HOOD · 2027-04-16
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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
到期日 2027-04-16；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270416C00005000 | 看涨 Call | 5.00 | $79.35 | $81.95 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00005000 | 看跌 Put | 5.00 | $0.00 | $0.32 | $0.00 | 0 | 0 | 205.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00010000 | 看涨 Call | 10.00 | $74.50 | $77.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00010000 | 看跌 Put | 10.00 | $0.01 | $0.04 | $0.02 | 2 | 632 | 121.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:49:15 |
| HOOD270416C00015000 | 看涨 Call | 15.00 | $69.60 | $72.20 | $63.70 | 0 | 5 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-15T09:35:26 |
| HOOD270416P00015000 | 看跌 Put | 15.00 | $0.01 | $0.10 | $0.09 | 0 | 6 | 107.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:47:41 |
| HOOD270416C00020000 | 看涨 Call | 20.00 | $64.80 | $67.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00020000 | 看跌 Put | 20.00 | $0.05 | $0.16 | $0.08 | 2 | 378 | 97.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:10:28 |
| HOOD270416C00025000 | 看涨 Call | 25.00 | $59.95 | $62.55 | $62.01 | 0 | 18 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-31T10:03:55 |
| HOOD270416P00025000 | 看跌 Put | 25.00 | $0.10 | $0.29 | $0.09 | 0 | 110 | 91.04% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:01:05 |
| HOOD270416C00030000 | 看涨 Call | 30.00 | $55.20 | $57.75 | $54.97 | 0 | 1 | 70.66% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:01:17 |
| HOOD270416P00030000 | 看跌 Put | 30.00 | $0.23 | $0.61 | $0.30 | 2 | 289 | 89.18% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:48:00 |
| HOOD270416C00035000 | 看涨 Call | 35.00 | $50.05 | $52.90 | $66.25 | 0 | 8 | 0.00% | 0.98 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-19T09:41:23 |
| HOOD270416P00035000 | 看跌 Put | 35.00 | $0.40 | $0.57 | $0.15 | 0 | 73 | 79.46% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-28T13:30:45 |
| HOOD270416C00040000 | 看涨 Call | 40.00 | $45.45 | $48.80 | $45.15 | 0 | 44 | 70.34% | 0.96 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:25:39 |
| HOOD270416P00040000 | 看跌 Put | 40.00 | $0.73 | $0.82 | $0.77 | 56 | 268 | 76.03% | -0.04 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:26:18 |
| HOOD270416C00045000 | 看涨 Call | 45.00 | $40.95 | $44.15 | $71.00 | 0 | 4 | 67.56% | 0.95 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-07-10T12:21:08 |
| HOOD270416P00045000 | 看跌 Put | 45.00 | $1.11 | $1.25 | $1.22 | 5 | 90 | 73.01% | -0.06 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:18:21 |
| HOOD270416C00050000 | 看涨 Call | 50.00 | $36.65 | $39.70 | $36.40 | 0 | 64 | 66.01% | 0.92 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:38:19 |
| HOOD270416P00050000 | 看跌 Put | 50.00 | $1.54 | $1.95 | $1.80 | 0 | 596 | 70.53% | -0.08 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:16:54 |
| HOOD270416C00055000 | 看涨 Call | 55.00 | $33.20 | $35.95 | $32.30 | 0 | 44 | 70.16% | 0.89 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T15:25:27 |
| HOOD270416P00055000 | 看跌 Put | 55.00 | $2.46 | $2.77 | $2.35 | 0 | 177 | 69.46% | -0.11 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T10:06:10 |
| HOOD270416C00060000 | 看涨 Call | 60.00 | $28.75 | $31.75 | $28.80 | 0 | 39 | 64.96% | 0.86 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-30T11:11:00 |
| HOOD270416P00060000 | 看跌 Put | 60.00 | $3.20 | $4.00 | $3.75 | 1 | 340 | 67.51% | -0.15 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:51:24 |
| HOOD270416C00065000 | 看涨 Call | 65.00 | $25.40 | $28.50 | $25.05 | 0 | 25 | 66.14% | 0.81 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:47:25 |
