SOFI · 2027-12-17

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 2027-12-17；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
SOFI271217C00003000	看涨 Call	3.00	$14.10	$14.45	$14.36	0	15465	77.14%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-15T10:49:35
SOFI271217P00003000	看跌 Put	3.00	$0.01	$0.07	$0.06	0	13726	78.20%	-0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-09-08T15:10:02
SOFI271217C00005000	看涨 Call	5.00	$12.30	$12.65	$12.48	0	566	67.69%	0.98	0.00	0.00	0.01	100	assumed standard contract	2026-09-16T11:18:05
SOFI271217P00005000	看跌 Put	5.00	$0.11	$0.16	$0.15	0	2495	69.79%	-0.02	0.00	-0.00	0.01	100	assumed standard contract	2026-09-17T12:49:08
SOFI271217C00008000	看涨 Call	8.00	$9.85	$10.10	$10.10	1	462	61.85%	0.94	0.01	-0.00	0.02	100	assumed standard contract	2026-09-18T14:30:57
SOFI271217P00008000	看跌 Put	8.00	$0.45	$0.48	$0.46	2	13247	62.90%	-0.07	0.01	-0.00	0.02	100	assumed standard contract	2026-09-18T14:22:07
SOFI271217C00010000	看涨 Call	10.00	$8.40	$8.65	$8.51	5	3215	60.65%	0.89	0.02	-0.00	0.04	100	assumed standard contract	2026-09-18T15:00:08
SOFI271217P00010000	看跌 Put	10.00	$0.86	$0.91	$0.89	102	8332	60.81%	-0.12	0.02	-0.00	0.04	100	assumed standard contract	2026-09-18T15:51:54
SOFI271217C00013000	看涨 Call	13.00	$6.50	$6.75	$6.65	10	1910	58.43%	0.80	0.03	-0.00	0.05	100	assumed standard contract	2026-09-18T15:36:27
SOFI271217P00013000	看跌 Put	13.00	$1.81	$1.85	$1.83	161	6060	58.46%	-0.21	0.03	-0.00	0.05	100	assumed standard contract	2026-09-18T15:54:33
SOFI271217C00015000	看涨 Call	15.00	$5.50	$5.70	$5.59	54	9413	57.93%	0.74	0.03	-0.00	0.06	100	assumed standard contract	2026-09-18T15:51:00
SOFI271217P00015000	看跌 Put	15.00	$2.68	$2.71	$2.67	99	19081	57.56%	-0.28	0.03	-0.00	0.06	100	assumed standard contract	2026-09-18T15:52:05
SOFI271217C00017000	看涨 Call	17.00	$4.65	$4.80	$4.70	77	9319	57.49%	0.67	0.03	-0.00	0.07	100	assumed standard contract	2026-09-18T15:57:21
SOFI271217P00017000	看跌 Put	17.00	$3.70	$3.85	$3.80	78	6403	57.61%	-0.36	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T15:03:21
SOFI271217C00020000	看涨 Call	20.00	$3.65	$3.75	$3.70	137	18486	57.51%	0.57	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T15:59:25
SOFI271217P00020000	看跌 Put	20.00	$5.60	$5.75	$5.70	1	41333	57.70%	-0.46	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T12:22:15
SOFI271217C00022000	看涨 Call	22.00	$3.10	$3.20	$3.14	71	4924	57.50%	0.52	0.04	-0.00	0.08	100	assumed standard contract	2026-09-18T15:57:54
SOFI271217P00022000	看跌 Put	22.00	$7.00	$7.15	$7.15	3	6361	57.54%	-0.53	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T10:24:15
SOFI271217C00025000	看涨 Call	25.00	$2.48	$2.68	$2.58	25	15938	58.77%	0.44	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T14:52:51
