HOOD · 2026-11-20

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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%

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 00:24:17

到期日 2026-11-20；共 86 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
HOOD261120C00005000	看涨 Call	5.00	$114.60	$115.15	$110.20	0	3	301.46%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T15:43:02
HOOD261120P00005000	看跌 Put	5.00	$0.00	$0.05	$0.01	0	10	283.56%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-04-29T10:41:30
HOOD261120C00010000	看涨 Call	10.00	$109.65	$110.15	$72.30	0	0	243.01%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-04-28T09:41:43
HOOD261120P00010000	看跌 Put	10.00	$0.00	$0.09	$0.00	0	0	232.09%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261120C00015000	看涨 Call	15.00	$103.75	$105.20	$69.31	0	22	188.12%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-04-27T11:28:45
HOOD261120P00015000	看跌 Put	15.00	$0.00	$0.09	$0.05	0	2	193.16%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-04-21T09:30:21
HOOD261120C00020000	看涨 Call	20.00	$98.80	$100.65	$90.50	0	42	167.34%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T11:01:42
HOOD261120P00020000	看跌 Put	20.00	$0.00	$0.09	$0.01	0	1212	166.29%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-14T13:30:11
HOOD261120C00025000	看涨 Call	25.00	$94.80	$95.30	$85.90	0	85	156.42%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T11:04:41
HOOD261120P00025000	看跌 Put	25.00	$0.00	$0.10	$0.03	0	64	149.01%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T11:46:51
HOOD261120C00030000	看涨 Call	30.00	$89.75	$90.35	$76.87	0	97	140.71%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T11:09:58
HOOD261120P00030000	看跌 Put	30.00	$0.01	$0.11	$0.02	30	130	133.38%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:40:15
HOOD261120C00035000	看涨 Call	35.00	$84.80	$85.40	$68.89	0	18	117.93%	1.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-16T15:46:46
HOOD261120P00035000	看跌 Put	35.00	$0.01	$0.12	$0.06	2	211	120.17%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-09-18T10:35:15
HOOD261120C00040000	看涨 Call	40.00	$79.95	$80.45	$64.30	0	47	115.54%	1.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T15:48:07
HOOD261120P00040000	看跌 Put	40.00	$0.01	$0.14	$0.05	3	499	109.55%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T12:28:39
HOOD261120C00045000	看涨 Call	45.00	$75.00	$75.50	$65.25	0	30	105.05%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T15:01:45
HOOD261120P00045000	看跌 Put	45.00	$0.07	$0.17	$0.09	0	565	104.40%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T15:10:48
HOOD261120C00050000	看涨 Call	50.00	$70.00	$71.55	$59.45	0	121	95.54%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T09:31:52
HOOD261120P00050000	看跌 Put	50.00	$0.08	$0.20	$0.14	21	2301	95.91%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T14:47:53
HOOD261120C00055000	看涨 Call	55.00	$65.10	$65.65	$64.90	1	201	90.54%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T14:20:13
