SOFI · 2027-09-17
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 2027-09-17；共 28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270917C00003000 | 看涨 Call | 3.00 | $13.40 | $14.15 | $14.51 | 0 | 72 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:27:22 |
| SOFI270917P00003000 | 看跌 Put | 3.00 | $0.02 | $0.04 | $0.03 | 50 | 461 | 88.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:03:14 |
| SOFI270917C00005000 | 看涨 Call | 5.00 | $11.55 | $12.50 | $11.95 | 0 | 56 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:22:46 |
| SOFI270917P00005000 | 看跌 Put | 5.00 | $0.06 | $0.08 | $0.07 | 1 | 7547 | 72.18% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:09:24 |
| SOFI270917C00008000 | 看涨 Call | 8.00 | $8.80 | $9.95 | $9.23 | 0 | 159 | 59.44% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:13:33 |
| SOFI270917P00008000 | 看跌 Put | 8.00 | $0.23 | $0.30 | $0.25 | 0 | 96 | 62.38% | -0.05 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:07:20 |
| SOFI270917C00010000 | 看涨 Call | 10.00 | $7.15 | $8.30 | $8.45 | 0 | 980 | 56.66% | 0.91 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:15:44 |
| SOFI270917P00010000 | 看跌 Put | 10.00 | $0.50 | $0.54 | $0.53 | 14 | 3936 | 57.77% | -0.10 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:38:25 |
| SOFI270917C00013000 | 看涨 Call | 13.00 | $5.50 | $5.65 | $5.61 | 1 | 1018 | 53.77% | 0.80 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:45 |
| SOFI270917P00013000 | 看跌 Put | 13.00 | $1.24 | $1.32 | $1.26 | 11 | 5026 | 54.82% | -0.21 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:06:29 |
| SOFI270917C00015000 | 看涨 Call | 15.00 | $4.35 | $4.50 | $4.45 | 19 | 1762 | 53.04% | 0.72 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:50:02 |
| SOFI270917P00015000 | 看跌 Put | 15.00 | $2.04 | $2.12 | $2.04 | 29 | 5080 | 54.08% | -0.30 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:48:25 |
| SOFI270917C00017000 | 看涨 Call | 17.00 | $3.35 | $3.55 | $3.44 | 35 | 2208 | 52.01% | 0.62 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:55:48 |
| SOFI270917P00017000 | 看跌 Put | 17.00 | $3.00 | $3.10 | $3.10 | 2 | 2500 | 52.84% | -0.39 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:17:26 |
| SOFI270917C00020000 | 看涨 Call | 20.00 | $2.36 | $2.42 | $2.37 | 60 | 4585 | 51.81% | 0.49 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:56:24 |
| SOFI270917P00020000 | 看跌 Put | 20.00 | $4.55 | $5.00 | $4.91 | 15 | 539 | 49.86% | -0.54 | 0.05 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:46:12 |
| SOFI270917C00022000 | 看涨 Call | 22.00 | $1.81 | $1.88 | $1.86 | 355 | 1912 | 51.39% | 0.41 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:41:39 |
| SOFI270917P00022000 | 看跌 Put | 22.00 | $6.20 | $6.55 | $6.42 | 1 | 1024 | 52.02% | -0.63 | 0.06 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:13:26 |
| SOFI270917C00025000 | 看涨 Call | 25.00 | $1.25 | $1.28 | $1.25 | 22 | 2952 | 51.29% | 0.31 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:35:28 |
| SOFI270917P00025000 | 看跌 Put | 25.00 | $8.65 | $8.95 | $8.65 | 50 | 565 | 51.80% | -0.74 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:34:39 |
| SOFI270917C00027000 | 看涨 Call | 27.00 | $0.96 | $1.04 | $1.00 | 30 | 3795 | 51.55% | 0.26 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:35:48 |
| SOFI270917P00027000 | 看跌 Put | 27.00 | $9.80 | $11.35 | $10.05 | 0 | 170 | 52.46% | -0.81 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-29T10:55:45 |
| SOFI270917C00030000 | 看涨 Call | 30.00 | $0.68 | $0.71 | $0.69 | 23 | 2576 | 51.61% | 0.20 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:42:19 |
| SOFI270917P00030000 | 看跌 Put | 30.00 | $12.70 | $13.70 | $12.80 | 0 | 65 | 0.00% | -0.90 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T10:56:36 |
| SOFI270917C00032000 | 看涨 Call | 32.00 | $0.54 | $0.60 | $0.55 | 11 | 3283 | 52.25% | 0.16 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:46:39 |
| SOFI270917P00032000 | 看跌 Put | 32.00 | $14.60 | $15.95 | $15.37 | 0 | 24 | 54.02% | -0.94 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:35:02 |
| SOFI270917C00035000 | 看涨 Call | 35.00 | $0.40 | $0.45 | $0.42 | 45 | 4951 | 53.00% | 0.13 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:06:10 |
| SOFI270917P00035000 | 看跌 Put | 35.00 | $17.90 | $18.80 | $20.95 | 0 | 0 | 63.18% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T09:31:15 |