SOFI · 2028-06-16

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 2028-06-16；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
SOFI280616C00003000	看涨 Call	3.00	$14.25	$14.60	$14.42	3	3407	72.42%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-18T14:30:43
SOFI280616P00003000	看跌 Put	3.00	$0.06	$0.09	$0.09	158	2797	74.35%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T15:51:40
SOFI280616C00005000	看涨 Call	5.00	$12.60	$12.90	$12.55	0	984	66.99%	0.98	0.00	0.00	0.01	100	assumed standard contract	2026-09-17T15:36:56
SOFI280616P00005000	看跌 Put	5.00	$0.23	$0.35	$0.25	51	1504	71.46%	-0.03	0.00	-0.00	0.02	100	assumed standard contract	2026-09-18T15:35:26
SOFI280616C00008000	看涨 Call	8.00	$10.30	$10.60	$10.39	1	3099	61.60%	0.93	0.01	-0.00	0.03	100	assumed standard contract	2026-09-18T12:52:26
SOFI280616P00008000	看跌 Put	8.00	$0.69	$0.72	$0.70	17	1040	62.33%	-0.08	0.01	-0.00	0.03	100	assumed standard contract	2026-09-18T14:53:36
SOFI280616C00010000	看涨 Call	10.00	$9.00	$9.25	$9.15	16	8415	60.15%	0.89	0.01	-0.00	0.04	100	assumed standard contract	2026-09-18T15:35:22
SOFI280616P00010000	看跌 Put	10.00	$1.20	$1.25	$1.21	2	4442	60.55%	-0.13	0.02	-0.00	0.05	100	assumed standard contract	2026-09-18T14:53:36
SOFI280616C00013000	看涨 Call	13.00	$7.30	$7.55	$7.40	12	3516	58.66%	0.81	0.02	-0.00	0.06	100	assumed standard contract	2026-09-18T15:10:49
SOFI280616P00013000	看跌 Put	13.00	$2.23	$2.34	$2.32	178	5738	58.42%	-0.21	0.02	-0.00	0.06	100	assumed standard contract	2026-09-18T15:24:08
SOFI280616C00015000	看涨 Call	15.00	$6.40	$6.60	$6.45	102	22606	58.38%	0.76	0.02	-0.00	0.07	100	assumed standard contract	2026-09-18T15:54:50
SOFI280616P00015000	看跌 Put	15.00	$3.20	$3.30	$3.25	69	19650	58.28%	-0.27	0.03	-0.00	0.07	100	assumed standard contract	2026-09-18T15:52:32
SOFI280616C00018000	看涨 Call	18.00	$5.25	$5.35	$5.35	317	9322	57.55%	0.68	0.03	-0.00	0.08	100	assumed standard contract	2026-09-18T15:56:40
SOFI280616P00018000	看跌 Put	18.00	$4.90	$5.00	$4.95	3	5092	58.07%	-0.36	0.03	-0.00	0.08	100	assumed standard contract	2026-09-18T14:35:54
SOFI280616C00020000	看涨 Call	20.00	$4.65	$4.80	$4.70	73	27351	58.19%	0.62	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:28:15
SOFI280616P00020000	看跌 Put	20.00	$6.15	$6.30	$6.25	27	3041	57.87%	-0.42	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:29:03
SOFI280616C00023000	看涨 Call	23.00	$3.75	$3.95	$3.92	37	7364	57.20%	0.55	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:58:19
SOFI280616P00023000	看跌 Put	23.00	$8.15	$8.60	$8.53	0	1657	58.18%	-0.51	0.04	-0.00	0.09	100	assumed standard contract	2026-09-17T15:02:25
SOFI280616C00025000	看涨 Call	25.00	$3.45	$3.60	$3.55	21	16791	58.46%	0.51	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T14:35:54
SOFI280616P00025000	看跌 Put	25.00	$9.80	$10.10	$9.98	6	2161	58.81%	-0.56	0.04	-0.00	0.08	100	assumed standard contract	2026-09-18T12:05:39
SOFI280616C00027000	看涨 Call	27.00	$3.10	$3.20	$3.14	9	5117	58.53%	0.47	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:39:09
SOFI280616P00027000	看跌 Put	27.00	$11.45	$11.70	$11.47	13	1196	59.23%	-0.61	0.04	-0.00	0.08	100	assumed standard contract	2026-09-18T14:22:51
SOFI280616C00030000	看涨 Call	30.00	$2.60	$2.78	$2.74	79	21544	58.80%	0.42	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:51:56
SOFI280616P00030000	看跌 Put	30.00	$13.95	$14.20	$13.99	1	3615	59.21%	-0.68	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T15:50:20
SOFI280616C00032000	看涨 Call	32.00	$2.36	$2.55	$2.45	3	12669	59.26%	0.39	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T15:39:09
SOFI280616P00032000	看跌 Put	32.00	$15.70	$16.10	$15.05	0	950	60.54%	-0.72	0.04	-0.00	0.07	100	assumed standard contract	2026-09-04T15:50:41
SOFI280616C00035000	看涨 Call	35.00	$2.08	$2.20	$2.12	29	9579	59.71%	0.35	0.03	-0.00	0.08	100	assumed standard contract	2026-09-18T15:37:40
SOFI280616P00035000	看跌 Put	35.00	$18.40	$18.80	$18.40	0	496	60.96%	-0.78	0.04	-0.00	0.06	100	assumed standard contract	2026-09-17T10:42:31
SOFI280616C00037000	看涨 Call	37.00	$1.91	$2.04	$2.00	0	5189	60.17%	0.33	0.03	-0.00	0.08	100	assumed standard contract	2026-09-17T13:15:56
SOFI280616P00037000	看跌 Put	37.00	$20.05	$20.60	$19.35	0	28	58.88%	-0.82	0.04	-0.00	0.05	100	assumed standard contract	2026-08-17T09:31:36
SOFI280616C00040000	看涨 Call	40.00	$1.71	$1.77	$1.78	303	11545	60.54%	0.30	0.03	-0.00	0.08	100	assumed standard contract	2026-09-18T15:58:26
SOFI280616P00040000	看跌 Put	40.00	$23.05	$23.45	$22.10	0	232	61.30%	-0.87	0.04	-0.00	0.04	100	assumed standard contract	2026-08-04T15:42:03
SOFI280616C00042000	看涨 Call	42.00	$1.56	$1.66	$1.62	3	3088	60.85%	0.28	0.02	-0.00	0.08	100	assumed standard contract	2026-09-18T12:59:09
SOFI280616P00042000	看跌 Put	42.00	$24.90	$25.35	$23.79	0	54	60.22%	-0.90	0.04	-0.00	0.03	100	assumed standard contract	2026-08-24T14:07:39
SOFI280616C00045000	看涨 Call	45.00	$1.40	$1.45	$1.42	36	4773	61.09%	0.25	0.02	-0.00	0.07	100	assumed standard contract	2026-09-18T15:54:46
SOFI280616P00045000	看跌 Put	45.00	$27.90	$28.30	$28.05	9	369	62.55%	-0.94	0.04	-0.00	0.02	100	assumed standard contract	2026-09-18T12:44:38
SOFI280616C00047000	看涨 Call	47.00	$1.30	$1.35	$1.34	78	22626	61.35%	0.24	0.02	-0.00	0.07	100	assumed standard contract	2026-09-18T14:49:26
SOFI280616P00047000	看跌 Put	47.00	$29.80	$30.30	$30.26	0	3297	61.77%	-0.96	0.03	-0.00	0.01	100	assumed standard contract	2026-09-17T14:30:49