HOOD261120P00055000	看跌 Put	55.00	$0.10	$0.25	$0.17	1	967	89.03%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T11:52:44
HOOD261120C00060000	看涨 Call	60.00	$59.90	$60.75	$59.90	2	61	86.06%	0.98	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T15:38:09
HOOD261120P00060000	看跌 Put	60.00	$0.20	$0.31	$0.25	8	1510	84.70%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T14:16:10
HOOD261120C00065000	看涨 Call	65.00	$55.45	$55.90	$55.05	3	111	81.67%	0.98	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T15:38:08
HOOD261120P00065000	看跌 Put	65.00	$0.32	$0.41	$0.36	107	4585	80.60%	-0.02	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T15:56:37
HOOD261120C00070000	看涨 Call	70.00	$50.70	$51.10	$50.40	14	396	78.59%	0.97	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T15:55:00
HOOD261120P00070000	看跌 Put	70.00	$0.49	$0.56	$0.51	31	8185	77.08%	-0.03	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T15:33:46
HOOD261120C00075000	看涨 Call	75.00	$45.95	$46.40	$45.80	28	1166	75.80%	0.95	0.00	-0.03	0.05	100	assumed standard contract	2026-09-18T15:37:08
HOOD261120P00075000	看跌 Put	75.00	$0.73	$0.77	$0.77	87	5936	73.91%	-0.05	0.00	-0.03	0.05	100	assumed standard contract	2026-09-18T15:15:31
HOOD261120C00080000	看涨 Call	80.00	$41.35	$41.80	$40.98	44	1438	73.28%	0.94	0.00	-0.04	0.06	100	assumed standard contract	2026-09-18T14:59:26
HOOD261120P00080000	看跌 Put	80.00	$1.08	$1.15	$1.13	154	2196	71.90%	-0.06	0.00	-0.04	0.06	100	assumed standard contract	2026-09-18T15:53:40
HOOD261120C00085000	看涨 Call	85.00	$36.90	$37.35	$37.00	61	1135	70.97%	0.91	0.00	-0.04	0.08	100	assumed standard contract	2026-09-18T15:56:57
HOOD261120P00085000	看跌 Put	85.00	$1.59	$1.66	$1.66	357	3163	70.17%	-0.09	0.00	-0.04	0.08	100	assumed standard contract	2026-09-18T15:58:04
HOOD261120C00090000	看涨 Call	90.00	$32.65	$33.10	$32.56	83	1511	69.47%	0.88	0.01	-0.05	0.10	100	assumed standard contract	2026-09-18T15:31:47
HOOD261120P00090000	看跌 Put	90.00	$2.30	$2.44	$2.37	317	5136	69.19%	-0.12	0.01	-0.06	0.10	100	assumed standard contract	2026-09-18T15:58:28
HOOD261120C00095000	看涨 Call	95.00	$28.65	$29.10	$28.65	39	1267	68.46%	0.84	0.01	-0.07	0.12	100	assumed standard contract	2026-09-18T14:09:09
HOOD261120P00095000	看跌 Put	95.00	$3.25	$3.35	$3.30	308	1448	67.93%	-0.16	0.01	-0.07	0.12	100	assumed standard contract	2026-09-18T15:57:11
HOOD261120C00100000	看涨 Call	100.00	$24.95	$25.35	$24.80	171	2947	67.70%	0.79	0.01	-0.08	0.14	100	assumed standard contract	2026-09-18T15:55:00
HOOD261120P00100000	看跌 Put	100.00	$4.50	$4.70	$4.60	616	2662	67.62%	-0.21	0.01	-0.08	0.14	100	assumed standard contract	2026-09-18T15:59:41
HOOD261120C00105000	看涨 Call	105.00	$21.60	$21.95	$21.54	156	2867	67.36%	0.74	0.01	-0.09	0.16	100	assumed standard contract	2026-09-18T15:34:36
HOOD261120P00105000	看跌 Put	105.00	$6.05	$6.25	$6.09	265	2299	67.04%	-0.26	0.01	-0.09	0.16	100	assumed standard contract	2026-09-18T15:56:44
HOOD261120C00110000	看涨 Call	110.00	$18.55	$18.90	$18.75	345	5081	67.16%	0.68	0.01	-0.09	0.18	100	assumed standard contract	2026-09-18T15:58:11
