HOOD · 2027-05-21
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 2027-05-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270521C00005000 | 看涨 Call | 5.00 | $79.35 | $82.00 | $86.00 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:18:17 |
| HOOD270521P00005000 | 看跌 Put | 5.00 | $0.00 | $0.30 | $0.21 | 0 | 1 | 185.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T09:30:03 |
| HOOD270521C00010000 | 看涨 Call | 10.00 | $74.50 | $77.15 | $112.80 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:30:11 |
| HOOD270521P00010000 | 看跌 Put | 10.00 | $0.01 | $0.04 | $0.03 | 2 | 487 | 110.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:49:46 |
| HOOD270521C00015000 | 看涨 Call | 15.00 | $69.65 | $72.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270521P00015000 | 看跌 Put | 15.00 | $0.01 | $0.14 | $0.07 | 2 | 2 | 101.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:38:08 |
| HOOD270521C00020000 | 看涨 Call | 20.00 | $64.90 | $67.50 | $85.46 | 0 | 67 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-14T10:39:54 |
| HOOD270521P00020000 | 看跌 Put | 20.00 | $0.05 | $0.21 | $0.15 | 1 | 12 | 91.58% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:04:29 |
| HOOD270521C00025000 | 看涨 Call | 25.00 | $60.10 | $62.75 | $62.00 | 0 | 4 | 68.79% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-08T11:49:15 |
| HOOD270521P00025000 | 看跌 Put | 25.00 | $0.19 | $0.25 | $0.25 | 420 | 3420 | 84.46% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:45 |
| HOOD270521C00030000 | 看涨 Call | 30.00 | $55.45 | $58.05 | $64.00 | 0 | 3 | 74.11% | 0.98 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-06-12T09:47:36 |
| HOOD270521P00030000 | 看跌 Put | 30.00 | $0.36 | $0.55 | $0.26 | 0 | 178 | 82.49% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-20T15:26:25 |
| HOOD270521C00035000 | 看涨 Call | 35.00 | $50.35 | $53.55 | $54.75 | 0 | 6 | 67.04% | 0.97 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-06-11T09:44:39 |
| HOOD270521P00035000 | 看跌 Put | 35.00 | $0.59 | $0.78 | $0.62 | 0 | 191 | 77.63% | -0.03 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:55:48 |
| HOOD270521C00040000 | 看涨 Call | 40.00 | $45.85 | $48.90 | $85.88 | 0 | 12 | 66.04% | 0.96 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-08T10:21:28 |
| HOOD270521P00040000 | 看跌 Put | 40.00 | $0.98 | $1.15 | $1.00 | 0 | 73 | 74.63% | -0.04 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:34:32 |
| HOOD270521C00045000 | 看涨 Call | 45.00 | $41.50 | $44.70 | $41.95 | 0 | 5 | 67.18% | 0.94 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T09:39:28 |
| HOOD270521P00045000 | 看跌 Put | 45.00 | $1.47 | $1.78 | $1.38 | 0 | 229 | 72.54% | -0.07 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:56:11 |
| HOOD270521C00050000 | 看涨 Call | 50.00 | $37.75 | $40.20 | $37.05 | 0 | 449 | 66.82% | 0.91 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:25:15 |
| HOOD270521P00050000 | 看跌 Put | 50.00 | $2.21 | $2.49 | $2.43 | 1 | 300 | 70.63% | -0.09 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:30:49 |
| HOOD270521C00055000 | 看涨 Call | 55.00 | $34.00 | $36.50 | $33.15 | 0 | 77 | 67.74% | 0.88 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:25:15 |
| HOOD270521P00055000 | 看跌 Put | 55.00 | $2.95 | $3.70 | $3.40 | 1 | 187 | 69.29% | -0.12 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:23:46 |
| HOOD270521C00060000 | 看涨 Call | 60.00 | $30.15 | $31.95 | $30.95 | 10 | 60 | 63.24% | 0.85 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:55:33 |
| HOOD270521P00060000 | 看跌 Put | 60.00 | $4.10 | $4.70 | $4.13 | 0 | 446 | 67.20% | -0.16 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-02T12:02:46 |
| HOOD270521C00065000 | 看涨 Call | 65.00 | $27.00 | $29.60 | $27.84 | 4 | 28 | 66.76% | 0.81 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:53:09 |
