HOOD · 2027-02-19
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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
到期日 2027-02-19；共 74 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270219C00005000 | 看涨 Call | 5.00 | $79.35 | $81.90 | $94.33 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:41:48 |
| HOOD270219P00005000 | 看跌 Put | 5.00 | $0.00 | $0.05 | $0.07 | 0 | 1 | 199.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T13:11:46 |
| HOOD270219C00010000 | 看涨 Call | 10.00 | $74.40 | $76.95 | $83.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T12:21:44 |
| HOOD270219P00010000 | 看跌 Put | 10.00 | $0.00 | $0.27 | $0.02 | 0 | 398 | 182.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:05:51 |
| HOOD270219C00015000 | 看涨 Call | 15.00 | $69.50 | $72.50 | $0.00 | 0 | 0 | 129.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270219P00015000 | 看跌 Put | 15.00 | $0.01 | $0.03 | $0.02 | 2 | 488 | 118.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:57:08 |
| HOOD270219C00020000 | 看涨 Call | 20.00 | $64.55 | $67.10 | $79.27 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-15T10:00:32 |
| HOOD270219P00020000 | 看跌 Put | 20.00 | $0.01 | $0.06 | $0.04 | 0 | 276 | 105.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:18:53 |
| HOOD270219C00025000 | 看涨 Call | 25.00 | $59.70 | $62.25 | $88.55 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-06T09:57:42 |
| HOOD270219P00025000 | 看跌 Put | 25.00 | $0.04 | $0.11 | $0.09 | 2 | 254 | 97.84% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:34:02 |
| HOOD270219C00030000 | 看涨 Call | 30.00 | $54.80 | $57.35 | $84.21 | 0 | 3 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:47:35 |
| HOOD270219P00030000 | 看跌 Put | 30.00 | $0.04 | $0.17 | $0.14 | 4 | 99 | 87.92% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:02:14 |
| HOOD270219C00035000 | 看涨 Call | 35.00 | $50.00 | $52.55 | $50.80 | 5 | 18 | 68.06% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:51:04 |
| HOOD270219P00035000 | 看跌 Put | 35.00 | $0.03 | $0.39 | $0.04 | 0 | 50 | 84.07% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:23:11 |
| HOOD270219C00040000 | 看涨 Call | 40.00 | $44.85 | $48.15 | $52.37 | 0 | 10 | 72.16% | 0.98 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T15:59:33 |
| HOOD270219P00040000 | 看跌 Put | 40.00 | $0.19 | $0.42 | $0.36 | 0 | 800 | 77.39% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:17:52 |
| HOOD270219C00045000 | 看涨 Call | 45.00 | $40.20 | $43.10 | $71.23 | 0 | 25 | 65.88% | 0.96 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-29T13:58:57 |
| HOOD270219P00045000 | 看跌 Put | 45.00 | $0.40 | $0.88 | $0.74 | 3 | 2108 | 77.27% | -0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:23:16 |
| HOOD270219C00050000 | 看涨 Call | 50.00 | $35.65 | $37.90 | $34.75 | 0 | 23 | 58.43% | 0.94 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:08:48 |
| HOOD270219P00050000 | 看跌 Put | 50.00 | $1.01 | $1.05 | $1.05 | 203 | 872 | 74.51% | -0.06 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:10 |
| HOOD270219C00055000 | 看涨 Call | 55.00 | $32.00 | $33.60 | $32.64 | 59 | 110 | 68.02% | 0.91 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:24:30 |
| HOOD270219P00055000 | 看跌 Put | 55.00 | $1.33 | $1.61 | $1.63 | 526 | 1620 | 70.46% | -0.09 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:57:57 |
| HOOD270219C00060000 | 看涨 Call | 60.00 | $27.85 | $30.10 | $28.40 | 5 | 67 | 70.56% | 0.88 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:25:09 |
| HOOD270219P00060000 | 看跌 Put | 60.00 | $2.33 | $2.37 | $2.35 | 37 | 1719 | 69.95% | -0.12 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| HOOD270219C00065000 | 看涨 Call | 65.00 | $23.50 | $25.90 | $24.55 | 1 | 38 | 65.49% | 0.83 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:25:08 |
