SOFI · 2029-01-19
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 2029-01-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI290119C00003000 | 看涨 Call | 3.00 | $13.80 | $14.60 | $14.20 | 1 | 187 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:31:52 |
| SOFI290119P00003000 | 看跌 Put | 3.00 | $0.06 | $0.18 | $0.09 | 1 | 104 | 72.62% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:13 |
| SOFI290119C00005000 | 看涨 Call | 5.00 | $12.25 | $12.95 | $12.65 | 1 | 298 | 56.58% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:56:24 |
| SOFI290119P00005000 | 看跌 Put | 5.00 | $0.26 | $0.39 | $0.27 | 0 | 372 | 65.93% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:00:23 |
| SOFI290119C00008000 | 看涨 Call | 8.00 | $10.30 | $10.65 | $10.40 | 1 | 1253 | 57.33% | 0.93 | 0.01 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:07:23 |
| SOFI290119P00008000 | 看跌 Put | 8.00 | $0.75 | $0.82 | $0.79 | 1 | 767 | 58.15% | -0.08 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:47:57 |
| SOFI290119C00010000 | 看涨 Call | 10.00 | $8.80 | $9.90 | $9.25 | 1 | 3909 | 58.84% | 0.89 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:08:27 |
| SOFI290119P00010000 | 看跌 Put | 10.00 | $1.28 | $1.34 | $1.30 | 1 | 3616 | 56.12% | -0.13 | 0.02 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:59:11 |
| SOFI290119C00013000 | 看涨 Call | 13.00 | $7.40 | $7.65 | $7.55 | 11 | 2540 | 53.89% | 0.81 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:30:47 |
| SOFI290119P00013000 | 看跌 Put | 13.00 | $2.39 | $2.41 | $2.41 | 529 | 2014 | 54.25% | -0.21 | 0.02 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:36 |
| SOFI290119C00015000 | 看涨 Call | 15.00 | $6.55 | $6.70 | $6.55 | 90 | 7660 | 53.59% | 0.76 | 0.02 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:39:55 |
| SOFI290119P00015000 | 看跌 Put | 15.00 | $3.25 | $3.40 | $3.34 | 12 | 3212 | 53.50% | -0.27 | 0.03 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:20:33 |
| SOFI290119C00017000 | 看涨 Call | 17.00 | $5.65 | $6.20 | $5.75 | 102 | 3690 | 54.28% | 0.71 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:59:26 |
| SOFI290119P00017000 | 看跌 Put | 17.00 | $4.35 | $4.50 | $4.40 | 14 | 1841 | 53.34% | -0.33 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:47:57 |
| SOFI290119C00020000 | 看涨 Call | 20.00 | $4.70 | $4.90 | $4.80 | 68 | 5321 | 52.43% | 0.63 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:32:27 |
| SOFI290119P00020000 | 看跌 Put | 20.00 | $6.20 | $6.35 | $6.35 | 76 | 2183 | 52.87% | -0.42 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:42:14 |
| SOFI290119C00022000 | 看涨 Call | 22.00 | $4.20 | $4.35 | $4.22 | 18 | 1638 | 52.55% | 0.58 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:57:38 |
| SOFI290119P00022000 | 看跌 Put | 22.00 | $7.55 | $7.75 | $7.65 | 1 | 636 | 52.71% | -0.48 | 0.04 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:47:37 |
| SOFI290119C00025000 | 看涨 Call | 25.00 | $3.50 | $3.65 | $3.55 | 54 | 5081 | 52.32% | 0.52 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:12:43 |
| SOFI290119P00025000 | 看跌 Put | 25.00 | $9.75 | $10.00 | $9.92 | 3 | 337 | 52.42% | -0.57 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:33:31 |
| SOFI290119C00027000 | 看涨 Call | 27.00 | $3.10 | $3.30 | $3.15 | 7 | 1996 | 52.37% | 0.48 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:31:56 |
| SOFI290119P00027000 | 看跌 Put | 27.00 | $11.20 | $11.60 | $13.22 | 0 | 135 | 51.57% | -0.63 | 0.04 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-26T15:52:49 |
| SOFI290119C00030000 | 看涨 Call | 30.00 | $2.65 | $2.77 | $2.71 | 94 | 2962 | 52.30% | 0.43 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:31:20 |
| SOFI290119P00030000 | 看跌 Put | 30.00 | $13.85 | $14.20 | $13.40 | 0 | 428 | 52.82% | -0.71 | 0.05 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-29T15:06:39 |
| SOFI290119C00032000 | 看涨 Call | 32.00 | $2.40 | $2.50 | $2.40 | 2 | 336 | 52.44% | 0.40 | 0.03 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:16:29 |
| SOFI290119P00032000 | 看跌 Put | 32.00 | $15.55 | $16.05 | $15.15 | 0 | 1 | 53.16% | -0.76 | 0.05 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-29T15:13:30 |
| SOFI290119C00035000 | 看涨 Call | 35.00 | $2.07 | $2.16 | $2.10 | 457 | 6712 | 52.62% | 0.35 | 0.03 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:40:20 |
| SOFI290119P00035000 | 看跌 Put | 35.00 | $18.25 | $18.65 | $18.41 | 10 | 955 | 51.91% | -0.83 | 0.05 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:30:00 |