SOFI · 2028-06-16
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 2028-06-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280616C00003000 | 看涨 Call | 3.00 | $14.00 | $14.55 | $14.00 | 1 | 3712 | 89.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:04:32 |
| SOFI280616P00003000 | 看跌 Put | 3.00 | $0.06 | $0.12 | $0.11 | 0 | 3086 | 79.05% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| SOFI280616C00005000 | 看涨 Call | 5.00 | $12.10 | $12.70 | $12.40 | 14 | 976 | 61.52% | 0.98 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:12:45 |
| SOFI280616P00005000 | 看跌 Put | 5.00 | $0.15 | $0.24 | $0.16 | 0 | 1441 | 66.69% | -0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:28:16 |
| SOFI280616C00008000 | 看涨 Call | 8.00 | $9.50 | $10.80 | $10.00 | 10 | 3541 | 62.48% | 0.93 | 0.01 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:52:33 |
| SOFI280616P00008000 | 看跌 Put | 8.00 | $0.51 | $0.62 | $0.55 | 0 | 967 | 59.16% | -0.07 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:35:37 |
| SOFI280616C00010000 | 看涨 Call | 10.00 | $8.50 | $9.00 | $8.61 | 16 | 9508 | 59.55% | 0.89 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:35:22 |
| SOFI280616P00010000 | 看跌 Put | 10.00 | $0.99 | $1.03 | $1.01 | 2 | 4959 | 56.84% | -0.12 | 0.02 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:41:09 |
| SOFI280616C00013000 | 看涨 Call | 13.00 | $6.70 | $6.85 | $6.70 | 4 | 3931 | 54.04% | 0.80 | 0.02 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:14:50 |
| SOFI280616P00013000 | 看跌 Put | 13.00 | $1.98 | $2.22 | $2.02 | 34 | 6017 | 56.29% | -0.21 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:06:07 |
| SOFI280616C00015000 | 看涨 Call | 15.00 | $5.70 | $5.85 | $5.84 | 82 | 23960 | 53.42% | 0.74 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| SOFI280616P00015000 | 看跌 Put | 15.00 | $2.86 | $3.15 | $2.90 | 8 | 19489 | 55.55% | -0.28 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:36:43 |
| SOFI280616C00018000 | 看涨 Call | 18.00 | $4.40 | $4.65 | $4.58 | 20 | 9852 | 52.56% | 0.65 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:49:12 |
| SOFI280616P00018000 | 看跌 Put | 18.00 | $4.45 | $4.60 | $4.55 | 2 | 4649 | 53.21% | -0.39 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:42:31 |
| SOFI280616C00020000 | 看涨 Call | 20.00 | $3.85 | $4.00 | $3.90 | 28 | 27407 | 53.07% | 0.59 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:34:36 |
| SOFI280616P00020000 | 看跌 Put | 20.00 | $5.75 | $5.90 | $5.75 | 2 | 2944 | 53.29% | -0.46 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:50:29 |
| SOFI280616C00023000 | 看涨 Call | 23.00 | $3.10 | $3.15 | $3.05 | 6 | 8104 | 52.87% | 0.50 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:56:32 |
| SOFI280616P00023000 | 看跌 Put | 23.00 | $7.85 | $8.05 | $7.97 | 11 | 1640 | 52.96% | -0.56 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:15:00 |
| SOFI280616C00025000 | 看涨 Call | 25.00 | $2.67 | $2.75 | $2.64 | 29 | 19230 | 52.99% | 0.45 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:15:01 |
| SOFI280616P00025000 | 看跌 Put | 25.00 | $9.40 | $9.60 | $9.53 | 1 | 2163 | 52.89% | -0.62 | 0.05 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:47:38 |
| SOFI280616C00027000 | 看涨 Call | 27.00 | $2.31 | $2.41 | $2.33 | 1 | 5036 | 53.10% | 0.41 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:29:32 |
| SOFI280616P00027000 | 看跌 Put | 27.00 | $11.00 | $11.40 | $10.52 | 0 | 1228 | 53.76% | -0.68 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-29T13:41:44 |
| SOFI280616C00030000 | 看涨 Call | 30.00 | $1.87 | $1.97 | $1.88 | 71 | 23032 | 53.19% | 0.35 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:39:46 |
| SOFI280616P00030000 | 看跌 Put | 30.00 | $13.60 | $14.00 | $13.33 | 0 | 3824 | 54.13% | -0.76 | 0.05 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:09:32 |
| SOFI280616C00032000 | 看涨 Call | 32.00 | $1.58 | $1.69 | $1.65 | 8 | 9343 | 52.65% | 0.32 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:39:46 |
| SOFI280616P00032000 | 看跌 Put | 32.00 | $15.40 | $15.85 | $15.60 | 0 | 1163 | 54.78% | -0.81 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-27T12:35:28 |
| SOFI280616C00035000 | 看涨 Call | 35.00 | $1.33 | $1.41 | $1.46 | 0 | 9348 | 53.14% | 0.27 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T13:46:06 |
| SOFI280616P00035000 | 看跌 Put | 35.00 | $18.10 | $18.65 | $20.60 | 0 | 487 | 54.26% | -0.88 | 0.05 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-26T15:32:23 |
| SOFI280616C00037000 | 看涨 Call | 37.00 | $1.15 | $1.25 | $1.25 | 0 | 4452 | 53.10% | 0.25 | 0.03 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T09:51:30 |
| SOFI280616P00037000 | 看跌 Put | 37.00 | $19.95 | $21.30 | $22.40 | 0 | 29 | 62.88% | -0.92 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T10:02:32 |
| SOFI280616C00040000 | 看涨 Call | 40.00 | $1.00 | $1.05 | $1.00 | 13 | 14596 | 53.65% | 0.22 | 0.03 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:59:13 |
| SOFI280616P00040000 | 看跌 Put | 40.00 | $22.35 | $24.15 | $24.30 | 0 | 0 | 56.77% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T09:32:11 |
| SOFI280616C00042000 | 看涨 Call | 42.00 | $0.83 | $0.97 | $0.97 | 0 | 2610 | 53.53% | 0.20 | 0.02 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T14:24:15 |
| SOFI280616P00042000 | 看跌 Put | 42.00 | $24.35 | $26.15 | $25.21 | 0 | 0 | 59.26% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T12:43:57 |
| SOFI280616C00045000 | 看涨 Call | 45.00 | $0.72 | $0.80 | $0.83 | 0 | 4583 | 53.70% | 0.17 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:27:50 |
| SOFI280616P00045000 | 看跌 Put | 45.00 | $27.40 | $29.10 | $29.70 | 0 | 0 | 62.79% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T13:07:56 |
| SOFI280616C00047000 | 看涨 Call | 47.00 | $0.69 | $0.72 | $0.70 | 40 | 35584 | 54.27% | 0.16 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:50:39 |
| SOFI280616P00047000 | 看跌 Put | 47.00 | $29.95 | $30.70 | $30.40 | 0 | 0 | 68.38% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T15:55:00 |