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 $16.96 · 日涨跌 1.37% · 年初至今 -38.24%
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 | $14.55 | $14.75 | $14.55 | 10 | 2532 | 81.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:59:55 |
| SOFI281215P00003000 | 看跌 Put | 3.00 | $0.07 | $0.15 | $0.12 | 3 | 2448 | 71.36% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:57:56 |
| SOFI281215C00005000 | 看涨 Call | 5.00 | $12.80 | $13.15 | $12.76 | 0 | 694 | 66.78% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:59:42 |
| SOFI281215P00005000 | 看跌 Put | 5.00 | $0.32 | $0.37 | $0.34 | 0 | 402 | 66.50% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:49:28 |
| SOFI281215C00008000 | 看涨 Call | 8.00 | $10.70 | $11.05 | $10.79 | 1 | 540 | 62.33% | 0.93 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:52:26 |
| SOFI281215P00008000 | 看跌 Put | 8.00 | $0.90 | $0.99 | $0.93 | 0 | 1084 | 62.54% | -0.08 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:55:11 |
| SOFI281215C00010000 | 看涨 Call | 10.00 | $9.60 | $9.80 | $9.65 | 12 | 3049 | 61.49% | 0.89 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:16:39 |
| SOFI281215P00010000 | 看跌 Put | 10.00 | $1.49 | $1.54 | $1.53 | 25 | 989 | 60.34% | -0.13 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:43:34 |
| SOFI281215C00013000 | 看涨 Call | 13.00 | $8.00 | $8.20 | $8.12 | 4 | 1569 | 59.18% | 0.82 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:52:11 |
| SOFI281215P00013000 | 看跌 Put | 13.00 | $2.68 | $2.74 | $2.68 | 72 | 3306 | 59.04% | -0.20 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| SOFI281215C00015000 | 看涨 Call | 15.00 | $7.15 | $7.35 | $7.25 | 29 | 2181 | 58.91% | 0.77 | 0.02 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:03:01 |
| SOFI281215P00015000 | 看跌 Put | 15.00 | $3.65 | $3.70 | $3.68 | 144 | 4505 | 58.36% | -0.26 | 0.02 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:52:52 |
| SOFI281215C00018000 | 看涨 Call | 18.00 | $5.95 | $6.20 | $6.15 | 23 | 1841 | 57.56% | 0.70 | 0.02 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:29:30 |
| SOFI281215P00018000 | 看跌 Put | 18.00 | $5.35 | $5.55 | $5.47 | 0 | 1307 | 58.64% | -0.34 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:38:14 |
| SOFI281215C00020000 | 看涨 Call | 20.00 | $5.45 | $5.60 | $5.50 | 49 | 3067 | 58.11% | 0.66 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| SOFI281215P00020000 | 看跌 Put | 20.00 | $6.35 | $6.85 | $6.75 | 3 | 910 | 57.09% | -0.39 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:24:15 |
| SOFI281215C00022000 | 看涨 Call | 22.00 | $4.95 | $5.10 | $5.02 | 8 | 964 | 58.38% | 0.62 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:01:57 |
| SOFI281215P00022000 | 看跌 Put | 22.00 | $8.00 | $8.30 | $8.00 | 0 | 191 | 58.85% | -0.45 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:03:01 |
| SOFI281215C00025000 | 看涨 Call | 25.00 | $4.25 | $4.45 | $4.40 | 151 | 2869 | 58.42% | 0.56 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:44:47 |
| SOFI281215P00025000 | 看跌 Put | 25.00 | $10.20 | $10.40 | $10.25 | 60 | 543 | 58.10% | -0.52 | 0.04 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:00:25 |
| SOFI281215C00027000 | 看涨 Call | 27.00 | $3.90 | $4.05 | $4.00 | 26 | 754 | 58.52% | 0.53 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:18:54 |
| SOFI281215P00027000 | 看跌 Put | 27.00 | $11.75 | $12.20 | $12.02 | 62 | 118 | 59.26% | -0.57 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:56:43 |
| SOFI281215C00030000 | 看涨 Call | 30.00 | $3.40 | $3.55 | $3.50 | 18 | 9272 | 58.53% | 0.48 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:13:37 |
| SOFI281215P00030000 | 看跌 Put | 30.00 | $14.20 | $14.70 | $14.20 | 0 | 434 | 59.50% | -0.63 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-11T12:17:53 |
| SOFI281215C00032000 | 看涨 Call | 32.00 | $3.15 | $3.35 | $3.25 | 4 | 803 | 59.16% | 0.45 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:38:51 |
| SOFI281215P00032000 | 看跌 Put | 32.00 | $15.85 | $16.35 | $15.42 | 0 | 47 | 58.94% | -0.68 | 0.04 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-03T12:39:58 |
| SOFI281215C00035000 | 看涨 Call | 35.00 | $2.80 | $2.87 | $2.92 | 40 | 4439 | 58.78% | 0.41 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:18:46 |
| SOFI281215P00035000 | 看跌 Put | 35.00 | $18.60 | $19.00 | $18.50 | 0 | 720 | 59.84% | -0.73 | 0.04 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-11T11:03:18 |