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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
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 | $114.65 | $116.45 | $95.50 | 0 | 2 | 149.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-15T10:47:15 |
| HOOD270521P00005000 | 看跌 Put | 5.00 | $0.00 | $0.15 | $0.21 | 0 | 1 | 164.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T09:30:03 |
| HOOD270521C00010000 | 看涨 Call | 10.00 | $109.85 | $111.45 | $112.80 | 0 | 1 | 129.53% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T09:30:11 |
| HOOD270521P00010000 | 看跌 Put | 10.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 128.95% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270521C00015000 | 看涨 Call | 15.00 | $105.05 | $106.80 | $0.00 | 0 | 0 | 114.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270521P00015000 | 看跌 Put | 15.00 | $0.01 | $0.21 | $0.00 | 0 | 0 | 110.07% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270521C00020000 | 看涨 Call | 20.00 | $100.25 | $102.00 | $79.65 | 0 | 67 | 101.98% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T12:35:25 |
| HOOD270521P00020000 | 看跌 Put | 20.00 | $0.01 | $0.27 | $0.10 | 0 | 2 | 97.83% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T14:05:33 |
| HOOD270521C00025000 | 看涨 Call | 25.00 | $95.50 | $97.00 | $62.00 | 0 | 4 | 94.90% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-08T11:49:15 |
| HOOD270521P00025000 | 看跌 Put | 25.00 | $0.05 | $0.34 | $0.17 | 0 | 7 | 89.85% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T13:47:14 |
| HOOD270521C00030000 | 看涨 Call | 30.00 | $90.75 | $91.55 | $64.00 | 0 | 3 | 88.12% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-12T09:47:36 |
| HOOD270521P00030000 | 看跌 Put | 30.00 | $0.15 | $0.45 | $0.30 | 0 | 174 | 85.03% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T15:45:15 |
| HOOD270521C00035000 | 看涨 Call | 35.00 | $86.05 | $86.85 | $54.75 | 0 | 6 | 83.27% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-06-11T09:44:39 |
| HOOD270521P00035000 | 看跌 Put | 35.00 | $0.30 | $0.59 | $0.49 | 50 | 217 | 81.12% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:04:47 |
| HOOD270521C00040000 | 看涨 Call | 40.00 | $81.40 | $82.20 | $85.88 | 0 | 12 | 79.40% | 0.98 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-08T10:21:28 |
| HOOD270521P00040000 | 看跌 Put | 40.00 | $0.50 | $0.79 | $0.65 | 8 | 54 | 77.97% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:42:25 |
| HOOD270521C00045000 | 看涨 Call | 45.00 | $76.85 | $77.65 | $80.33 | 0 | 4 | 76.86% | 0.97 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-04T10:35:14 |
| HOOD270521P00045000 | 看跌 Put | 45.00 | $0.84 | $1.06 | $0.95 | 2 | 227 | 75.99% | -0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:56:50 |
| HOOD270521C00050000 | 看涨 Call | 50.00 | $72.40 | $73.20 | $65.10 | 0 | 459 | 74.89% | 0.96 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-11T09:43:04 |
| HOOD270521P00050000 | 看跌 Put | 50.00 | $1.15 | $1.48 | $1.32 | 51 | 279 | 73.87% | -0.04 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:33:07 |
| HOOD270521C00055000 | 看涨 Call | 55.00 | $68.05 | $68.85 | $56.80 | 0 | 57 | 73.16% | 0.95 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:35:03 |
| HOOD270521P00055000 | 看跌 Put | 55.00 | $1.64 | $1.99 | $1.86 | 2 | 172 | 72.36% | -0.05 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:21:16 |
| HOOD270521C00060000 | 看涨 Call | 60.00 | $63.85 | $64.65 | $60.00 | 0 | 60 | 71.89% | 0.94 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-03T09:30:13 |
| HOOD270521P00060000 | 看跌 Put | 60.00 | $2.26 | $2.64 | $3.45 | 0 | 428 | 71.18% | -0.06 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-16T11:49:22 |
| HOOD270521C00065000 | 看涨 Call | 65.00 | $59.75 | $60.55 | $61.41 | 0 | 30 | 70.74% | 0.92 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-08T12:45:51 |
