HOOD · 2026-10-16
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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
到期日 2026-10-16；共 86 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261016C00005000 | 看涨 Call | 5.00 | $114.70 | $116.00 | $102.50 | 0 | 12 | 427.86% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:07:56 |
| HOOD261016P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.03 | 0 | 5 | 389.25% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-15T10:04:34 |
| HOOD261016C00010000 | 看涨 Call | 10.00 | $108.75 | $111.00 | $97.50 | 0 | 10 | 346.11% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:07:56 |
| HOOD261016P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 300.46% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD261016C00015000 | 看涨 Call | 15.00 | $104.75 | $106.05 | $81.65 | 0 | 12 | 296.20% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-17T09:36:16 |
| HOOD261016P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 10 | 236.75% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-05T14:53:53 |
| HOOD261016C00020000 | 看涨 Call | 20.00 | $99.75 | $101.05 | $94.05 | 0 | 13 | 246.62% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:58:41 |
| HOOD261016P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.09 | 1 | 806 | 215.67% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| HOOD261016C00025000 | 看涨 Call | 25.00 | $94.75 | $96.05 | $85.25 | 0 | 11 | 230.93% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:31:12 |
| HOOD261016P00025000 | 看跌 Put | 25.00 | $0.00 | $0.03 | $0.23 | 0 | 576 | 195.86% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-25T12:07:47 |
| HOOD261016C00030000 | 看涨 Call | 30.00 | $89.45 | $90.10 | $89.65 | 5 | 574 | 187.22% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:07:10 |
| HOOD261016P00030000 | 看跌 Put | 30.00 | $0.00 | $0.03 | $0.07 | 0 | 194 | 173.51% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:02 |
| HOOD261016C00035000 | 看涨 Call | 35.00 | $84.80 | $85.10 | $74.90 | 0 | 22 | 170.78% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:32:03 |
| HOOD261016P00035000 | 看跌 Put | 35.00 | $0.00 | $0.04 | $0.01 | 2 | 682 | 162.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| HOOD261016C00040000 | 看涨 Call | 40.00 | $78.80 | $80.15 | $79.55 | 6 | 88 | 155.93% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:14:03 |
| HOOD261016P00040000 | 看跌 Put | 40.00 | $0.01 | $0.05 | $0.03 | 15 | 433 | 148.07% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:15:25 |
| HOOD261016C00045000 | 看涨 Call | 45.00 | $73.85 | $76.15 | $74.90 | 1 | 88 | 142.38% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:16 |
| HOOD261016P00045000 | 看跌 Put | 45.00 | $0.01 | $0.10 | $0.03 | 1 | 3484 | 141.85% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:16:38 |
| HOOD261016C00050000 | 看涨 Call | 50.00 | $68.90 | $70.20 | $69.65 | 2 | 76 | 135.13% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:14:03 |
| HOOD261016P00050000 | 看跌 Put | 50.00 | $0.01 | $0.11 | $0.06 | 12 | 3423 | 128.75% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:43:49 |
| HOOD261016C00055000 | 看涨 Call | 55.00 | $64.95 | $65.25 | $51.65 | 0 | 416 | 126.45% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:09:18 |
| HOOD261016P00055000 | 看跌 Put | 55.00 | $0.03 | $0.09 | $0.06 | 98 | 1644 | 115.63% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:17 |
| HOOD261016C00060000 | 看涨 Call | 60.00 | $58.95 | $60.40 | $58.50 | 1 | 2431 | 111.20% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:26:24 |
| HOOD261016P00060000 | 看跌 Put | 60.00 | $0.10 | $0.11 | $0.10 | 7959 | 3919 | 111.14% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| HOOD261016C00065000 | 看涨 Call | 65.00 | $54.00 | $56.30 | $53.00 | 6 | 228 | 103.23% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:09:30 |
| HOOD261016P00065000 | 看跌 Put | 65.00 | $0.04 | $0.17 | $0.10 | 356 | 3505 | 99.39% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:45:08 |
| HOOD261016C00070000 | 看涨 Call | 70.00 | $49.95 | $51.35 | $49.88 | 2 | 521 | 90.24% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:24:17 |
| HOOD261016P00070000 | 看跌 Put | 70.00 | $0.12 | $0.19 | $0.12 | 22 | 11999 | 93.48% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:44 |
