SOFI · 2027-12-17
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 2027-12-17；共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI271217C00003000 | 看涨 Call | 3.00 | $13.75 | $14.35 | $14.70 | 0 | 15467 | 86.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:55:53 |
| SOFI271217P00003000 | 看跌 Put | 3.00 | $0.02 | $0.07 | $0.04 | 0 | 13721 | 83.21% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:57:49 |
| SOFI271217C00005000 | 看涨 Call | 5.00 | $11.95 | $12.45 | $12.50 | 0 | 559 | 68.68% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:07 |
| SOFI271217P00005000 | 看跌 Put | 5.00 | $0.08 | $0.14 | $0.12 | 0 | 2507 | 69.76% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:15:19 |
| SOFI271217C00008000 | 看涨 Call | 8.00 | $9.55 | $9.75 | $9.65 | 4 | 520 | 62.15% | 0.94 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| SOFI271217P00008000 | 看跌 Put | 8.00 | $0.31 | $0.41 | $0.33 | 0 | 13266 | 60.46% | -0.06 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:55:23 |
| SOFI271217C00010000 | 看涨 Call | 10.00 | $7.90 | $8.15 | $8.05 | 22 | 3325 | 56.54% | 0.90 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:59:04 |
| SOFI271217P00010000 | 看跌 Put | 10.00 | $0.66 | $0.73 | $0.71 | 9 | 8573 | 57.25% | -0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:46:40 |
| SOFI271217C00013000 | 看涨 Call | 13.00 | $5.75 | $6.35 | $6.02 | 36 | 2281 | 54.89% | 0.80 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:11:25 |
| SOFI271217P00013000 | 看跌 Put | 13.00 | $1.56 | $1.72 | $1.62 | 341 | 5944 | 56.38% | -0.21 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:12:14 |
| SOFI271217C00015000 | 看涨 Call | 15.00 | $4.85 | $5.05 | $4.95 | 366 | 11346 | 53.86% | 0.72 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:39 |
| SOFI271217P00015000 | 看跌 Put | 15.00 | $2.37 | $2.44 | $2.43 | 105 | 14118 | 54.20% | -0.29 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:58:39 |
| SOFI271217C00017000 | 看涨 Call | 17.00 | $3.95 | $4.10 | $4.03 | 44 | 11343 | 53.06% | 0.64 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:49:57 |
| SOFI271217P00017000 | 看跌 Put | 17.00 | $3.30 | $3.50 | $3.40 | 19 | 6839 | 53.13% | -0.38 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:10:12 |
| SOFI271217C00020000 | 看涨 Call | 20.00 | $2.91 | $3.20 | $2.96 | 94 | 22608 | 53.96% | 0.53 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:42:20 |
| SOFI271217P00020000 | 看跌 Put | 20.00 | $5.15 | $5.35 | $5.25 | 75 | 42301 | 52.42% | -0.51 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:35:41 |
| SOFI271217C00022000 | 看涨 Call | 22.00 | $2.35 | $2.44 | $2.37 | 164 | 6223 | 52.19% | 0.46 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:41:15 |
| SOFI271217P00022000 | 看跌 Put | 22.00 | $6.60 | $6.80 | $6.55 | 3 | 6615 | 52.56% | -0.58 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:22:13 |
| SOFI271217C00025000 | 看涨 Call | 25.00 | $1.71 | $1.82 | $1.76 | 834 | 16239 | 52.05% | 0.37 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:50:56 |
| SOFI271217P00025000 | 看跌 Put | 25.00 | $8.90 | $9.15 | $9.00 | 8 | 3943 | 51.76% | -0.69 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:23:38 |
| SOFI271217C00027000 | 看涨 Call | 27.00 | $1.41 | $1.47 | $1.44 | 70 | 5125 | 51.94% | 0.32 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:43:49 |
| SOFI271217P00027000 | 看跌 Put | 27.00 | $10.50 | $10.90 | $10.74 | 5 | 1169 | 51.19% | -0.76 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:32:06 |
| SOFI271217C00030000 | 看涨 Call | 30.00 | $1.06 | $1.12 | $1.09 | 179 | 12627 | 52.30% | 0.26 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:47:11 |
| SOFI271217P00030000 | 看跌 Put | 30.00 | $13.35 | $13.75 | $12.90 | 0 | 1904 | 54.85% | -0.84 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-29T11:09:30 |
| SOFI271217C00032000 | 看涨 Call | 32.00 | $0.88 | $0.94 | $0.91 | 25 | 4254 | 52.49% | 0.22 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:49:09 |
| SOFI271217P00032000 | 看跌 Put | 32.00 | $14.45 | $15.70 | $16.50 | 0 | 440 | 0.00% | -0.89 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-02T15:45:02 |
| SOFI271217C00035000 | 看涨 Call | 35.00 | $0.68 | $0.72 | $0.70 | 55 | 7937 | 52.77% | 0.18 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:54:25 |
| SOFI271217P00035000 | 看跌 Put | 35.00 | $17.50 | $19.00 | $20.49 | 0 | 108 | 54.45% | -0.95 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-15T11:11:02 |
| SOFI271217C00037000 | 看涨 Call | 37.00 | $0.54 | $0.81 | $0.66 | 0 | 1716 | 54.90% | 0.16 | 0.03 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:54:05 |
| SOFI271217P00037000 | 看跌 Put | 37.00 | $19.55 | $20.95 | $22.61 | 0 | 4 | 57.66% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:56:08 |
| SOFI271217C00040000 | 看涨 Call | 40.00 | $0.44 | $0.51 | $0.48 | 52 | 14899 | 53.58% | 0.13 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:01:08 |
| SOFI271217P00040000 | 看跌 Put | 40.00 | $22.60 | $23.90 | $23.15 | 0 | 0 | 62.15% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:10:35 |
| SOFI271217C00042000 | 看涨 Call | 42.00 | $0.38 | $0.43 | $0.48 | 0 | 2743 | 53.72% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:05:27 |
| SOFI271217P00042000 | 看跌 Put | 42.00 | $25.05 | $25.85 | $24.45 | 0 | 0 | 72.81% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T09:44:08 |
| SOFI271217C00045000 | 看涨 Call | 45.00 | $0.29 | $0.40 | $0.39 | 0 | 16326 | 54.75% | 0.09 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-28T15:33:48 |
| SOFI271217P00045000 | 看跌 Put | 45.00 | $28.00 | $28.65 | $26.52 | 0 | 0 | 72.55% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:54:43 |
| SOFI271217C00047000 | 看涨 Call | 47.00 | $0.28 | $0.37 | $0.30 | 2103 | 16029 | 55.86% | 0.08 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:41:15 |
| SOFI271217P00047000 | 看跌 Put | 47.00 | $29.90 | $30.65 | $28.70 | 0 | 0 | 72.74% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T12:34:33 |