| HOOD270521P00065000 | 看跌 Put | 65.00 | $3.00 | $3.45 | $4.17 | 0 | 172 | 70.16% | -0.08 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:47:18 |
| HOOD270521C00070000 | 看涨 Call | 70.00 | $55.85 | $56.65 | $56.00 | 1 | 107 | 69.73% | 0.90 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:35:38 |
| HOOD270521P00070000 | 看跌 Put | 70.00 | $3.95 | $4.40 | $4.24 | 5 | 128 | 69.37% | -0.10 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| HOOD270521C00075000 | 看涨 Call | 75.00 | $52.15 | $52.95 | $55.70 | 0 | 579 | 69.19% | 0.88 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-04T11:40:09 |
| HOOD270521P00075000 | 看跌 Put | 75.00 | $5.05 | $5.55 | $5.34 | 13 | 107 | 68.73% | -0.12 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:43:18 |
| HOOD270521C00080000 | 看涨 Call | 80.00 | $48.60 | $49.40 | $37.05 | 0 | 125 | 68.60% | 0.86 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-16T12:34:34 |
| HOOD270521P00080000 | 看跌 Put | 80.00 | $6.40 | $6.85 | $6.85 | 9 | 137 | 68.26% | -0.15 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:49:01 |
| HOOD270521C00085000 | 看涨 Call | 85.00 | $45.25 | $46.05 | $46.00 | 7 | 129 | 68.17% | 0.83 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:54:58 |
| HOOD270521P00085000 | 看跌 Put | 85.00 | $7.85 | $8.40 | $8.15 | 5 | 43 | 67.81% | -0.17 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:15:59 |
| HOOD270521C00090000 | 看涨 Call | 90.00 | $42.10 | $42.85 | $42.04 | 3 | 154 | 67.77% | 0.80 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:10:46 |
| HOOD270521P00090000 | 看跌 Put | 90.00 | $9.55 | $10.10 | $9.85 | 2 | 161 | 67.45% | -0.20 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:41:50 |
| HOOD270521C00095000 | 看涨 Call | 95.00 | $39.10 | $39.90 | $39.09 | 29 | 235 | 67.48% | 0.78 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:53:23 |
| HOOD270521P00095000 | 看跌 Put | 95.00 | $11.45 | $12.00 | $12.35 | 1 | 131 | 67.22% | -0.23 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:37:26 |
| HOOD270521C00100000 | 看涨 Call | 100.00 | $36.35 | $37.10 | $36.31 | 24 | 311 | 67.30% | 0.75 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:53:23 |
| HOOD270521P00100000 | 看跌 Put | 100.00 | $13.50 | $14.10 | $14.10 | 37 | 209 | 66.97% | -0.26 | 0.01 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:51:15 |
| HOOD270521C00105000 | 看涨 Call | 105.00 | $33.75 | $34.45 | $33.70 | 11 | 159 | 67.07% | 0.72 | 0.01 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:50:28 |
| HOOD270521P00105000 | 看跌 Put | 105.00 | $15.80 | $16.40 | $16.60 | 2 | 207 | 66.88% | -0.29 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-09-18T10:54:29 |
| HOOD270521C00110000 | 看涨 Call | 110.00 | $31.30 | $32.00 | $31.20 | 7 | 218 | 66.89% | 0.69 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:54:40 |
| HOOD270521P00110000 | 看跌 Put | 110.00 | $18.30 | $18.90 | $18.70 | 1 | 196 | 66.88% | -0.32 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:31:19 |
| HOOD270521C00115000 | 看涨 Call | 115.00 | $29.05 | $29.75 | $28.84 | 8 | 423 | 66.82% | 0.66 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:41:40 |
| HOOD270521P00115000 | 看跌 Put | 115.00 | $20.85 | $21.50 | $21.40 | 1 | 92 | 66.62% | -0.35 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:41:50 |
| HOOD270521C00120000 | 看涨 Call | 120.00 | $27.00 | $27.60 | $27.30 | 6 | 280 | 66.75% | 0.63 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| HOOD270521P00120000 | 看跌 Put | 120.00 | $23.65 | $24.35 | $29.40 | 0 | 229 | 66.62% | -0.38 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-17T11:20:20 |
| HOOD270521C00125000 | 看涨 Call | 125.00 | $25.05 | $25.65 | $25.60 | 3 | 199 | 66.71% | 0.60 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T13:58:35 |
| HOOD270521P00125000 | 看跌 Put | 125.00 | $26.60 | $27.30 | $32.75 | 0 | 83 | 66.56% | -0.41 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-17T11:25:24 |