SOFI271217P00025000	看跌 Put	25.00	$9.30	$9.50	$9.30	0	3740	57.85%	-0.62	0.04	-0.00	0.07	100	assumed standard contract	2026-09-15T14:09:45
SOFI271217C00027000	看涨 Call	27.00	$2.16	$2.23	$2.21	257	4450	58.41%	0.40	0.03	-0.00	0.07	100	assumed standard contract	2026-09-18T11:44:35
SOFI271217P00027000	看跌 Put	27.00	$10.95	$11.15	$11.00	16	1104	58.03%	-0.67	0.04	-0.00	0.06	100	assumed standard contract	2026-09-18T13:55:26
SOFI271217C00030000	看涨 Call	30.00	$1.77	$1.85	$1.80	42	12130	59.17%	0.34	0.03	-0.00	0.07	100	assumed standard contract	2026-09-18T15:00:16
SOFI271217P00030000	看跌 Put	30.00	$13.55	$13.85	$13.81	2	1558	59.22%	-0.75	0.04	-0.00	0.06	100	assumed standard contract	2026-09-18T10:04:16
SOFI271217C00032000	看涨 Call	32.00	$1.55	$1.64	$1.59	12	3405	59.54%	0.31	0.03	-0.00	0.07	100	assumed standard contract	2026-09-18T15:51:00
SOFI271217P00032000	看跌 Put	32.00	$15.30	$15.70	$15.35	0	440	59.46%	-0.79	0.04	-0.00	0.05	100	assumed standard contract	2026-09-14T09:49:56
SOFI271217C00035000	看涨 Call	35.00	$1.30	$1.36	$1.32	32	3316	60.02%	0.27	0.03	-0.00	0.06	100	assumed standard contract	2026-09-18T12:37:38
SOFI271217P00035000	看跌 Put	35.00	$18.05	$18.45	$16.64	0	441	58.99%	-0.85	0.04	-0.00	0.04	100	assumed standard contract	2026-08-27T15:56:07
SOFI271217C00037000	看涨 Call	37.00	$1.14	$1.29	$1.22	0	1666	60.88%	0.24	0.03	-0.00	0.06	100	assumed standard contract	2026-09-16T14:55:55
SOFI271217P00037000	看跌 Put	37.00	$20.05	$20.40	$20.40	0	104	61.50%	-0.88	0.04	-0.00	0.03	100	assumed standard contract	2026-09-17T15:58:55
SOFI271217C00040000	看涨 Call	40.00	$0.99	$1.04	$1.01	4039	10052	61.06%	0.21	0.02	-0.00	0.06	100	assumed standard contract	2026-09-18T15:54:50
SOFI271217P00040000	看跌 Put	40.00	$22.95	$23.20	$22.90	0	857	59.83%	-0.93	0.04	-0.00	0.02	100	assumed standard contract	2026-09-10T14:47:12
SOFI271217C00042000	看涨 Call	42.00	$0.88	$1.02	$0.94	22	1287	62.08%	0.20	0.02	-0.00	0.05	100	assumed standard contract	2026-09-18T15:54:33
SOFI271217P00042000	看跌 Put	42.00	$24.85	$25.25	$24.45	0	30	60.56%	-0.95	0.03	-0.00	0.01	100	assumed standard contract	2026-06-29T09:44:08
SOFI271217C00045000	看涨 Call	45.00	$0.71	$0.83	$0.77	5032	14942	61.52%	0.17	0.02	-0.00	0.05	100	assumed standard contract	2026-09-18T15:42:24
SOFI271217P00045000	看跌 Put	45.00	$27.85	$28.25	$26.52	0	0	64.28%	-0.98	0.02	-0.00	0.00	100	assumed standard contract	2026-09-03T15:54:43
SOFI271217C00047000	看涨 Call	47.00	$0.72	$0.75	$0.73	4832	8346	62.62%	0.16	0.02	-0.00	0.05	100	assumed standard contract	2026-09-18T15:54:46
SOFI271217P00047000	看跌 Put	47.00	$29.85	$30.25	$28.70	0	0	66.62%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-07-14T12:34:33