| HOOD270416P00065000 | 看跌 Put | 65.00 | $4.55 | $5.20 | $4.45 | 0 | 1286 | 66.09% | -0.19 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-02T14:07:54 |
| HOOD270416C00070000 | 看涨 Call | 70.00 | $22.15 | $24.95 | $23.47 | 1 | 83 | 64.73% | 0.77 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:53:56 |
| HOOD270416P00070000 | 看跌 Put | 70.00 | $6.20 | $6.75 | $6.75 | 28 | 1094 | 65.17% | -0.24 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:26:55 |
| HOOD270416C00075000 | 看涨 Call | 75.00 | $19.35 | $21.80 | $19.95 | 2 | 168 | 64.19% | 0.72 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:25:47 |
| HOOD270416P00075000 | 看跌 Put | 75.00 | $8.25 | $8.75 | $8.75 | 18 | 1851 | 65.00% | -0.29 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:35:49 |
| HOOD270416C00080000 | 看涨 Call | 80.00 | $17.35 | $18.25 | $17.35 | 3 | 559 | 63.27% | 0.67 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:47:56 |
| HOOD270416P00080000 | 看跌 Put | 80.00 | $10.35 | $11.00 | $11.00 | 22 | 677 | 64.13% | -0.34 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:30:45 |
| HOOD270416C00085000 | 看涨 Call | 85.00 | $14.85 | $15.60 | $15.17 | 17 | 254 | 62.06% | 0.61 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T13:30:38 |
| HOOD270416P00085000 | 看跌 Put | 85.00 | $12.95 | $13.50 | $13.25 | 12 | 968 | 63.72% | -0.40 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:39:23 |
| HOOD270416C00090000 | 看涨 Call | 90.00 | $12.80 | $13.35 | $13.20 | 14 | 297 | 61.62% | 0.56 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:52:04 |
| HOOD270416P00090000 | 看跌 Put | 90.00 | $15.75 | $16.45 | $16.18 | 3 | 742 | 63.58% | -0.45 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:24:51 |
| HOOD270416C00095000 | 看涨 Call | 95.00 | $10.90 | $11.50 | $11.35 | 11 | 592 | 61.30% | 0.51 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:43:49 |
| HOOD270416P00095000 | 看跌 Put | 95.00 | $18.80 | $19.00 | $18.92 | 13 | 497 | 62.01% | -0.51 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:58:53 |
| HOOD270416C00100000 | 看涨 Call | 100.00 | $9.25 | $9.80 | $9.50 | 12 | 822 | 60.83% | 0.46 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:49:42 |
| HOOD270416P00100000 | 看跌 Put | 100.00 | $21.55 | $22.80 | $22.68 | 9 | 249 | 61.49% | -0.56 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:37:27 |
| HOOD270416C00105000 | 看涨 Call | 105.00 | $7.75 | $8.40 | $8.15 | 2 | 799 | 60.44% | 0.41 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:20:07 |
| HOOD270416P00105000 | 看跌 Put | 105.00 | $25.60 | $26.60 | $25.50 | 0 | 219 | 62.92% | -0.61 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-02T12:27:59 |
| HOOD270416C00110000 | 看涨 Call | 110.00 | $6.95 | $7.55 | $6.95 | 7 | 241 | 62.05% | 0.37 | 0.01 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:52:42 |
| HOOD270416P00110000 | 看跌 Put | 110.00 | $28.65 | $30.95 | $29.65 | 0 | 231 | 62.48% | -0.65 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-02T12:50:28 |
| HOOD270416C00115000 | 看涨 Call | 115.00 | $5.70 | $6.30 | $6.05 | 19 | 299 | 60.95% | 0.33 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:06:22 |
| HOOD270416P00115000 | 看跌 Put | 115.00 | $32.55 | $35.05 | $33.85 | 0 | 301 | 62.65% | -0.70 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-02T12:46:28 |
| HOOD270416C00120000 | 看涨 Call | 120.00 | $4.85 | $5.35 | $5.05 | 6 | 513 | 60.81% | 0.29 | 0.01 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:18:28 |
| HOOD270416P00120000 | 看跌 Put | 120.00 | $36.80 | $39.30 | $40.15 | 0 | 785 | 63.37% | -0.74 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-30T14:44:50 |
| HOOD270416C00125000 | 看涨 Call | 125.00 | $4.10 | $4.80 | $4.40 | 29 | 742 | 61.34% | 0.26 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:08:48 |
| HOOD270416P00125000 | 看跌 Put | 125.00 | $41.00 | $43.40 | $43.03 | 0 | 277 | 62.90% | -0.77 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:54:23 |