HOOD261120P00110000	看跌 Put	110.00	$7.90	$8.20	$8.13	304	847	66.75%	-0.32	0.01	-0.10	0.18	100	assumed standard contract	2026-09-18T15:10:28
HOOD261120C00115000	看涨 Call	115.00	$15.85	$16.15	$15.98	1282	3861	67.05%	0.62	0.01	-0.10	0.19	100	assumed standard contract	2026-09-18T15:59:07
HOOD261120P00115000	看跌 Put	115.00	$10.25	$10.40	$10.32	256	438	66.79%	-0.38	0.01	-0.10	0.19	100	assumed standard contract	2026-09-18T15:59:42
HOOD261120C00120000	看涨 Call	120.00	$13.45	$13.65	$13.60	1375	9923	66.78%	0.56	0.01	-0.10	0.20	100	assumed standard contract	2026-09-18T15:58:10
HOOD261120P00120000	看跌 Put	120.00	$12.75	$13.05	$13.20	278	555	66.76%	-0.44	0.01	-0.11	0.20	100	assumed standard contract	2026-09-18T15:54:24
HOOD261120C00125000	看涨 Call	125.00	$11.35	$11.60	$11.47	643	5802	66.93%	0.51	0.01	-0.11	0.20	100	assumed standard contract	2026-09-18T15:59:51
HOOD261120P00125000	看跌 Put	125.00	$15.65	$16.45	$16.10	142	345	68.14%	-0.50	0.01	-0.11	0.20	100	assumed standard contract	2026-09-18T15:48:48
HOOD261120C00130000	看涨 Call	130.00	$9.55	$9.85	$9.73	1024	4982	67.21%	0.45	0.01	-0.11	0.20	100	assumed standard contract	2026-09-18T15:59:07
HOOD261120P00130000	看跌 Put	130.00	$18.80	$19.30	$19.46	102	214	67.22%	-0.55	0.01	-0.11	0.20	100	assumed standard contract	2026-09-18T15:48:04
HOOD261120C00135000	看涨 Call	135.00	$8.05	$8.30	$8.21	496	1599	67.50%	0.40	0.01	-0.10	0.19	100	assumed standard contract	2026-09-18T15:59:27
HOOD261120P00135000	看跌 Put	135.00	$22.25	$23.00	$22.76	4	116	68.21%	-0.61	0.01	-0.11	0.19	100	assumed standard contract	2026-09-18T15:09:46
HOOD261120C00140000	看涨 Call	140.00	$6.75	$7.00	$6.80	474	2995	67.80%	0.35	0.01	-0.10	0.18	100	assumed standard contract	2026-09-18T15:56:55
HOOD261120P00140000	看跌 Put	140.00	$25.90	$27.05	$35.05	0	43	69.38%	-0.65	0.01	-0.10	0.18	100	assumed standard contract	2026-09-17T10:02:09
HOOD261120C00145000	看涨 Call	145.00	$5.65	$5.85	$5.75	208	1494	67.99%	0.31	0.01	-0.09	0.18	100	assumed standard contract	2026-09-18T15:56:58
HOOD261120P00145000	看跌 Put	145.00	$29.80	$31.10	$41.60	0	45	70.24%	-0.70	0.01	-0.10	0.17	100	assumed standard contract	2026-09-16T12:44:52
HOOD261120C00150000	看涨 Call	150.00	$4.80	$4.95	$4.85	1029	6029	68.65%	0.27	0.01	-0.09	0.16	100	assumed standard contract	2026-09-18T15:59:45
HOOD261120P00150000	看跌 Put	150.00	$33.85	$35.25	$34.30	33	71	70.88%	-0.74	0.01	-0.09	0.16	100	assumed standard contract	2026-09-18T13:46:08
HOOD261120C00155000	看涨 Call	155.00	$3.95	$4.30	$4.10	184	2334	69.22%	0.24	0.01	-0.08	0.15	100	assumed standard contract	2026-09-18T15:56:58
HOOD261120P00155000	看跌 Put	155.00	$38.05	$39.50	$62.95	0	51	71.42%	-0.77	0.01	-0.09	0.15	100	assumed standard contract	2026-07-24T11:07:14
HOOD261120C00160000	看涨 Call	160.00	$3.35	$3.70	$3.50	583	3307	70.00%	0.21	0.01	-0.08	0.14	100	assumed standard contract	2026-09-18T15:57:28
HOOD261120P00160000	看跌 Put	160.00	$42.45	$43.90	$53.35	0	50	72.32%	-0.81	0.01	-0.08	0.14	100	assumed standard contract	2026-09-17T12:55:28