| HOOD270219P00065000 | 看跌 Put | 65.00 | $3.35 | $3.45 | $3.45 | 300 | 2008 | 68.35% | -0.17 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:19:11 |
| HOOD270219C00070000 | 看涨 Call | 70.00 | $20.00 | $21.65 | $19.60 | 0 | 166 | 62.45% | 0.78 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:39:10 |
| HOOD270219P00070000 | 看跌 Put | 70.00 | $4.65 | $4.80 | $4.86 | 7 | 1984 | 66.73% | -0.22 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:57:45 |
| HOOD270219C00075000 | 看涨 Call | 75.00 | $17.65 | $18.85 | $17.80 | 6 | 214 | 66.25% | 0.72 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-11-03T12:50:02 |
| HOOD270219P00075000 | 看跌 Put | 75.00 | $6.35 | $6.50 | $6.55 | 124 | 2845 | 65.67% | -0.28 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:36:54 |
| HOOD270219C00080000 | 看涨 Call | 80.00 | $14.55 | $15.25 | $15.01 | 112 | 365 | 62.67% | 0.66 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:53:51 |
| HOOD270219P00080000 | 看跌 Put | 80.00 | $8.35 | $8.45 | $8.55 | 759 | 1669 | 64.31% | -0.34 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:52:17 |
| HOOD270219C00085000 | 看涨 Call | 85.00 | $12.55 | $12.70 | $12.35 | 85 | 773 | 63.54% | 0.60 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:21:16 |
| HOOD270219P00085000 | 看跌 Put | 85.00 | $10.75 | $10.90 | $10.99 | 122 | 1528 | 63.66% | -0.41 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:38:47 |
| HOOD270219C00090000 | 看涨 Call | 90.00 | $9.80 | $10.50 | $10.25 | 160 | 984 | 61.48% | 0.53 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:34:39 |
| HOOD270219P00090000 | 看跌 Put | 90.00 | $13.55 | $13.65 | $13.60 | 163 | 2121 | 63.12% | -0.48 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:57:50 |
| HOOD270219C00095000 | 看涨 Call | 95.00 | $8.45 | $8.60 | $8.30 | 164 | 1728 | 62.37% | 0.47 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:36:54 |
| HOOD270219P00095000 | 看跌 Put | 95.00 | $16.60 | $17.30 | $16.88 | 85 | 1858 | 64.00% | -0.54 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:43:22 |
| HOOD270219C00100000 | 看涨 Call | 100.00 | $6.40 | $7.00 | $6.80 | 51 | 1051 | 60.63% | 0.41 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:26:18 |
| HOOD270219P00100000 | 看跌 Put | 100.00 | $20.00 | $20.20 | $20.35 | 22 | 2541 | 62.23% | -0.61 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:42:28 |
| HOOD270219C00105000 | 看涨 Call | 105.00 | $5.60 | $5.70 | $5.50 | 576 | 1149 | 61.80% | 0.35 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:37:47 |
| HOOD270219P00105000 | 看跌 Put | 105.00 | $23.10 | $23.90 | $24.20 | 68 | 970 | 60.27% | -0.66 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:18:35 |
| HOOD270219C00110000 | 看涨 Call | 110.00 | $4.50 | $4.65 | $4.55 | 105 | 1370 | 61.64% | 0.30 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| HOOD270219P00110000 | 看跌 Put | 110.00 | $27.55 | $28.30 | $28.20 | 18 | 676 | 63.15% | -0.72 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:18:07 |
| HOOD270219C00115000 | 看涨 Call | 115.00 | $3.65 | $3.75 | $3.70 | 101 | 919 | 61.56% | 0.26 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:46:07 |
| HOOD270219P00115000 | 看跌 Put | 115.00 | $31.70 | $33.05 | $32.49 | 5 | 842 | 65.33% | -0.76 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:37:16 |
| HOOD270219C00120000 | 看涨 Call | 120.00 | $2.97 | $3.05 | $3.00 | 438 | 5230 | 61.70% | 0.22 | 0.01 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| HOOD270219P00120000 | 看跌 Put | 120.00 | $36.00 | $37.65 | $35.70 | 0 | 755 | 66.72% | -0.81 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-02T12:23:04 |
| HOOD270219C00125000 | 看涨 Call | 125.00 | $2.39 | $2.45 | $2.38 | 32 | 1301 | 61.57% | 0.18 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:42:54 |
