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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
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 | $114.65 | $115.35 | $94.33 | 0 | 1 | 204.95% | 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 | $0.11 | $0.07 | 0 | 1 | 198.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T09:30:12 |
| HOOD270219C00010000 | 看涨 Call | 10.00 | $109.80 | $110.45 | $83.00 | 0 | 0 | 165.05% | 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 | $0.11 | $0.02 | 0 | 397 | 152.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T14:36:41 |
| HOOD270219C00015000 | 看涨 Call | 15.00 | $104.00 | $105.55 | $0.00 | 0 | 0 | 138.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270219P00015000 | 看跌 Put | 15.00 | $0.00 | $0.09 | $0.03 | 2 | 4 | 125.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:49:27 |
| HOOD270219C00020000 | 看涨 Call | 20.00 | $100.00 | $100.65 | $79.27 | 0 | 2 | 122.30% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-15T10:00:32 |
| HOOD270219P00020000 | 看跌 Put | 20.00 | $0.01 | $0.15 | $0.08 | 0 | 239 | 114.30% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T10:36:58 |
| HOOD270219C00025000 | 看涨 Call | 25.00 | $94.20 | $95.80 | $89.10 | 0 | 4 | 109.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:47:35 |
| HOOD270219P00025000 | 看跌 Put | 25.00 | $0.01 | $0.17 | $0.33 | 0 | 258 | 101.71% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-17T13:38:43 |
| HOOD270219C00030000 | 看涨 Call | 30.00 | $90.25 | $90.95 | $84.21 | 0 | 3 | 99.57% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:47:35 |
| HOOD270219P00030000 | 看跌 Put | 30.00 | $0.01 | $0.21 | $0.10 | 0 | 98 | 92.52% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:20:40 |
| HOOD270219C00035000 | 看涨 Call | 35.00 | $85.40 | $86.10 | $88.13 | 0 | 19 | 92.15% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T15:25:14 |
| HOOD270219P00035000 | 看跌 Put | 35.00 | $0.06 | $0.27 | $0.18 | 0 | 47 | 87.22% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:54:24 |
| HOOD270219C00040000 | 看涨 Call | 40.00 | $80.60 | $81.25 | $56.75 | 0 | 6 | 86.35% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-20T12:01:13 |
| HOOD270219P00040000 | 看跌 Put | 40.00 | $0.14 | $0.35 | $0.28 | 0 | 679 | 82.89% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:54:24 |
| HOOD270219C00045000 | 看涨 Call | 45.00 | $75.80 | $76.45 | $75.50 | 2 | 24 | 81.43% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:06:56 |
| HOOD270219P00045000 | 看跌 Put | 45.00 | $0.30 | $0.43 | $0.40 | 50 | 1977 | 79.45% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:06:31 |
| HOOD270219C00050000 | 看涨 Call | 50.00 | $71.10 | $71.75 | $40.92 | 0 | 32 | 78.87% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-07-31T13:40:02 |
| HOOD270219P00050000 | 看跌 Put | 50.00 | $0.42 | $0.62 | $0.81 | 0 | 268 | 76.26% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:56:53 |
| HOOD270219C00055000 | 看涨 Call | 55.00 | $66.40 | $67.05 | $54.20 | 0 | 69 | 75.80% | 0.97 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-08-21T10:39:32 |
| HOOD270219P00055000 | 看跌 Put | 55.00 | $0.65 | $0.87 | $0.80 | 32 | 431 | 74.03% | -0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:29:55 |
| HOOD270219C00060000 | 看涨 Call | 60.00 | $61.85 | $62.50 | $60.30 | 30 | 31 | 73.56% | 0.96 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:46:07 |
| HOOD270219P00060000 | 看跌 Put | 60.00 | $0.99 | $1.22 | $1.13 | 7 | 944 | 72.44% | -0.04 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:19:31 |
| HOOD270219C00065000 | 看涨 Call | 65.00 | $57.40 | $58.05 | $44.15 | 0 | 32 | 71.92% | 0.94 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-16T13:32:21 |
| HOOD270219P00065000 | 看跌 Put | 65.00 | $1.44 | $1.69 | $1.59 | 2 | 473 | 71.10% | -0.06 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:30:56 |
| HOOD270219C00070000 | 看涨 Call | 70.00 | $53.10 | $53.75 | $53.07 | 1 | 123 | 70.67% | 0.93 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:37:38 |
| HOOD270219P00070000 | 看跌 Put | 70.00 | $2.02 | $2.29 | $2.40 | 16 | 435 | 69.92% | -0.07 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:01:18 |
| HOOD270219C00075000 | 看涨 Call | 75.00 | $48.95 | $49.60 | $47.75 | 4 | 199 | 69.61% | 0.91 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:33:43 |
| HOOD270219P00075000 | 看跌 Put | 75.00 | $2.81 | $3.05 | $2.93 | 58 | 970 | 69.14% | -0.10 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| HOOD270219C00080000 | 看涨 Call | 80.00 | $44.95 | $45.60 | $45.00 | 44 | 226 | 68.56% | 0.88 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:49:06 |
| HOOD270219P00080000 | 看跌 Put | 80.00 | $3.65 | $4.00 | $3.89 | 47 | 418 | 68.07% | -0.12 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:54:16 |
| HOOD270219C00085000 | 看涨 Call | 85.00 | $41.15 | $41.80 | $41.15 | 30 | 273 | 67.73% | 0.85 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:55:07 |
| HOOD270219P00085000 | 看跌 Put | 85.00 | $4.80 | $5.15 | $5.04 | 23 | 357 | 67.53% | -0.15 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:54:16 |
| HOOD270219C00090000 | 看涨 Call | 90.00 | $37.60 | $38.25 | $37.90 | 5 | 189 | 67.27% | 0.82 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| HOOD270219P00090000 | 看跌 Put | 90.00 | $6.10 | $6.50 | $6.40 | 11 | 543 | 66.85% | -0.18 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:51:42 |
| HOOD270219C00095000 | 看涨 Call | 95.00 | $34.30 | $34.80 | $33.88 | 12 | 458 | 66.70% | 0.79 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| HOOD270219P00095000 | 看跌 Put | 95.00 | $7.70 | $8.10 | $8.03 | 55 | 306 | 66.62% | -0.21 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:25:12 |
| HOOD270219C00100000 | 看涨 Call | 100.00 | $31.20 | $31.75 | $30.60 | 30 | 275 | 66.54% | 0.75 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:27:44 |
| HOOD270219P00100000 | 看跌 Put | 100.00 | $9.50 | $9.90 | $10.00 | 59 | 1304 | 66.23% | -0.25 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:23:49 |
| HOOD270219C00105000 | 看涨 Call | 105.00 | $28.35 | $28.85 | $28.25 | 84 | 360 | 66.34% | 0.72 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:41:27 |
| HOOD270219P00105000 | 看跌 Put | 105.00 | $11.55 | $11.95 | $11.85 | 20 | 476 | 66.04% | -0.29 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:43:57 |
| HOOD270219C00110000 | 看涨 Call | 110.00 | $25.70 | $26.10 | $25.42 | 89 | 640 | 66.02% | 0.68 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:53:30 |
| HOOD270219P00110000 | 看跌 Put | 110.00 | $13.80 | $14.25 | $14.20 | 8 | 425 | 65.90% | -0.33 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:20:13 |
| HOOD270219C00115000 | 看涨 Call | 115.00 | $23.30 | $23.75 | $23.54 | 57 | 490 | 66.14% | 0.64 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HOOD270219P00115000 | 看跌 Put | 115.00 | $16.30 | $16.75 | $16.85 | 37 | 407 | 65.80% | -0.37 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:46:13 |
| HOOD270219C00120000 | 看涨 Call | 120.00 | $21.10 | $21.50 | $20.60 | 113 | 1665 | 66.09% | 0.60 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| HOOD270219P00120000 | 看跌 Put | 120.00 | $19.10 | $19.50 | $19.30 | 74 | 572 | 65.96% | -0.40 | 0.01 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| HOOD270219C00125000 | 看涨 Call | 125.00 | $19.05 | $19.40 | $18.85 | 155 | 464 | 65.94% | 0.57 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| HOOD270219P00125000 | 看跌 Put | 125.00 | $21.95 | $22.40 | $22.35 | 52 | 253 | 65.81% | -0.44 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:31:17 |
| HOOD270219C00130000 | 看涨 Call | 130.00 | $17.25 | $17.60 | $17.45 | 57 | 613 | 66.09% | 0.53 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:51:28 |
| HOOD270219P00130000 | 看跌 Put | 130.00 | $25.05 | $25.55 | $25.95 | 46 | 118 | 65.88% | -0.48 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:12:57 |
| HOOD270219C00135000 | 看涨 Call | 135.00 | $15.60 | $15.95 | $15.58 | 34 | 507 | 66.20% | 0.49 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:31:59 |
| HOOD270219P00135000 | 看跌 Put | 135.00 | $28.35 | $28.85 | $28.85 | 5 | 61 | 65.96% | -0.52 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:43:57 |
| HOOD270219C00140000 | 看涨 Call | 140.00 | $14.10 | $14.45 | $14.08 | 194 | 551 | 66.31% | 0.46 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:35:12 |
| HOOD270219P00140000 | 看跌 Put | 140.00 | $31.80 | $32.35 | $34.05 | 0 | 64 | 66.11% | -0.55 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-09T09:38:03 |
| HOOD270219C00145000 | 看涨 Call | 145.00 | $12.70 | $13.10 | $12.85 | 61 | 414 | 66.36% | 0.43 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:17:25 |
| HOOD270219P00145000 | 看跌 Put | 145.00 | $35.40 | $35.95 | $37.33 | 1 | 0 | 66.17% | -0.58 | 0.01 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:20:58 |
| HOOD270219C00150000 | 看涨 Call | 150.00 | $11.50 | $11.90 | $11.55 | 159 | 2598 | 66.57% | 0.40 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:27:19 |
| HOOD270219P00150000 | 看跌 Put | 150.00 | $39.15 | $39.75 | $64.91 | 0 | 1 | 66.38% | -0.62 | 0.01 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-07-30T14:33:51 |
| HOOD270219C00155000 | 看涨 Call | 155.00 | $10.45 | $10.75 | $10.42 | 31 | 342 | 66.73% | 0.37 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:41:33 |
| HOOD270219P00155000 | 看跌 Put | 155.00 | $43.00 | $43.65 | $47.29 | 0 | 11 | 66.50% | -0.65 | 0.01 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-14T09:35:51 |
| HOOD270219C00160000 | 看涨 Call | 160.00 | $9.45 | $9.80 | $9.45 | 31 | 236 | 67.03% | 0.34 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:51:09 |
| HOOD270219P00160000 | 看跌 Put | 160.00 | $47.00 | $47.70 | $0.00 | 0 | 0 | 66.76% | -0.67 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 未提供 |
| HOOD270219C00165000 | 看涨 Call | 165.00 | $8.55 | $8.95 | $8.25 | 17 | 143 | 67.18% | 0.32 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T11:36:22 |
| HOOD270219P00165000 | 看跌 Put | 165.00 | $51.05 | $51.85 | $65.54 | 0 | 1 | 66.92% | -0.70 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-06-18T12:31:11 |
| HOOD270219C00170000 | 看涨 Call | 170.00 | $7.75 | $8.15 | $7.85 | 122 | 280 | 67.38% | 0.30 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| HOOD270219P00170000 | 看跌 Put | 170.00 | $55.25 | $56.05 | $85.84 | 0 | 70 | 67.11% | -0.72 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-06-04T13:47:35 |
| HOOD270219C00175000 | 看涨 Call | 175.00 | $7.05 | $7.45 | $7.05 | 12 | 197 | 67.65% | 0.28 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| HOOD270219P00175000 | 看跌 Put | 175.00 | $59.65 | $60.35 | $70.90 | 0 | 20 | 67.58% | -0.75 | 0.01 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-07-14T12:00:32 |
| HOOD270219C00180000 | 看涨 Call | 180.00 | $6.40 | $6.75 | $6.30 | 86 | 2186 | 67.76% | 0.26 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T11:36:30 |
| HOOD270219P00180000 | 看跌 Put | 180.00 | $64.00 | $64.75 | $64.65 | 0 | 81 | 67.83% | -0.77 | 0.01 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-09-09T09:30:03 |
| HOOD270219C00185000 | 看涨 Call | 185.00 | $5.85 | $6.15 | $5.90 | 44 | 229 | 68.00% | 0.24 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:23:06 |
| HOOD270219P00185000 | 看跌 Put | 185.00 | $68.30 | $69.15 | $0.00 | 0 | 0 | 67.67% | -0.79 | 0.01 | -0.06 | 0.22 | 100 | assumed standard contract | 未提供 |