HOOD261120C00165000	看涨 Call	165.00	$2.82	$3.05	$2.94	165	611	70.12%	0.18	0.01	-0.07	0.13	100	assumed standard contract	2026-09-18T15:58:48
HOOD261120P00165000	看跌 Put	165.00	$46.85	$48.45	$56.80	0	16	73.06%	-0.83	0.01	-0.08	0.12	100	assumed standard contract	2026-09-15T09:31:32
HOOD261120C00170000	看涨 Call	170.00	$2.37	$2.55	$2.49	83	3137	70.40%	0.16	0.01	-0.07	0.12	100	assumed standard contract	2026-09-18T15:59:51
HOOD261120P00170000	看跌 Put	170.00	$51.45	$53.10	$67.35	0	1	74.34%	-0.86	0.01	-0.07	0.11	100	assumed standard contract	2026-09-16T14:59:51
HOOD261120C00175000	看涨 Call	175.00	$2.00	$2.55	$2.14	21	1438	72.64%	0.14	0.01	-0.06	0.11	100	assumed standard contract	2026-09-18T15:16:46
HOOD261120P00175000	看跌 Put	175.00	$56.05	$57.75	$57.19	1	10	75.03%	-0.88	0.01	-0.06	0.10	100	assumed standard contract	2026-09-18T15:47:48
HOOD261120C00180000	看涨 Call	180.00	$1.69	$1.90	$1.90	103	1798	71.64%	0.12	0.01	-0.06	0.10	100	assumed standard contract	2026-09-18T15:41:17
HOOD261120P00180000	看跌 Put	180.00	$60.80	$62.45	$71.05	0	12	76.15%	-0.90	0.01	-0.06	0.09	100	assumed standard contract	2026-09-17T15:54:50
HOOD261120C00185000	看涨 Call	185.00	$1.43	$1.66	$1.58	28	456	72.32%	0.10	0.01	-0.05	0.09	100	assumed standard contract	2026-09-18T15:57:31
HOOD261120P00185000	看跌 Put	185.00	$65.55	$66.30	$66.05	37	17	71.49%	-0.91	0.01	-0.06	0.08	100	assumed standard contract	2026-09-18T13:48:31
HOOD261120C00190000	看涨 Call	190.00	$1.22	$1.42	$1.32	21	479	72.81%	0.09	0.00	-0.05	0.08	100	assumed standard contract	2026-09-18T14:53:33
HOOD261120P00190000	看跌 Put	190.00	$70.40	$71.05	$80.90	0	23	70.93%	-0.93	0.01	-0.05	0.07	100	assumed standard contract	2026-09-17T15:54:50
HOOD261120C00195000	看涨 Call	195.00	$1.04	$1.24	$1.12	14	121	73.44%	0.08	0.00	-0.04	0.07	100	assumed standard contract	2026-09-18T14:53:33
HOOD261120P00195000	看跌 Put	195.00	$75.25	$75.80	$78.05	2	2	71.14%	-0.94	0.00	-0.05	0.06	100	assumed standard contract	2026-09-18T10:26:03
HOOD261120C00200000	看涨 Call	200.00	$0.95	$1.01	$0.85	142	3536	73.94%	0.07	0.00	-0.04	0.07	100	assumed standard contract	2026-09-18T15:54:45
HOOD261120P00200000	看跌 Put	200.00	$80.20	$80.65	$83.45	1	0	71.74%	-0.95	0.00	-0.04	0.05	100	assumed standard contract	2026-09-18T10:20:50
HOOD261120C00210000	看涨 Call	210.00	$0.65	$0.83	$0.71	717	627	75.13%	0.05	0.00	-0.03	0.05	100	assumed standard contract	2026-09-18T15:33:00
HOOD261120P00210000	看跌 Put	210.00	$89.95	$91.30	$95.65	0	0	69.40%	-0.97	0.00	-0.04	0.03	100	assumed standard contract	2026-09-14T12:48:28
HOOD261120C00220000	看涨 Call	220.00	$0.49	$0.66	$0.53	50	366	76.50%	0.04	0.00	-0.03	0.04	100	assumed standard contract	2026-09-18T14:53:33
HOOD261120P00220000	看跌 Put	220.00	$99.85	$101.30	$105.65	0	0	71.67%	-0.98	0.00	-0.03	0.02	100	assumed standard contract	2026-09-14T13:34:13
HOOD261120C00230000	看涨 Call	230.00	$0.37	$0.54	$0.43	47	5440	77.91%	0.03	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T15:57:23
HOOD261120P00230000	看跌 Put	230.00	$109.90	$110.55	$112.90	1	0	0.00%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T10:21:42