| HOOD261016C00075000 | 看涨 Call | 75.00 | $45.05 | $45.40 | $44.80 | 21 | 1310 | 84.63% | 0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:28:09 |
| HOOD261016P00075000 | 看跌 Put | 75.00 | $0.16 | $0.22 | $0.16 | 182 | 4858 | 85.40% | -0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:34 |
| HOOD261016C00080000 | 看涨 Call | 80.00 | $40.15 | $41.45 | $39.77 | 27 | 2359 | 79.20% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:02:29 |
| HOOD261016P00080000 | 看跌 Put | 80.00 | $0.21 | $0.25 | $0.23 | 534 | 5871 | 77.45% | -0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:47:47 |
| HOOD261016C00085000 | 看涨 Call | 85.00 | $35.25 | $35.60 | $35.10 | 27 | 1158 | 73.51% | 0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:30:36 |
| HOOD261016P00085000 | 看跌 Put | 85.00 | $0.32 | $0.35 | $0.32 | 853 | 5339 | 72.12% | -0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| HOOD261016C00090000 | 看涨 Call | 90.00 | $30.50 | $30.80 | $30.13 | 123 | 1451 | 69.52% | 0.95 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:08:16 |
| HOOD261016P00090000 | 看跌 Put | 90.00 | $0.51 | $0.53 | $0.52 | 3702 | 12594 | 67.89% | -0.05 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| HOOD261016C00095000 | 看涨 Call | 95.00 | $25.85 | $26.15 | $25.95 | 118 | 5053 | 66.07% | 0.92 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| HOOD261016P00095000 | 看跌 Put | 95.00 | $0.84 | $0.86 | $0.85 | 3264 | 7309 | 64.83% | -0.08 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| HOOD261016C00100000 | 看涨 Call | 100.00 | $21.45 | $21.75 | $21.12 | 312 | 3409 | 63.60% | 0.87 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| HOOD261016P00100000 | 看跌 Put | 100.00 | $1.41 | $1.43 | $1.42 | 3880 | 7874 | 62.76% | -0.13 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HOOD261016C00105000 | 看涨 Call | 105.00 | $17.35 | $17.65 | $16.90 | 381 | 4833 | 62.14% | 0.81 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:52:14 |
| HOOD261016P00105000 | 看跌 Put | 105.00 | $2.30 | $2.36 | $2.34 | 3210 | 5115 | 61.53% | -0.19 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| HOOD261016C00110000 | 看涨 Call | 110.00 | $13.75 | $14.05 | $13.92 | 2342 | 7806 | 61.69% | 0.73 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| HOOD261016P00110000 | 看跌 Put | 110.00 | $3.65 | $3.75 | $3.69 | 1242 | 6584 | 61.07% | -0.27 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| HOOD261016C00115000 | 看涨 Call | 115.00 | $10.65 | $10.90 | $10.76 | 2305 | 3962 | 61.14% | 0.64 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| HOOD261016P00115000 | 看跌 Put | 115.00 | $5.55 | $5.70 | $5.60 | 1380 | 1372 | 60.86% | -0.37 | 0.02 | -0.14 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| HOOD261016C00120000 | 看涨 Call | 120.00 | $8.15 | $8.30 | $8.21 | 10854 | 11560 | 61.25% | 0.54 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| HOOD261016P00120000 | 看跌 Put | 120.00 | $7.90 | $8.10 | $8.10 | 619 | 4770 | 61.03% | -0.46 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| HOOD261016C00125000 | 看涨 Call | 125.00 | $6.10 | $6.25 | $6.20 | 3765 | 6146 | 61.89% | 0.44 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| HOOD261016P00125000 | 看跌 Put | 125.00 | $10.85 | $11.10 | $11.35 | 144 | 380 | 61.67% | -0.56 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:44:32 |
| HOOD261016C00130000 | 看涨 Call | 130.00 | $4.55 | $4.65 | $4.60 | 3939 | 6718 | 62.61% | 0.36 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| HOOD261016P00130000 | 看跌 Put | 130.00 | $14.25 | $14.55 | $14.45 | 325 | 3274 | 62.18% | -0.64 | 0.02 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| HOOD261016C00135000 | 看涨 Call | 135.00 | $3.35 | $3.50 | $3.39 | 3789 | 5259 | 63.65% | 0.29 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| HOOD261016P00135000 | 看跌 Put | 135.00 | $18.00 | $18.85 | $32.86 | 0 | 49 | 65.14% | -0.72 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:15:16 |
| HOOD261016C00140000 | 看涨 Call | 140.00 | $2.47 | $2.55 | $2.50 | 2952 | 3750 | 64.41% | 0.22 | 0.01 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| HOOD261016P00140000 | 看跌 Put | 140.00 | $22.10 | $23.00 | $33.20 | 0 | 74 | 66.42% | -0.78 | 0.01 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-09-17T14:03:04 |