| HOOD270521P00065000 | 看跌 Put | 65.00 | $5.75 | $6.35 | $5.95 | 0 | 587 | 67.31% | -0.20 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:50:47 |
| HOOD270521C00070000 | 看涨 Call | 70.00 | $23.55 | $25.70 | $23.60 | 0 | 110 | 63.27% | 0.76 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:47:21 |
| HOOD270521P00070000 | 看跌 Put | 70.00 | $7.60 | $7.95 | $7.83 | 10 | 781 | 66.33% | -0.24 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:45:43 |
| HOOD270521C00075000 | 看涨 Call | 75.00 | $20.80 | $22.85 | $21.67 | 1 | 572 | 63.20% | 0.72 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:16:56 |
| HOOD270521P00075000 | 看跌 Put | 75.00 | $9.65 | $10.20 | $10.03 | 5 | 404 | 66.23% | -0.29 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T13:16:32 |
| HOOD270521C00080000 | 看涨 Call | 80.00 | $19.05 | $20.25 | $19.30 | 2 | 281 | 64.67% | 0.67 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:16:52 |
| HOOD270521P00080000 | 看跌 Put | 80.00 | $11.40 | $12.85 | $12.11 | 24 | 322 | 65.16% | -0.34 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:45:43 |
| HOOD270521C00085000 | 看涨 Call | 85.00 | $16.70 | $17.60 | $17.10 | 10 | 480 | 63.57% | 0.62 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:31:43 |
| HOOD270521P00085000 | 看跌 Put | 85.00 | $14.40 | $14.95 | $15.05 | 6 | 268 | 64.55% | -0.39 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:28:21 |
| HOOD270521C00090000 | 看涨 Call | 90.00 | $14.70 | $15.25 | $14.87 | 3 | 381 | 62.94% | 0.58 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:36:29 |
| HOOD270521P00090000 | 看跌 Put | 90.00 | $17.25 | $17.75 | $17.63 | 2 | 1152 | 64.12% | -0.43 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:30:04 |
| HOOD270521C00095000 | 看涨 Call | 95.00 | $12.85 | $14.20 | $13.03 | 15 | 246 | 64.29% | 0.53 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:23:27 |
| HOOD270521P00095000 | 看跌 Put | 95.00 | $20.35 | $20.80 | $20.80 | 1 | 393 | 63.84% | -0.48 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:54:30 |
| HOOD270521C00100000 | 看涨 Call | 100.00 | $11.10 | $12.30 | $11.47 | 10 | 453 | 63.33% | 0.49 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:50:02 |
| HOOD270521P00100000 | 看跌 Put | 100.00 | $23.55 | $24.40 | $23.90 | 2 | 1011 | 63.95% | -0.53 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:42:23 |
| HOOD270521C00105000 | 看涨 Call | 105.00 | $9.60 | $11.15 | $9.96 | 20 | 536 | 63.65% | 0.44 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:06:30 |
| HOOD270521P00105000 | 看跌 Put | 105.00 | $27.00 | $28.25 | $27.65 | 0 | 291 | 64.34% | -0.57 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-10-30T12:16:12 |
| HOOD270521C00110000 | 看涨 Call | 110.00 | $7.95 | $8.95 | $8.95 | 8 | 301 | 60.84% | 0.40 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:55:35 |
| HOOD270521P00110000 | 看跌 Put | 110.00 | $30.25 | $32.25 | $31.38 | 6 | 316 | 63.97% | -0.62 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T13:16:56 |
| HOOD270521C00115000 | 看涨 Call | 115.00 | $7.25 | $7.85 | $7.60 | 2 | 627 | 61.58% | 0.37 | 0.01 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:19:56 |
| HOOD270521P00115000 | 看跌 Put | 115.00 | $34.45 | $36.10 | $36.00 | 0 | 108 | 64.59% | -0.66 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:50:45 |
| HOOD270521C00120000 | 看涨 Call | 120.00 | $6.50 | $6.85 | $6.58 | 15 | 429 | 61.90% | 0.33 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T11:31:43 |
| HOOD270521P00120000 | 看跌 Put | 120.00 | $38.10 | $40.30 | $38.15 | 0 | 252 | 64.18% | -0.70 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-02T09:54:43 |
| HOOD270521C00125000 | 看涨 Call | 125.00 | $5.65 | $6.00 | $5.85 | 8 | 284 | 61.81% | 0.30 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T13:35:14 |
| HOOD270521P00125000 | 看跌 Put | 125.00 | $41.65 | $44.55 | $43.37 | 0 | 127 | 62.98% | -0.73 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-02T14:11:17 |
