SOFI · 2029-01-19

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 2029-01-19；共 26 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
SOFI290119C00003000	看涨 Call	3.00	$14.30	$14.80	$14.33	10	33	67.34%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-18T10:04:09
SOFI290119P00003000	看跌 Put	3.00	$0.03	$0.26	$0.00	0	0	74.15%	-0.01	0.00	-0.00	0.01	100	assumed standard contract	未提供
SOFI290119C00005000	看涨 Call	5.00	$12.85	$13.20	$13.10	3	10	65.94%	0.98	0.00	0.00	0.02	100	assumed standard contract	2026-09-18T11:11:01
SOFI290119P00005000	看跌 Put	5.00	$0.34	$0.38	$0.34	0	2	66.71%	-0.03	0.00	-0.00	0.02	100	assumed standard contract	2026-09-17T14:31:05
SOFI290119C00008000	看涨 Call	8.00	$10.80	$11.05	$10.90	8	34	61.17%	0.93	0.01	0.00	0.04	100	assumed standard contract	2026-09-18T14:38:58
SOFI290119P00008000	看跌 Put	8.00	$0.93	$1.00	$0.94	11	10	62.06%	-0.09	0.01	-0.00	0.04	100	assumed standard contract	2026-09-18T14:53:36
SOFI290119C00010000	看涨 Call	10.00	$9.65	$9.85	$9.75	48	931	60.28%	0.89	0.01	-0.00	0.05	100	assumed standard contract	2026-09-18T15:12:24
SOFI290119P00010000	看跌 Put	10.00	$1.53	$1.58	$1.54	4	261	60.19%	-0.13	0.01	-0.00	0.05	100	assumed standard contract	2026-09-18T14:53:36
SOFI290119C00013000	看涨 Call	13.00	$8.10	$8.30	$8.15	9	48	58.70%	0.82	0.02	-0.00	0.07	100	assumed standard contract	2026-09-18T14:37:41
SOFI290119P00013000	看跌 Put	13.00	$2.74	$2.81	$2.74	37	118	59.12%	-0.20	0.02	-0.00	0.07	100	assumed standard contract	2026-09-18T15:58:29
SOFI290119C00015000	看涨 Call	15.00	$7.30	$7.45	$7.35	145	272	58.68%	0.78	0.02	-0.00	0.08	100	assumed standard contract	2026-09-18T14:59:55
SOFI290119P00015000	看跌 Put	15.00	$3.70	$3.75	$3.71	122	149	58.19%	-0.26	0.02	-0.00	0.08	100	assumed standard contract	2026-09-18T15:45:38
SOFI290119C00017000	看涨 Call	17.00	$6.55	$6.75	$6.60	39	539	58.61%	0.73	0.02	-0.00	0.09	100	assumed standard contract	2026-09-18T15:02:16
SOFI290119P00017000	看跌 Put	17.00	$4.80	$4.90	$4.90	6	1099	58.01%	-0.31	0.03	-0.00	0.09	100	assumed standard contract	2026-09-18T14:10:09
SOFI290119C00020000	看涨 Call	20.00	$5.60	$5.70	$5.60	622	203	57.76%	0.67	0.02	-0.00	0.10	100	assumed standard contract	2026-09-18T15:56:40
SOFI290119P00020000	看跌 Put	20.00	$6.70	$6.90	$6.85	0	202	58.48%	-0.39	0.03	-0.00	0.10	100	assumed standard contract	2026-09-17T11:39:21
SOFI290119C00022000	看涨 Call	22.00	$5.05	$5.15	$5.09	43	263	57.51%	0.62	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T15:59:47
SOFI290119P00022000	看跌 Put	22.00	$8.05	$8.20	$8.10	25	100	57.88%	-0.44	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T13:05:19
SOFI290119C00025000	看涨 Call	25.00	$4.35	$4.55	$4.48	177	528	57.76%	0.57	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T13:17:56
SOFI290119P00025000	看跌 Put	25.00	$10.25	$10.45	$10.40	0	37	57.95%	-0.51	0.04	-0.00	0.10	100	assumed standard contract	2026-09-17T11:37:48
SOFI290119C00027000	看涨 Call	27.00	$4.00	$4.20	$4.05	68	251	58.12%	0.54	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T15:03:13
SOFI290119P00027000	看跌 Put	27.00	$11.80	$12.15	$12.05	2	80	58.60%	-0.56	0.04	-0.00	0.10	100	assumed standard contract	2026-09-18T09:51:57
SOFI290119C00030000	看涨 Call	30.00	$3.55	$3.70	$3.68	253	308	58.39%	0.49	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T13:53:12
SOFI290119P00030000	看跌 Put	30.00	$14.30	$14.60	$14.42	65	500	58.88%	-0.63	0.04	-0.00	0.09	100	assumed standard contract	2026-09-18T13:56:43
SOFI290119C00035000	看涨 Call	35.00	$2.92	$3.05	$3.00	166	277	58.74%	0.42	0.03	-0.00	0.10	100	assumed standard contract	2026-09-18T15:29:13
SOFI290119P00035000	看跌 Put	35.00	$18.65	$19.00	$18.60	1	3	59.59%	-0.73	0.04	-0.00	0.07	100	assumed standard contract	2026-09-18T15:57:27