| HOOD270219P00125000 | 看跌 Put | 125.00 | $39.95 | $42.30 | $40.44 | 0 | 568 | 66.04% | -0.84 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-02T12:44:08 |
| HOOD270219C00130000 | 看涨 Call | 130.00 | $1.68 | $2.22 | $1.90 | 15 | 1261 | 61.58% | 0.15 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:13:13 |
| HOOD270219P00130000 | 看跌 Put | 130.00 | $44.65 | $47.00 | $46.74 | 0 | 201 | 67.84% | -0.87 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-10-30T11:00:19 |
| HOOD270219C00135000 | 看涨 Call | 135.00 | $1.57 | $1.64 | $1.56 | 46 | 992 | 61.96% | 0.13 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:00:12 |
| HOOD270219P00135000 | 看跌 Put | 135.00 | $48.40 | $51.40 | $52.51 | 0 | 72 | 61.90% | -0.90 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:17:57 |
| HOOD270219C00140000 | 看涨 Call | 140.00 | $1.05 | $1.52 | $1.28 | 275 | 663 | 61.89% | 0.11 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:57:32 |
| HOOD270219P00140000 | 看跌 Put | 140.00 | $54.55 | $56.15 | $56.32 | 0 | 71 | 71.00% | -0.93 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-30T10:09:05 |
| HOOD270219C00145000 | 看涨 Call | 145.00 | $0.85 | $1.09 | $1.07 | 8 | 1007 | 61.04% | 0.09 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:52:02 |
| HOOD270219P00145000 | 看跌 Put | 145.00 | $58.60 | $61.65 | $62.22 | 0 | 66 | 71.98% | -0.95 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:36:59 |
| HOOD270219C00150000 | 看涨 Call | 150.00 | $0.86 | $1.10 | $0.88 | 409 | 3865 | 64.15% | 0.08 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:30:39 |
| HOOD270219P00150000 | 看跌 Put | 150.00 | $63.30 | $66.25 | $65.03 | 2 | 30 | 70.45% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:05:50 |
| HOOD270219C00155000 | 看涨 Call | 155.00 | $0.71 | $0.95 | $0.74 | 61 | 1288 | 64.69% | 0.07 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:52:11 |
| HOOD270219P00155000 | 看跌 Put | 155.00 | $67.95 | $71.40 | $55.60 | 0 | 16 | 71.91% | -0.98 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-20T10:48:17 |
| HOOD270219C00160000 | 看涨 Call | 160.00 | $0.41 | $0.62 | $0.62 | 241 | 535 | 61.53% | 0.06 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:02:56 |
| HOOD270219P00160000 | 看跌 Put | 160.00 | $73.70 | $75.80 | $51.00 | 0 | 250 | 76.21% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-30T14:14:44 |
| HOOD270219C00165000 | 看涨 Call | 165.00 | $0.48 | $0.71 | $0.50 | 0 | 308 | 65.58% | 0.05 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:49:15 |
| HOOD270219P00165000 | 看跌 Put | 165.00 | $77.90 | $80.80 | $72.30 | 0 | 0 | 68.79% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:47:44 |
| HOOD270219C00170000 | 看涨 Call | 170.00 | $0.20 | $0.63 | $0.44 | 10 | 769 | 63.85% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:14:23 |
| HOOD270219P00170000 | 看跌 Put | 170.00 | $82.90 | $85.80 | $78.35 | 0 | 0 | 71.41% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:28:39 |
| HOOD270219C00175000 | 看涨 Call | 175.00 | $0.16 | $0.37 | $0.35 | 0 | 368 | 61.58% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:50:29 |
| HOOD270219P00175000 | 看跌 Put | 175.00 | $87.90 | $90.80 | $80.10 | 0 | 0 | 73.95% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:18:08 |
| HOOD270219C00180000 | 看涨 Call | 180.00 | $0.11 | $0.51 | $0.30 | 5 | 2448 | 65.07% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| HOOD270219P00180000 | 看跌 Put | 180.00 | $92.95 | $95.80 | $84.05 | 0 | 0 | 77.80% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T12:47:36 |
| HOOD270219C00185000 | 看涨 Call | 185.00 | $0.04 | $0.47 | $0.27 | 0 | 795 | 65.13% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:05:41 |
| HOOD270219P00185000 | 看跌 Put | 185.00 | $97.90 | $100.80 | $88.54 | 0 | 0 | 78.80% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:59:10 |