| HOOD270416C00130000 | 看涨 Call | 130.00 | $3.40 | $4.00 | $3.75 | 4 | 452 | 60.73% | 0.23 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:14:34 |
| HOOD270416P00130000 | 看跌 Put | 130.00 | $45.20 | $48.20 | $37.63 | 0 | 80 | 64.07% | -0.81 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-16T15:16:04 |
| HOOD270416C00135000 | 看涨 Call | 135.00 | $2.95 | $3.70 | $3.20 | 3 | 170 | 61.80% | 0.20 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:24:45 |
| HOOD270416P00135000 | 看跌 Put | 135.00 | $49.30 | $52.25 | $31.40 | 0 | 15 | 61.06% | -0.84 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-04T10:07:56 |
| HOOD270416C00140000 | 看涨 Call | 140.00 | $2.56 | $2.86 | $2.72 | 9 | 380 | 60.93% | 0.18 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:23:43 |
| HOOD270416P00140000 | 看跌 Put | 140.00 | $54.30 | $56.85 | $49.70 | 0 | 61 | 62.80% | -0.86 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-29T11:55:06 |
| HOOD270416C00145000 | 看涨 Call | 145.00 | $2.27 | $2.50 | $2.32 | 2 | 256 | 61.47% | 0.16 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:51:50 |
| HOOD270416P00145000 | 看跌 Put | 145.00 | $59.00 | $61.55 | $46.70 | 0 | 5 | 63.34% | -0.89 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-16T11:01:54 |
| HOOD270416C00150000 | 看涨 Call | 150.00 | $1.98 | $2.10 | $2.04 | 8 | 3974 | 61.48% | 0.14 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:06:38 |
| HOOD270416P00150000 | 看跌 Put | 150.00 | $63.75 | $66.30 | $51.16 | 0 | 41 | 63.82% | -0.91 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-16T11:11:47 |
| HOOD270416C00155000 | 看涨 Call | 155.00 | $1.61 | $1.90 | $1.76 | 3 | 351 | 61.58% | 0.12 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:53:44 |
| HOOD270416P00155000 | 看跌 Put | 155.00 | $68.60 | $71.15 | $42.25 | 0 | 1 | 64.93% | -0.93 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-23T12:00:50 |
| HOOD270416C00160000 | 看涨 Call | 160.00 | $1.47 | $1.66 | $1.54 | 48 | 253 | 62.18% | 0.11 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:35:07 |
| HOOD270416P00160000 | 看跌 Put | 160.00 | $73.20 | $76.65 | $0.00 | 0 | 0 | 68.12% | -0.95 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00165000 | 看涨 Call | 165.00 | $1.27 | $1.41 | $1.32 | 2 | 76 | 62.15% | 0.10 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:46:30 |
| HOOD270416P00165000 | 看跌 Put | 165.00 | $78.35 | $81.25 | $56.95 | 0 | 10 | 69.14% | -0.96 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-30T14:14:19 |
| HOOD270416C00170000 | 看涨 Call | 170.00 | $1.11 | $1.23 | $1.15 | 4 | 342 | 62.35% | 0.09 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:46:30 |
| HOOD270416P00170000 | 看跌 Put | 170.00 | $83.05 | $86.50 | $57.70 | 0 | 3 | 71.22% | -0.98 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-25T10:13:04 |
| HOOD270416C00175000 | 看涨 Call | 175.00 | $0.97 | $1.05 | $1.00 | 12 | 110 | 62.41% | 0.08 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:28:43 |
| HOOD270416P00175000 | 看跌 Put | 175.00 | $88.00 | $90.80 | $70.40 | 0 | 0 | 67.01% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-14T09:57:39 |
| HOOD270416C00180000 | 看涨 Call | 180.00 | $0.73 | $1.09 | $0.90 | 0 | 850 | 62.97% | 0.07 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T12:47:52 |
| HOOD270416P00180000 | 看跌 Put | 180.00 | $92.95 | $95.80 | $70.43 | 0 | 0 | 68.30% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-30T14:16:18 |
| HOOD270416C00185000 | 看涨 Call | 185.00 | $0.66 | $1.01 | $0.74 | 0 | 587 | 63.69% | 0.06 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T11:16:16 |
| HOOD270416P00185000 | 看跌 Put | 185.00 | $98.25 | $100.80 | $73.50 | 0 | 0 | 74.06% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-05T11:25:57 |