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 $16.96 · 日涨跌 1.37% · 年初至今 -38.24%
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 | $14.10 | $14.35 | $13.95 | 1 | 124 | 66.63% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:35:58 |
| SOFI270917P00003000 | 看跌 Put | 3.00 | $0.03 | $0.04 | $0.03 | 244 | 444 | 85.12% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:20:43 |
| SOFI270917C00005000 | 看涨 Call | 5.00 | $12.20 | $12.50 | $12.85 | 0 | 47 | 60.74% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T11:45:50 |
| SOFI270917P00005000 | 看跌 Put | 5.00 | $0.08 | $0.11 | $0.11 | 26 | 6548 | 72.22% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:58:12 |
| SOFI270917C00008000 | 看涨 Call | 8.00 | $9.55 | $9.90 | $9.75 | 0 | 22 | 59.53% | 0.95 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:40:19 |
| SOFI270917P00008000 | 看跌 Put | 8.00 | $0.32 | $0.36 | $0.35 | 3 | 39 | 63.47% | -0.06 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:40:39 |
| SOFI270917C00010000 | 看涨 Call | 10.00 | $8.05 | $8.30 | $8.30 | 12 | 320 | 58.96% | 0.90 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:47:53 |
| SOFI270917P00010000 | 看跌 Put | 10.00 | $0.66 | $0.69 | $0.67 | 19 | 981 | 60.47% | -0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:08 |
| SOFI270917C00013000 | 看涨 Call | 13.00 | $6.05 | $6.25 | $6.20 | 19 | 214 | 57.06% | 0.81 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:39:07 |
| SOFI270917P00013000 | 看跌 Put | 13.00 | $1.51 | $1.54 | $1.51 | 15 | 623 | 57.92% | -0.21 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:54:26 |
| SOFI270917C00015000 | 看涨 Call | 15.00 | $4.90 | $5.15 | $5.05 | 89 | 533 | 56.02% | 0.73 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SOFI270917P00015000 | 看跌 Put | 15.00 | $2.34 | $2.40 | $2.34 | 1011 | 1395 | 57.40% | -0.29 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| SOFI270917C00017000 | 看涨 Call | 17.00 | $4.10 | $4.25 | $4.17 | 52 | 1819 | 56.74% | 0.65 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI270917P00017000 | 看跌 Put | 17.00 | $3.35 | $3.55 | $3.47 | 1 | 1751 | 57.82% | -0.37 | 0.04 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:57:33 |
| SOFI270917C00020000 | 看涨 Call | 20.00 | $3.05 | $3.20 | $3.12 | 110 | 503 | 56.80% | 0.54 | 0.04 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| SOFI270917P00020000 | 看跌 Put | 20.00 | $5.15 | $5.40 | $5.40 | 0 | 274 | 56.87% | -0.49 | 0.05 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:56:41 |
| SOFI270917C00022000 | 看涨 Call | 22.00 | $2.55 | $2.73 | $2.60 | 113 | 1429 | 57.73% | 0.48 | 0.04 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:39:18 |
| SOFI270917P00022000 | 看跌 Put | 22.00 | $6.55 | $6.90 | $6.50 | 0 | 22 | 57.21% | -0.57 | 0.05 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T15:03:50 |
| SOFI270917C00025000 | 看涨 Call | 25.00 | $1.94 | $2.02 | $1.99 | 78 | 981 | 57.49% | 0.39 | 0.04 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:46:33 |
| SOFI270917P00025000 | 看跌 Put | 25.00 | $8.90 | $9.25 | $9.25 | 5 | 55 | 57.27% | -0.66 | 0.05 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:50:37 |
| SOFI270917C00027000 | 看涨 Call | 27.00 | $1.63 | $1.79 | $1.72 | 16 | 351 | 58.53% | 0.35 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:48:20 |
| SOFI270917P00027000 | 看跌 Put | 27.00 | $10.60 | $10.95 | $10.84 | 2 | 5 | 57.71% | -0.72 | 0.05 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:35:17 |
| SOFI270917C00030000 | 看涨 Call | 30.00 | $1.28 | $1.35 | $1.30 | 23 | 901 | 58.61% | 0.29 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| SOFI270917P00030000 | 看跌 Put | 30.00 | $13.25 | $13.60 | $13.20 | 0 | 55 | 57.82% | -0.80 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T09:51:05 |
| SOFI270917C00032000 | 看涨 Call | 32.00 | $1.06 | $1.21 | $1.22 | 0 | 283 | 59.16% | 0.25 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:00:43 |
| SOFI270917P00032000 | 看跌 Put | 32.00 | $15.10 | $15.45 | $15.37 | 4 | 20 | 58.18% | -0.84 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:35:02 |
| SOFI270917C00035000 | 看涨 Call | 35.00 | $0.80 | $1.01 | $0.95 | 4 | 541 | 59.68% | 0.21 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:09:03 |
| SOFI270917P00035000 | 看跌 Put | 35.00 | $17.90 | $18.30 | $17.90 | 0 | 22 | 57.31% | -0.90 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:31:22 |