| HOOD270521C00130000 | 看涨 Call | 130.00 | $23.25 | $23.80 | $23.17 | 13 | 294 | 66.71% | 0.57 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:10:23 |
| HOOD270521P00130000 | 看跌 Put | 130.00 | $29.70 | $30.40 | $30.11 | 6 | 73 | 66.48% | -0.44 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:12:23 |
| HOOD270521C00135000 | 看涨 Call | 135.00 | $21.60 | $22.15 | $15.00 | 0 | 198 | 66.70% | 0.55 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-17T11:19:10 |
| HOOD270521P00135000 | 看跌 Put | 135.00 | $32.85 | $33.70 | $34.05 | 0 | 2 | 66.42% | -0.47 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-03T10:41:28 |
| HOOD270521C00140000 | 看涨 Call | 140.00 | $20.05 | $20.60 | $19.95 | 4 | 204 | 66.71% | 0.52 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:33:38 |
| HOOD270521P00140000 | 看跌 Put | 140.00 | $36.30 | $37.10 | $43.80 | 0 | 95 | 66.54% | -0.49 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-08-26T12:27:18 |
| HOOD270521C00145000 | 看涨 Call | 145.00 | $18.60 | $19.20 | $16.55 | 1 | 121 | 66.75% | 0.50 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T10:01:39 |
| HOOD270521P00145000 | 看跌 Put | 145.00 | $39.75 | $40.60 | $40.97 | 1 | 103 | 66.49% | -0.52 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T11:05:36 |
| HOOD270521C00150000 | 看涨 Call | 150.00 | $17.30 | $17.85 | $16.85 | 45 | 238 | 66.79% | 0.47 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:22:44 |
| HOOD270521P00150000 | 看跌 Put | 150.00 | $43.35 | $44.25 | $45.15 | 0 | 33 | 66.55% | -0.55 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-09T09:30:10 |
| HOOD270521C00155000 | 看涨 Call | 155.00 | $16.10 | $16.65 | $16.20 | 2 | 144 | 66.89% | 0.45 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:32:56 |
| HOOD270521P00155000 | 看跌 Put | 155.00 | $47.10 | $48.00 | $48.85 | 0 | 2 | 66.65% | -0.57 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-09T09:30:09 |
| HOOD270521C00160000 | 看涨 Call | 160.00 | $14.95 | $15.55 | $14.75 | 1 | 154 | 66.92% | 0.43 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T11:28:28 |
| HOOD270521P00160000 | 看跌 Put | 160.00 | $51.00 | $51.85 | $54.90 | 0 | 93 | 66.83% | -0.60 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-09T15:00:36 |
| HOOD270521C00165000 | 看涨 Call | 165.00 | $13.95 | $14.50 | $9.40 | 0 | 114 | 67.04% | 0.40 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-17T11:17:41 |
| HOOD270521P00165000 | 看跌 Put | 165.00 | $54.80 | $55.80 | $62.50 | 0 | 93 | 66.78% | -0.62 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-07-15T11:41:03 |
| HOOD270521C00170000 | 看涨 Call | 170.00 | $13.00 | $13.55 | $12.50 | 3 | 259 | 67.15% | 0.38 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:01:38 |
| HOOD270521P00170000 | 看跌 Put | 170.00 | $58.80 | $59.85 | $0.00 | 0 | 0 | 66.89% | -0.64 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 未提供 |
| HOOD270521C00175000 | 看涨 Call | 175.00 | $12.10 | $12.65 | $8.10 | 0 | 207 | 67.25% | 0.36 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-17T11:17:42 |
| HOOD270521P00175000 | 看跌 Put | 175.00 | $63.00 | $63.95 | $79.75 | 0 | 0 | 67.14% | -0.66 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-06-30T10:48:47 |
| HOOD270521C00180000 | 看涨 Call | 180.00 | $11.30 | $11.85 | $11.05 | 2 | 538 | 67.40% | 0.35 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-09-18T10:54:39 |
| HOOD270521P00180000 | 看跌 Put | 180.00 | $67.05 | $68.15 | $78.85 | 0 | 70 | 67.13% | -0.68 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-08-21T09:51:36 |
| HOOD270521C00185000 | 看涨 Call | 185.00 | $10.55 | $11.10 | $10.35 | 1 | 309 | 67.55% | 0.33 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-09-18T11:46:55 |
| HOOD270521P00185000 | 看跌 Put | 185.00 | $71.30 | $72.40 | $0.00 | 0 | 0 | 67.20% | -0.70 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 未提供 |