SOFI · 2028-12-15
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 2028-12-15；共 28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI281215C00003000 | 看涨 Call | 3.00 | $14.10 | $14.50 | $14.25 | 42 | 4258 | 49.42% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:46 |
| SOFI281215P00003000 | 看跌 Put | 3.00 | $0.04 | $0.16 | $0.07 | 0 | 3936 | 71.43% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:02:00 |
| SOFI281215C00005000 | 看涨 Call | 5.00 | $12.45 | $12.95 | $12.48 | 5 | 672 | 66.61% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:09:27 |
| SOFI281215P00005000 | 看跌 Put | 5.00 | $0.24 | $0.30 | $0.28 | 0 | 11078 | 64.06% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:32:48 |
| SOFI281215C00008000 | 看涨 Call | 8.00 | $10.10 | $10.60 | $10.30 | 5 | 536 | 56.24% | 0.93 | 0.01 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:07:48 |
| SOFI281215P00008000 | 看跌 Put | 8.00 | $0.70 | $0.80 | $0.71 | 0 | 991 | 58.19% | -0.08 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:58:59 |
| SOFI281215C00010000 | 看涨 Call | 10.00 | $8.95 | $9.30 | $9.00 | 8 | 3251 | 56.49% | 0.89 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:13:44 |
| SOFI281215P00010000 | 看跌 Put | 10.00 | $1.25 | $1.31 | $1.33 | 1 | 2428 | 56.46% | -0.13 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:37:28 |
| SOFI281215C00013000 | 看涨 Call | 13.00 | $7.25 | $7.55 | $7.40 | 9 | 1618 | 53.91% | 0.81 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:02:44 |
| SOFI281215P00013000 | 看跌 Put | 13.00 | $2.34 | $2.40 | $2.37 | 2723 | 20547 | 54.69% | -0.21 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:02:50 |
| SOFI281215C00015000 | 看涨 Call | 15.00 | $6.35 | $6.65 | $6.48 | 35 | 2700 | 53.74% | 0.76 | 0.02 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:19:18 |
| SOFI281215P00015000 | 看跌 Put | 15.00 | $3.25 | $3.35 | $3.30 | 33 | 5804 | 54.01% | -0.27 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:39:58 |
| SOFI281215C00018000 | 看涨 Call | 18.00 | $5.20 | $5.45 | $5.30 | 31 | 4098 | 53.01% | 0.68 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:56:59 |
| SOFI281215P00018000 | 看跌 Put | 18.00 | $4.85 | $5.05 | $4.75 | 0 | 1521 | 53.23% | -0.36 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:39:01 |
| SOFI281215C00020000 | 看涨 Call | 20.00 | $4.60 | $4.80 | $4.65 | 19 | 3669 | 52.96% | 0.63 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:29:05 |
| SOFI281215P00020000 | 看跌 Put | 20.00 | $6.10 | $6.30 | $6.23 | 1 | 1194 | 52.79% | -0.43 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:56:51 |
| SOFI281215C00022000 | 看涨 Call | 22.00 | $4.10 | $4.20 | $4.15 | 12 | 1119 | 52.82% | 0.58 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:55:10 |
| SOFI281215P00022000 | 看跌 Put | 22.00 | $7.50 | $7.75 | $7.60 | 4 | 229 | 53.14% | -0.49 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| SOFI281215C00025000 | 看涨 Call | 25.00 | $2.98 | $3.55 | $3.44 | 12 | 3625 | 50.68% | 0.51 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:40:52 |
| SOFI281215P00025000 | 看跌 Put | 25.00 | $9.75 | $9.90 | $9.70 | 0 | 787 | 52.53% | -0.58 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:57:40 |
| SOFI281215C00027000 | 看涨 Call | 27.00 | $3.00 | $3.15 | $3.08 | 2 | 3398 | 52.59% | 0.47 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:47:03 |
| SOFI281215P00027000 | 看跌 Put | 27.00 | $10.55 | $11.50 | $11.42 | 5 | 157 | 47.57% | -0.63 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:32:06 |
| SOFI281215C00030000 | 看涨 Call | 30.00 | $2.58 | $2.63 | $2.60 | 13 | 9650 | 52.68% | 0.42 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:15:20 |
| SOFI281215P00030000 | 看跌 Put | 30.00 | $13.85 | $14.10 | $13.91 | 0 | 559 | 52.77% | -0.71 | 0.05 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-28T09:55:19 |
| SOFI281215C00032000 | 看涨 Call | 32.00 | $2.29 | $2.40 | $2.35 | 1 | 1030 | 52.78% | 0.39 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:09:39 |
| SOFI281215P00032000 | 看跌 Put | 32.00 | $15.60 | $16.05 | $17.10 | 0 | 186 | 54.15% | -0.76 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-16T09:47:53 |
| SOFI281215C00035000 | 看涨 Call | 35.00 | $1.96 | $2.08 | $2.00 | 25 | 5551 | 53.01% | 0.34 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:48:31 |
| SOFI281215P00035000 | 看跌 Put | 35.00 | $18.35 | $18.60 | $18.50 | 27 | 726 | 52.99% | -0.83 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:17:01 |