.00	$8.65	$8.85	$8.71	1	3134	56.53%	-0.72	0.05	-0.01	0.05	100	assumed standard contract	2026-09-18T14:10:52
SOFI270617C00027000	看涨 Call	27.00	$1.11	$1.14	$1.14	125	8920	57.72%	0.28	0.04	-0.01	0.05	100	assumed standard contract	2026-09-18T15:30:09
SOFI270617P00027000	看跌 Put	27.00	$10.40	$10.60	$10.44	21	3314	57.03%	-0.78	0.05	-0.01	0.04	100	assumed standard contract	2026-09-18T15:59:12
SOFI270617C00030000	看涨 Call	30.00	$0.83	$0.85	$0.84	91	21571	58.76%	0.22	0.03	-0.00	0.04	100	assumed standard contract	2026-09-18T15:55:45
SOFI270617P00030000	看跌 Put	30.00	$13.15	$13.40	$13.26	34	1171	58.60%	-0.85	0.04	-0.01	0.03	100	assumed standard contract	2026-09-18T15:26:07
SOFI270617C00032000	看涨 Call	32.00	$0.62	$0.71	$0.70	18	10261	58.55%	0.19	0.03	-0.00	0.04	100	assumed standard contract	2026-09-18T15:59:51
SOFI270617P00032000	看跌 Put	32.00	$14.95	$15.25	$14.92	0	281	55.78%	-0.89	0.04	-0.00	0.02	100	assumed standard contract	2026-09-17T09:32:06
SOFI270617C00035000	看涨 Call	35.00	$0.54	$0.56	$0.55	30	6903	60.76%	0.15	0.03	-0.00	0.03	100	assumed standard contract	2026-09-18T15:52:28
SOFI270617P00035000	看跌 Put	35.00	$17.90	$18.25	$18.29	7	490	59.98%	-0.94	0.04	-0.00	0.02	100	assumed standard contract	2026-09-18T10:16:07
SOFI270617C00037000	看涨 Call	37.00	$0.46	$0.50	$0.50	19	4442	61.74%	0.13	0.02	-0.00	0.03	100	assumed standard contract	2026-09-18T13:49:07
SOFI270617P00037000	看跌 Put	37.00	$19.90	$20.20	$18.99	0	1384	60.73%	-0.96	0.03	-0.01	0.01	100	assumed standard contract	2026-08-06T09:48:56
SOFI270617C00040000	看涨 Call	40.00	$0.37	$0.40	$0.39	16	11411	62.75%	0.11	0.02	-0.00	0.03	100	assumed standard contract	2026-09-18T15:43:20
SOFI270617P00040000	看跌 Put	40.00	$22.70	$23.20	$22.95	2	52	0.00%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-09-18T15:45:37
SOFI270617C00042000	看涨 Call	42.00	$0.32	$0.38	$0.36	0	9157	63.98%	0.10	0.02	-0.00	0.03	100	assumed standard contract	2026-09-17T12:07:00
SOFI270617P00042000	看跌 Put	42.00	$24.70	$25.20	$24.90	0	1	0.00%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-07-22T13:17:41
SOFI270617C00045000	看涨 Call	45.00	$0.26	$0.31	$0.31	5	8270	64.75%	0.08	0.02	-0.00	0.02	100	assumed standard contract	2026-09-18T10:47:38
SOFI270617P00045000	看跌 Put	45.00	$27.85	$28.15	$29.00	0	0	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-03-26T13:17:13
SOFI270617C00047000	看涨 Call	47.00	$0.25	$0.27	$0.26	12	24547	65.72%	0.07	0.01	-0.00	0.02	100	assumed standard contract	2026-09-18T15:49:51
SOFI270617P00047000	看跌 Put	47.00	$29.70	$30.20	$30.00	0	0	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-22T10:40:05