| HOOD270521C00130000 | 看涨 Call | 130.00 | $4.65 | $5.25 | $4.85 | 1 | 475 | 61.10% | 0.27 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:42:05 |
| HOOD270521P00130000 | 看跌 Put | 130.00 | $45.95 | $48.75 | $47.77 | 0 | 127 | 62.81% | -0.76 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-10-30T09:30:26 |
| HOOD270521C00135000 | 看涨 Call | 135.00 | $4.35 | $4.70 | $4.45 | 1 | 327 | 62.11% | 0.24 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:19:09 |
| HOOD270521P00135000 | 看跌 Put | 135.00 | $50.50 | $53.40 | $31.85 | 0 | 54 | 64.04% | -0.79 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-25T14:39:14 |
| HOOD270521C00140000 | 看涨 Call | 140.00 | $3.70 | $4.00 | $3.85 | 2 | 392 | 61.49% | 0.22 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:45:43 |
| HOOD270521P00140000 | 看跌 Put | 140.00 | $55.15 | $57.95 | $50.27 | 0 | 120 | 65.07% | -0.82 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-26T10:57:42 |
| HOOD270521C00145000 | 看涨 Call | 145.00 | $3.20 | $3.60 | $3.34 | 0 | 245 | 61.68% | 0.20 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T13:30:19 |
| HOOD270521P00145000 | 看跌 Put | 145.00 | $59.20 | $62.20 | $42.78 | 0 | 105 | 62.40% | -0.85 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-30T14:34:04 |
| HOOD270521C00150000 | 看涨 Call | 150.00 | $3.00 | $3.20 | $3.09 | 3 | 268 | 62.43% | 0.18 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:58:06 |
| HOOD270521P00150000 | 看跌 Put | 150.00 | $64.10 | $67.45 | $45.15 | 0 | 33 | 65.71% | -0.87 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-09T09:30:10 |
| HOOD270521C00155000 | 看涨 Call | 155.00 | $2.63 | $2.82 | $2.45 | 0 | 174 | 62.45% | 0.16 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-30T13:12:39 |
| HOOD270521P00155000 | 看跌 Put | 155.00 | $69.35 | $71.40 | $55.38 | 0 | 8 | 65.35% | -0.89 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-10-16T10:45:01 |
| HOOD270521C00160000 | 看涨 Call | 160.00 | $2.22 | $2.51 | $2.54 | 4 | 181 | 62.30% | 0.15 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:09:44 |
| HOOD270521P00160000 | 看跌 Put | 160.00 | $73.40 | $76.40 | $54.90 | 0 | 93 | 63.54% | -0.91 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-09T15:00:36 |
| HOOD270521C00165000 | 看涨 Call | 165.00 | $1.82 | $2.25 | $2.14 | 10 | 120 | 61.97% | 0.13 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:36:07 |
| HOOD270521P00165000 | 看跌 Put | 165.00 | $78.20 | $81.20 | $62.50 | 0 | 93 | 63.62% | -0.93 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-07-15T11:41:03 |
| HOOD270521C00170000 | 看涨 Call | 170.00 | $1.71 | $2.08 | $1.92 | 3 | 236 | 62.85% | 0.12 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:44:59 |
| HOOD270521P00170000 | 看跌 Put | 170.00 | $83.10 | $86.15 | $0.00 | 0 | 0 | 64.87% | -0.95 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| HOOD270521C00175000 | 看涨 Call | 175.00 | $1.42 | $1.83 | $1.72 | 4 | 442 | 62.43% | 0.11 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:27:10 |
| HOOD270521P00175000 | 看跌 Put | 175.00 | $88.15 | $91.55 | $79.75 | 0 | 0 | 69.79% | -0.96 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-06-30T10:48:47 |
| HOOD270521C00180000 | 看涨 Call | 180.00 | $1.27 | $1.84 | $1.53 | 6 | 509 | 63.59% | 0.10 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:46:30 |
| HOOD270521P00180000 | 看跌 Put | 180.00 | $93.45 | $95.95 | $78.85 | 0 | 70 | 70.10% | -0.97 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-21T09:51:36 |
| HOOD270521C00185000 | 看涨 Call | 185.00 | $1.13 | $1.68 | $1.38 | 7 | 399 | 63.88% | 0.09 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:27:00 |
| HOOD270521P00185000 | 看跌 Put | 185.00 | $98.25 | $100.90 | $0.00 | 0 | 0 | 70.40% | -0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |