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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
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 | $114.65 | $115.40 | $0.00 | 0 | 0 | 165.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00005000 | 看跌 Put | 5.00 | $0.00 | $0.13 | $0.00 | 0 | 0 | 174.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00010000 | 看涨 Call | 10.00 | $109.80 | $110.55 | $0.00 | 0 | 0 | 135.10% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00010000 | 看跌 Put | 10.00 | $0.00 | $0.15 | $0.02 | 0 | 177 | 137.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-14T09:31:17 |
| HOOD270416C00015000 | 看涨 Call | 15.00 | $105.00 | $105.70 | $63.70 | 0 | 5 | 119.55% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-05-15T09:35:26 |
| HOOD270416P00015000 | 看跌 Put | 15.00 | $0.03 | $0.15 | $0.09 | 1 | 2 | 115.69% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:27:34 |
| HOOD270416C00020000 | 看涨 Call | 20.00 | $100.15 | $100.90 | $0.00 | 0 | 0 | 107.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270416P00020000 | 看跌 Put | 20.00 | $0.01 | $0.21 | $0.07 | 0 | 177 | 102.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T14:04:43 |
| HOOD270416C00025000 | 看涨 Call | 25.00 | $95.35 | $96.10 | $62.01 | 0 | 18 | 98.82% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-31T10:03:55 |
| HOOD270416P00025000 | 看跌 Put | 25.00 | $0.01 | $0.27 | $0.95 | 0 | 12 | 92.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-01T12:47:55 |
| HOOD270416C00030000 | 看涨 Call | 30.00 | $90.55 | $91.30 | $87.50 | 0 | 0 | 91.14% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-02T09:31:55 |
| HOOD270416P00030000 | 看跌 Put | 30.00 | $0.09 | $0.35 | $0.30 | 0 | 289 | 87.43% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-25T11:37:25 |
| HOOD270416C00035000 | 看涨 Call | 35.00 | $85.80 | $86.50 | $76.70 | 0 | 5 | 86.01% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:31:15 |
| HOOD270416P00035000 | 看跌 Put | 35.00 | $0.19 | $0.45 | $0.39 | 0 | 63 | 82.76% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:42:00 |
| HOOD270416C00040000 | 看涨 Call | 40.00 | $81.10 | $81.80 | $56.21 | 0 | 1 | 81.43% | 0.98 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-06-01T14:06:27 |
| HOOD270416P00040000 | 看跌 Put | 40.00 | $0.46 | $0.59 | $0.45 | 8 | 31 | 80.84% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:42:36 |
| HOOD270416C00045000 | 看涨 Call | 45.00 | $76.40 | $77.15 | $71.00 | 0 | 4 | 77.71% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-07-10T12:21:08 |
| HOOD270416P00045000 | 看跌 Put | 45.00 | $0.53 | $0.79 | $0.68 | 11 | 49 | 76.08% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:12:40 |
| HOOD270416C00050000 | 看涨 Call | 50.00 | $71.85 | $72.55 | $66.90 | 0 | 22 | 75.23% | 0.97 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-07-08T14:57:40 |
| HOOD270416P00050000 | 看跌 Put | 50.00 | $0.81 | $1.09 | $1.02 | 80 | 672 | 73.93% | -0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:06:38 |
| HOOD270416C00055000 | 看涨 Call | 55.00 | $67.35 | $68.10 | $66.25 | 15 | 27 | 73.29% | 0.96 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:08:08 |
| HOOD270416P00055000 | 看跌 Put | 55.00 | $1.19 | $1.49 | $1.36 | 1 | 159 | 72.24% | -0.04 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:27:35 |
| HOOD270416C00060000 | 看涨 Call | 60.00 | $63.00 | $63.75 | $61.25 | 2 | 34 | 71.80% | 0.94 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:10:01 |
| HOOD270416P00060000 | 看跌 Put | 60.00 | $1.69 | $2.01 | $1.90 | 3 | 277 | 70.87% | -0.06 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:29:11 |
| HOOD270416C00065000 | 看涨 Call | 65.00 | $58.75 | $59.50 | $43.96 | 0 | 24 | 70.25% | 0.93 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-16T15:01:23 |
| HOOD270416P00065000 | 看跌 Put | 65.00 | $2.33 | $2.67 | $2.55 | 5 | 1193 | 69.76% | -0.07 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:28:50 |
| HOOD270416C00070000 | 看涨 Call | 70.00 | $54.70 | $55.45 | $57.39 | 0 | 73 | 69.37% | 0.91 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-03T09:42:46 |
| HOOD270416P00070000 | 看跌 Put | 70.00 | $3.10 | $3.50 | $3.63 | 5 | 103 | 68.80% | -0.09 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:03:35 |
| HOOD270416C00075000 | 看涨 Call | 75.00 | $50.80 | $51.55 | $51.05 | 9 | 150 | 68.52% | 0.89 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:09:08 |
| HOOD270416P00075000 | 看跌 Put | 75.00 | $4.05 | $4.50 | $4.40 | 46 | 1112 | 68.06% | -0.11 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:21:24 |
| HOOD270416C00080000 | 看涨 Call | 80.00 | $47.20 | $47.70 | $47.35 | 21 | 527 | 67.79% | 0.86 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:09:07 |
| HOOD270416P00080000 | 看跌 Put | 80.00 | $5.20 | $5.65 | $5.52 | 1 | 106 | 67.37% | -0.14 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:52:20 |
| HOOD270416C00085000 | 看涨 Call | 85.00 | $43.55 | $44.30 | $41.49 | 0 | 108 | 67.23% | 0.84 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-09T15:04:26 |
| HOOD270416P00085000 | 看跌 Put | 85.00 | $6.55 | $7.05 | $6.75 | 25 | 228 | 66.94% | -0.16 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:03:08 |
| HOOD270416C00090000 | 看涨 Call | 90.00 | $40.25 | $40.95 | $40.00 | 1 | 163 | 66.89% | 0.81 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:09:43 |
| HOOD270416P00090000 | 看跌 Put | 90.00 | $8.15 | $8.65 | $8.52 | 11 | 531 | 66.65% | -0.19 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:12:40 |
| HOOD270416C00095000 | 看涨 Call | 95.00 | $37.15 | $37.85 | $37.05 | 13 | 349 | 66.51% | 0.78 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:54:55 |
| HOOD270416P00095000 | 看跌 Put | 95.00 | $9.90 | $10.40 | $10.30 | 4 | 347 | 66.27% | -0.22 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:13:10 |
| HOOD270416C00100000 | 看涨 Call | 100.00 | $34.25 | $34.90 | $34.26 | 44 | 357 | 66.21% | 0.75 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:27:40 |
| HOOD270416P00100000 | 看跌 Put | 100.00 | $11.90 | $12.40 | $12.20 | 40 | 177 | 66.06% | -0.26 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:58:33 |
| HOOD270416C00105000 | 看涨 Call | 105.00 | $31.55 | $32.20 | $30.50 | 19 | 595 | 66.07% | 0.72 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:20:55 |
| HOOD270416P00105000 | 看跌 Put | 105.00 | $14.05 | $14.55 | $14.40 | 26 | 98 | 65.79% | -0.29 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:49:08 |
| HOOD270416C00110000 | 看涨 Call | 110.00 | $29.15 | $29.65 | $29.10 | 12 | 127 | 66.05% | 0.68 | 0.01 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:09:35 |
| HOOD270416P00110000 | 看跌 Put | 110.00 | $16.45 | $17.00 | $16.80 | 2 | 157 | 65.74% | -0.32 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:53:24 |
| HOOD270416C00115000 | 看涨 Call | 115.00 | $26.75 | $27.35 | $26.20 | 4 | 193 | 65.89% | 0.65 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T11:23:26 |
| HOOD270416P00115000 | 看跌 Put | 115.00 | $19.00 | $19.60 | $19.70 | 1 | 53 | 65.67% | -0.36 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:30:42 |
| HOOD270416C00120000 | 看涨 Call | 120.00 | $24.65 | $25.15 | $24.92 | 13 | 107 | 65.84% | 0.62 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HOOD270416P00120000 | 看跌 Put | 120.00 | $21.75 | $22.40 | $22.10 | 3 | 686 | 65.60% | -0.39 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| HOOD270416C00125000 | 看涨 Call | 125.00 | $22.65 | $23.15 | $22.60 | 3 | 686 | 65.76% | 0.59 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:59:57 |
| HOOD270416P00125000 | 看跌 Put | 125.00 | $24.70 | $25.35 | $25.55 | 64 | 87 | 65.60% | -0.42 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:34:01 |
| HOOD270416C00130000 | 看涨 Call | 130.00 | $20.85 | $21.35 | $20.75 | 8 | 380 | 65.83% | 0.56 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:23:57 |
| HOOD270416P00130000 | 看跌 Put | 130.00 | $27.80 | $28.45 | $28.60 | 29 | 19 | 65.59% | -0.45 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T11:23:19 |
| HOOD270416C00135000 | 看涨 Call | 135.00 | $19.20 | $19.65 | $18.82 | 6 | 151 | 65.86% | 0.53 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:55:13 |
| HOOD270416P00135000 | 看跌 Put | 135.00 | $31.05 | $31.75 | $31.40 | 0 | 15 | 65.65% | -0.48 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-04T10:07:56 |
| HOOD270416C00140000 | 看涨 Call | 140.00 | $17.65 | $18.15 | $17.69 | 3 | 214 | 65.93% | 0.50 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:37:07 |
| HOOD270416P00140000 | 看跌 Put | 140.00 | $34.45 | $35.15 | $38.62 | 0 | 31 | 65.67% | -0.51 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-10T15:16:42 |
| HOOD270416C00145000 | 看涨 Call | 145.00 | $16.25 | $16.75 | $15.75 | 3 | 233 | 66.02% | 0.47 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:22:44 |
| HOOD270416P00145000 | 看跌 Put | 145.00 | $38.00 | $38.75 | $38.20 | 0 | 3 | 65.84% | -0.54 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-04T10:07:59 |
| HOOD270416C00150000 | 看涨 Call | 150.00 | $14.95 | $15.45 | $15.00 | 177 | 3642 | 66.07% | 0.45 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:14:29 |
| HOOD270416P00150000 | 看跌 Put | 150.00 | $41.65 | $42.45 | $65.65 | 0 | 20 | 65.93% | -0.57 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-07-28T09:48:07 |
| HOOD270416C00155000 | 看涨 Call | 155.00 | $13.80 | $14.30 | $14.17 | 6 | 191 | 66.25% | 0.42 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| HOOD270416P00155000 | 看跌 Put | 155.00 | $45.45 | $46.25 | $0.00 | 0 | 0 | 66.07% | -0.60 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00160000 | 看涨 Call | 160.00 | $12.70 | $13.20 | $12.89 | 2 | 209 | 66.30% | 0.40 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T13:07:22 |
| HOOD270416P00160000 | 看跌 Put | 160.00 | $49.30 | $50.15 | $0.00 | 0 | 0 | 66.14% | -0.62 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00165000 | 看涨 Call | 165.00 | $11.75 | $12.25 | $11.71 | 2 | 51 | 66.49% | 0.37 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:08:54 |
| HOOD270416P00165000 | 看跌 Put | 165.00 | $53.30 | $54.20 | $0.00 | 0 | 0 | 66.36% | -0.65 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00170000 | 看涨 Call | 170.00 | $10.85 | $11.35 | $9.85 | 0 | 218 | 66.63% | 0.35 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-10T14:22:15 |
| HOOD270416P00170000 | 看跌 Put | 170.00 | $57.35 | $58.30 | $69.80 | 0 | 7 | 66.47% | -0.67 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-08-31T12:41:42 |
| HOOD270416C00175000 | 看涨 Call | 175.00 | $10.00 | $10.50 | $6.70 | 0 | 98 | 66.70% | 0.33 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-09-17T12:10:13 |
| HOOD270416P00175000 | 看跌 Put | 175.00 | $61.50 | $62.45 | $0.00 | 0 | 0 | 66.57% | -0.69 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 未提供 |
| HOOD270416C00180000 | 看涨 Call | 180.00 | $9.25 | $9.75 | $9.45 | 62 | 934 | 66.86% | 0.31 | 0.01 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:13:15 |
| HOOD270416P00180000 | 看跌 Put | 180.00 | $65.70 | $66.75 | $72.60 | 0 | 6 | 66.74% | -0.72 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-11T09:54:14 |
| HOOD270416C00185000 | 看涨 Call | 185.00 | $8.60 | $9.00 | $8.65 | 4 | 159 | 66.99% | 0.30 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:53:47 |
| HOOD270416P00185000 | 看跌 Put | 185.00 | $70.00 | $71.05 | $70.70 | 15 | 7 | 66.85% | -0.74 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:44:07 |