| HOOD261016C00145000 | 看涨 Call | 145.00 | $1.83 | $1.90 | $1.88 | 1231 | 3554 | 65.57% | 0.17 | 0.01 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| HOOD261016P00145000 | 看跌 Put | 145.00 | $26.45 | $27.40 | $33.80 | 1 | 61 | 67.99% | -0.83 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:35:33 |
| HOOD261016C00150000 | 看涨 Call | 150.00 | $1.37 | $1.40 | $1.38 | 2498 | 5160 | 66.70% | 0.13 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| HOOD261016P00150000 | 看跌 Put | 150.00 | $30.95 | $31.95 | $42.75 | 0 | 85 | 69.45% | -0.87 | 0.01 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:45:06 |
| HOOD261016C00155000 | 看涨 Call | 155.00 | $1.01 | $1.04 | $1.04 | 297 | 4704 | 67.70% | 0.10 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| HOOD261016P00155000 | 看跌 Put | 155.00 | $35.65 | $36.60 | $36.20 | 79 | 137 | 71.32% | -0.90 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:47:51 |
| HOOD261016C00160000 | 看涨 Call | 160.00 | $0.74 | $0.80 | $0.80 | 943 | 3796 | 68.89% | 0.08 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| HOOD261016P00160000 | 看跌 Put | 160.00 | $40.40 | $40.80 | $41.40 | 4 | 45 | 67.08% | -0.93 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:28:39 |
| HOOD261016C00165000 | 看涨 Call | 165.00 | $0.56 | $0.62 | $0.59 | 863 | 2252 | 70.28% | 0.06 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:02 |
| HOOD261016P00165000 | 看跌 Put | 165.00 | $45.25 | $45.60 | $45.50 | 2 | 0 | 67.43% | -0.95 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:04:43 |
| HOOD261016C00170000 | 看涨 Call | 170.00 | $0.44 | $0.49 | $0.46 | 286 | 935 | 71.90% | 0.05 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:23:02 |
| HOOD261016P00170000 | 看跌 Put | 170.00 | $50.15 | $50.60 | $52.10 | 3 | 0 | 69.42% | -0.96 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:19:19 |
| HOOD261016C00175000 | 看涨 Call | 175.00 | $0.35 | $0.42 | $0.30 | 32 | 906 | 74.01% | 0.04 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| HOOD261016P00175000 | 看跌 Put | 175.00 | $55.05 | $55.45 | $56.90 | 4 | 0 | 68.37% | -0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:03:47 |
| HOOD261016C00180000 | 看涨 Call | 180.00 | $0.28 | $0.31 | $0.31 | 962 | 2263 | 74.97% | 0.03 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:24:44 |
| HOOD261016P00180000 | 看跌 Put | 180.00 | $60.05 | $60.50 | $71.35 | 0 | 0 | 72.60% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-15T14:54:40 |
| HOOD261016C00185000 | 看涨 Call | 185.00 | $0.21 | $0.24 | $0.25 | 22 | 168 | 75.80% | 0.03 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:12:12 |
| HOOD261016P00185000 | 看跌 Put | 185.00 | $65.00 | $66.35 | $66.95 | 1 | 0 | 71.03% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:59:15 |
| HOOD261016C00190000 | 看涨 Call | 190.00 | $0.16 | $0.27 | $0.20 | 8 | 935 | 79.08% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:39:26 |
| HOOD261016P00190000 | 看跌 Put | 190.00 | $69.00 | $70.40 | $75.40 | 0 | 0 | 74.76% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:37:25 |
| HOOD261016C00195000 | 看涨 Call | 195.00 | $0.13 | $0.23 | $0.18 | 67 | 117 | 80.69% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:15:25 |
| HOOD261016P00195000 | 看跌 Put | 195.00 | $75.00 | $76.25 | $83.10 | 2 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:37:59 |
| HOOD261016C00200000 | 看涨 Call | 200.00 | $0.10 | $0.16 | $0.12 | 37 | 1072 | 80.58% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:40 |
| HOOD261016P00200000 | 看跌 Put | 200.00 | $80.00 | $80.30 | $81.95 | 3 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:00:55 |
| HOOD261016C00210000 | 看涨 Call | 210.00 | $0.04 | $0.15 | $0.11 | 0 | 91 | 83.72% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| HOOD261016P00210000 | 看跌 Put | 210.00 | $89.00 | $90.35 | $94.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:29:37 |
| HOOD261016C00220000 | 看涨 Call | 220.00 | $0.02 | $0.14 | $0.09 | 11 | 66 | 87.84% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:55:33 |
| HOOD261016P00220000 | 看跌 Put | 220.00 | $100.00 | $100.30 | $104.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:29:37 |
| HOOD261016C00230000 | 看涨 Call | 230.00 | $0.02 | $0.05 | $0.05 | 315 | 3848 | 85.57% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:22 |
| HOOD261016P00230000 | 看跌 Put | 230.00 | $110.00 | $110.30 | $122.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:45:51 |