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 $16.77 · 日涨跌 1.02% · 年初至今 -38.93%
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 | $13.60 | $14.40 | $14.20 | 0 | 1699 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| SOFI280121P00003000 | 看跌 Put | 3.00 | $0.02 | $0.07 | $0.04 | 0 | 827 | 80.06% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:11:55 |
| SOFI280121C00005000 | 看涨 Call | 5.00 | $11.90 | $12.55 | $12.19 | 3 | 909 | 66.90% | 0.98 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:24:53 |
| SOFI280121P00005000 | 看跌 Put | 5.00 | $0.09 | $0.16 | $0.13 | 60 | 2088 | 68.91% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:25 |
| SOFI280121C00008000 | 看涨 Call | 8.00 | $9.35 | $9.85 | $9.65 | 10 | 2224 | 56.08% | 0.94 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:48:57 |
| SOFI280121P00008000 | 看跌 Put | 8.00 | $0.38 | $0.41 | $0.41 | 10 | 5421 | 59.86% | -0.06 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:09:01 |
| SOFI280121C00010000 | 看涨 Call | 10.00 | $8.00 | $8.30 | $8.10 | 22 | 8062 | 57.05% | 0.89 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:16:18 |
| SOFI280121P00010000 | 看跌 Put | 10.00 | $0.74 | $0.79 | $0.69 | 0 | 8393 | 57.27% | -0.11 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:29:34 |
| SOFI280121C00013000 | 看涨 Call | 13.00 | $6.10 | $6.30 | $6.19 | 43 | 6525 | 54.92% | 0.80 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:36:07 |
| SOFI280121P00013000 | 看跌 Put | 13.00 | $1.64 | $1.70 | $1.66 | 1754 | 4642 | 55.05% | -0.21 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:33:46 |
| SOFI280121C00015000 | 看涨 Call | 15.00 | $5.05 | $5.15 | $5.11 | 160 | 37785 | 53.59% | 0.73 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:45:23 |
| SOFI280121P00015000 | 看跌 Put | 15.00 | $2.47 | $2.58 | $2.49 | 1167 | 30123 | 54.30% | -0.29 | 0.04 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:47:53 |
| SOFI280121C00018000 | 看涨 Call | 18.00 | $3.75 | $3.85 | $3.80 | 153 | 13951 | 52.68% | 0.61 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:54 |
| SOFI280121P00018000 | 看跌 Put | 18.00 | $4.05 | $4.15 | $4.10 | 17 | 10389 | 52.97% | -0.41 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:46:13 |
| SOFI280121C00020000 | 看涨 Call | 20.00 | $3.10 | $3.20 | $3.13 | 1821 | 35196 | 52.72% | 0.54 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:50:27 |
| SOFI280121P00020000 | 看跌 Put | 20.00 | $5.30 | $5.40 | $5.35 | 114 | 6156 | 52.26% | -0.49 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:47:11 |
| SOFI280121C00023000 | 看涨 Call | 23.00 | $2.32 | $2.38 | $2.36 | 21 | 4987 | 52.30% | 0.44 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:34:12 |
| SOFI280121P00023000 | 看跌 Put | 23.00 | $7.45 | $7.65 | $7.55 | 668 | 3180 | 52.34% | -0.61 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:19:44 |
| SOFI280121C00025000 | 看涨 Call | 25.00 | $1.92 | $1.97 | $1.93 | 108 | 18204 | 52.23% | 0.39 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:34:12 |
| SOFI280121P00025000 | 看跌 Put | 25.00 | $9.00 | $9.25 | $9.20 | 11 | 8826 | 52.01% | -0.68 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:25:52 |
| SOFI280121C00027000 | 看涨 Call | 27.00 | $1.54 | $1.65 | $1.60 | 7 | 5255 | 51.96% | 0.34 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:36:07 |
| SOFI280121P00027000 | 看跌 Put | 27.00 | $10.70 | $11.00 | $10.87 | 0 | 1009 | 52.67% | -0.74 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:46:58 |
| SOFI280121C00030000 | 看涨 Call | 30.00 | $1.20 | $1.26 | $1.22 | 47 | 31653 | 52.27% | 0.28 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| SOFI280121P00030000 | 看跌 Put | 30.00 | $13.35 | $13.70 | $13.60 | 1 | 8573 | 52.93% | -0.82 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:45:04 |
| SOFI280121C00032000 | 看涨 Call | 32.00 | $1.00 | $1.06 | $1.02 | 29 | 8679 | 52.29% | 0.24 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:57:58 |
| SOFI280121P00032000 | 看跌 Put | 32.00 | $15.20 | $15.60 | $16.70 | 0 | 266 | 53.71% | -0.87 | 0.05 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-08T10:35:49 |
| SOFI280121C00035000 | 看涨 Call | 35.00 | $0.68 | $0.84 | $0.80 | 55 | 16433 | 51.66% | 0.20 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:55:34 |
| SOFI280121P00035000 | 看跌 Put | 35.00 | $17.45 | $19.10 | $18.45 | 0 | 180 | 54.46% | -0.94 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T11:30:49 |
| SOFI280121C00037000 | 看涨 Call | 37.00 | $0.65 | $0.73 | $0.72 | 0 | 7927 | 52.81% | 0.17 | 0.03 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T14:35:59 |
| SOFI280121P00037000 | 看跌 Put | 37.00 | $20.05 | $20.45 | $21.12 | 0 | 0 | 56.44% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T14:21:57 |
| SOFI280121C00040000 | 看涨 Call | 40.00 | $0.55 | $0.58 | $0.56 | 26 | 17818 | 53.47% | 0.15 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:23:55 |
| SOFI280121P00040000 | 看跌 Put | 40.00 | $22.50 | $23.95 | $24.15 | 0 | 0 | 59.12% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T09:56:03 |
| SOFI280121C00042000 | 看涨 Call | 42.00 | $0.48 | $0.51 | $0.48 | 3 | 11464 | 53.83% | 0.13 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:35:36 |
| SOFI280121P00042000 | 看跌 Put | 42.00 | $24.55 | $25.95 | $26.07 | 0 | 0 | 63.57% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:07:05 |
| SOFI280121C00045000 | 看涨 Call | 45.00 | $0.40 | $0.42 | $0.46 | 0 | 5108 | 54.35% | 0.11 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:13:59 |
| SOFI280121P00045000 | 看跌 Put | 45.00 | $27.55 | $28.95 | $28.22 | 0 | 0 | 67.44% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:26:36 |
| SOFI280121C00047000 | 看涨 Call | 47.00 | $0.35 | $0.38 | $0.36 | 8 | 15571 | 54.73% | 0.10 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:51:21 |
| SOFI280121P00047000 | 看跌 Put | 47.00 | $29.55 | $30.95 | $29.82 | 0 | 0 | 69.88% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:32:15 |