SOFI · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280121C00003000 | 看涨 Call | 3.00 | $14.20 | $14.45 | $14.14 | 0 | 858 | 88.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:53:42 |
| SOFI280121P00003000 | 看跌 Put | 3.00 | $0.04 | $0.07 | $0.06 | 30 | 828 | 79.40% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:21:33 |
| SOFI280121C00005000 | 看涨 Call | 5.00 | $12.35 | $12.70 | $12.55 | 1 | 976 | 71.05% | 0.98 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:30:37 |
| SOFI280121P00005000 | 看跌 Put | 5.00 | $0.13 | $0.17 | $0.17 | 15 | 2251 | 68.90% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:27:47 |
| SOFI280121C00008000 | 看涨 Call | 8.00 | $9.85 | $10.20 | $10.05 | 4 | 2339 | 61.53% | 0.94 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:36:01 |
| SOFI280121P00008000 | 看跌 Put | 8.00 | $0.49 | $0.54 | $0.50 | 2 | 4825 | 62.74% | -0.07 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:15:15 |
| SOFI280121C00010000 | 看涨 Call | 10.00 | $8.40 | $8.70 | $8.60 | 23 | 4865 | 58.93% | 0.89 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI280121P00010000 | 看跌 Put | 10.00 | $0.92 | $0.95 | $0.92 | 132 | 4924 | 60.11% | -0.12 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:44:54 |
| SOFI280121C00013000 | 看涨 Call | 13.00 | $6.70 | $6.85 | $6.80 | 35 | 4557 | 58.80% | 0.80 | 0.02 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:32:08 |
| SOFI280121P00013000 | 看跌 Put | 13.00 | $1.89 | $1.99 | $1.91 | 79 | 2655 | 58.55% | -0.21 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:55:55 |
| SOFI280121C00015000 | 看涨 Call | 15.00 | $5.70 | $5.85 | $5.74 | 363 | 29650 | 58.33% | 0.74 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:51:01 |
| SOFI280121P00015000 | 看跌 Put | 15.00 | $2.78 | $2.85 | $2.82 | 25 | 25201 | 57.65% | -0.28 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:08:45 |
| SOFI280121C00018000 | 看涨 Call | 18.00 | $4.45 | $4.55 | $4.50 | 64 | 11819 | 57.15% | 0.64 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| SOFI280121P00018000 | 看跌 Put | 18.00 | $4.40 | $4.55 | $4.47 | 34 | 8867 | 57.24% | -0.39 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| SOFI280121C00020000 | 看涨 Call | 20.00 | $3.80 | $3.90 | $3.85 | 1227 | 29952 | 57.14% | 0.58 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI280121P00020000 | 看跌 Put | 20.00 | $5.70 | $5.85 | $5.82 | 11 | 6672 | 57.38% | -0.46 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:27:59 |
| SOFI280121C00023000 | 看涨 Call | 23.00 | $3.05 | $3.15 | $3.09 | 83 | 3851 | 57.64% | 0.50 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:07:22 |
| SOFI280121P00023000 | 看跌 Put | 23.00 | $7.85 | $8.00 | $8.00 | 92 | 3501 | 57.40% | -0.55 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:36:05 |
| SOFI280121C00025000 | 看涨 Call | 25.00 | $2.65 | $2.71 | $2.70 | 203 | 16066 | 57.73% | 0.45 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| SOFI280121P00025000 | 看跌 Put | 25.00 | $9.40 | $9.55 | $9.52 | 16 | 8778 | 57.38% | -0.61 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:03:33 |
| SOFI280121C00027000 | 看涨 Call | 27.00 | $2.32 | $2.37 | $2.33 | 17 | 4546 | 58.14% | 0.41 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:34:08 |
| SOFI280121P00027000 | 看跌 Put | 27.00 | $11.05 | $11.30 | $11.25 | 0 | 1210 | 58.41% | -0.66 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:46:04 |
| SOFI280121C00030000 | 看涨 Call | 30.00 | $1.92 | $1.96 | $1.92 | 244 | 30545 | 58.65% | 0.35 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| SOFI280121P00030000 | 看跌 Put | 30.00 | $13.60 | $13.85 | $13.81 | 90 | 8197 | 58.15% | -0.73 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:36:05 |
| SOFI280121C00032000 | 看涨 Call | 32.00 | $1.65 | $1.77 | $1.75 | 5 | 7831 | 58.88% | 0.32 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:37:48 |
| SOFI280121P00032000 | 看跌 Put | 32.00 | $15.40 | $15.65 | $15.40 | 0 | 271 | 58.52% | -0.78 | 0.04 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T09:49:56 |
| SOFI280121C00035000 | 看涨 Call | 35.00 | $1.43 | $1.51 | $1.45 | 12 | 14773 | 59.92% | 0.28 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| SOFI280121P00035000 | 看跌 Put | 35.00 | $18.20 | $18.50 | $18.40 | 6 | 319 | 60.15% | -0.83 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:33:37 |
| SOFI280121C00037000 | 看涨 Call | 37.00 | $1.28 | $1.37 | $1.33 | 1 | 8090 | 60.36% | 0.26 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:15:48 |
| SOFI280121P00037000 | 看跌 Put | 37.00 | $20.05 | $20.40 | $19.88 | 0 | 85 | 60.16% | -0.87 | 0.04 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-06-17T14:08:10 |
| SOFI280121C00040000 | 看涨 Call | 40.00 | $1.10 | $1.15 | $1.13 | 78 | 16711 | 60.69% | 0.23 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:57 |
| SOFI280121P00040000 | 看跌 Put | 40.00 | $22.95 | $23.25 | $23.20 | 0 | 1189 | 60.12% | -0.91 | 0.04 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:30:48 |
| SOFI280121C00042000 | 看涨 Call | 42.00 | $1.00 | $1.08 | $1.15 | 0 | 8904 | 61.37% | 0.21 | 0.02 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T14:00:07 |
| SOFI280121P00042000 | 看跌 Put | 42.00 | $24.90 | $25.25 | $24.65 | 0 | 198 | 61.16% | -0.94 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:59:09 |
| SOFI280121C00045000 | 看涨 Call | 45.00 | $0.89 | $0.93 | $0.91 | 86 | 4525 | 61.97% | 0.19 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:40:01 |
| SOFI280121P00045000 | 看跌 Put | 45.00 | $27.85 | $28.25 | $28.22 | 0 | 0 | 62.88% | -0.97 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:26:36 |
| SOFI280121C00047000 | 看涨 Call | 47.00 | $0.82 | $0.85 | $0.83 | 3498 | 8401 | 62.32% | 0.17 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| SOFI280121P00047000 | 看跌 Put | 47.00 | $29.85 | $30.25 | $30.00 | 16 | 0 | 65.17% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:49:15 |