HOOD · 2027-06-17
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 2027-06-17；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270617C00005000 | 看涨 Call | 5.00 | $114.65 | $116.45 | $84.40 | 0 | 8 | 139.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T14:30:00 |
| HOOD270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 158.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270617C00010000 | 看涨 Call | 10.00 | $109.85 | $111.40 | $56.52 | 0 | 1 | 119.46% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-03-30T12:58:37 |
| HOOD270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.15 | $0.05 | 0 | 1 | 120.82% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T14:06:59 |
| HOOD270617C00015000 | 看涨 Call | 15.00 | $105.10 | $106.90 | $82.70 | 0 | 1 | 107.16% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T13:20:50 |
| HOOD270617P00015000 | 看跌 Put | 15.00 | $0.01 | $0.24 | $0.08 | 0 | 5 | 106.37% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T10:19:08 |
| HOOD270617C00020000 | 看涨 Call | 20.00 | $100.35 | $102.00 | $74.50 | 0 | 2 | 98.40% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T11:54:37 |
| HOOD270617P00020000 | 看跌 Put | 20.00 | $0.01 | $0.24 | $0.47 | 0 | 14 | 91.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-24T09:46:22 |
| HOOD270617C00025000 | 看涨 Call | 25.00 | $95.60 | $96.40 | $87.00 | 0 | 21 | 91.57% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-25T10:59:28 |
| HOOD270617P00025000 | 看跌 Put | 25.00 | $0.08 | $0.40 | $0.24 | 0 | 480 | 88.07% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T11:19:04 |
| HOOD270617C00030000 | 看涨 Call | 30.00 | $90.90 | $91.75 | $89.88 | 1 | 18 | 85.88% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:34:02 |
| HOOD270617P00030000 | 看跌 Put | 30.00 | $0.21 | $0.53 | $0.38 | 0 | 3344 | 83.65% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-03T15:01:32 |
| HOOD270617C00035000 | 看涨 Call | 35.00 | $86.30 | $87.10 | $78.40 | 0 | 14 | 82.17% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-27T09:52:14 |
| HOOD270617P00035000 | 看跌 Put | 35.00 | $0.39 | $0.70 | $0.57 | 13 | 241 | 79.97% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:31:09 |
| HOOD270617C00040000 | 看涨 Call | 40.00 | $81.70 | $82.50 | $68.00 | 0 | 175 | 78.41% | 0.98 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T10:59:04 |
| HOOD270617P00040000 | 看跌 Put | 40.00 | $0.63 | $0.95 | $0.83 | 48 | 398 | 77.16% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:31:08 |
| HOOD270617C00045000 | 看涨 Call | 45.00 | $77.20 | $78.05 | $60.75 | 0 | 49 | 76.15% | 0.97 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:22:36 |
| HOOD270617P00045000 | 看跌 Put | 45.00 | $0.96 | $1.30 | $1.16 | 1 | 527 | 75.06% | -0.03 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:09:53 |
| HOOD270617C00050000 | 看涨 Call | 50.00 | $72.85 | $73.65 | $73.00 | 18 | 255 | 74.29% | 0.96 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:42:07 |
| HOOD270617P00050000 | 看跌 Put | 50.00 | $1.40 | $1.77 | $1.58 | 3 | 3903 | 73.49% | -0.04 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:43 |
| HOOD270617C00055000 | 看涨 Call | 55.00 | $68.55 | $69.40 | $69.50 | 3 | 242 | 72.60% | 0.95 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:55:53 |
| HOOD270617P00055000 | 看跌 Put | 55.00 | $1.96 | $2.36 | $2.20 | 3 | 940 | 72.15% | -0.05 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:18:09 |
| HOOD270617C00060000 | 看涨 Call | 60.00 | $64.45 | $65.30 | $64.00 | 4 | 408 | 71.54% | 0.93 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:46:42 |
| HOOD270617P00060000 | 看跌 Put | 60.00 | $2.72 | $3.10 | $2.91 | 1 | 1480 | 71.32% | -0.07 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:12:41 |
| HOOD270617C00065000 | 看涨 Call | 65.00 | $60.50 | $61.30 | $60.11 | 13 | 401 | 70.64% | 0.91 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:31:15 |
| HOOD270617P00065000 | 看跌 Put | 65.00 | $3.50 | $3.95 | $3.75 | 59 | 1676 | 70.04% | -0.09 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:16:08 |
| HOOD270617C00070000 | 看涨 Call | 70.00 | $56.65 | $57.50 | $56.50 | 27 | 852 | 69.57% | 0.90 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:16:42 |
| HOOD270617P00070000 | 看跌 Put | 70.00 | $4.55 | $5.00 | $4.77 | 23 | 3490 | 69.39% | -0.11 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:16:48 |
| HOOD270617C00075000 | 看涨 Call | 75.00 | $53.00 | $53.90 | $52.74 | 10 | 1031 | 68.95% | 0.87 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:45:34 |
| HOOD270617P00075000 | 看跌 Put | 75.00 | $5.90 | $6.25 | $5.90 | 21 | 1487 | 69.19% | -0.13 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:13:17 |
| HOOD270617C00080000 | 看涨 Call | 80.00 | $49.55 | $50.40 | $49.74 | 13 | 1536 | 68.33% | 0.85 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:27:34 |
| HOOD270617P00080000 | 看跌 Put | 80.00 | $7.05 | $7.65 | $7.40 | 46 | 1579 | 68.16% | -0.15 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:50:47 |
| HOOD270617C00085000 | 看涨 Call | 85.00 | $46.30 | $47.15 | $46.50 | 37 | 594 | 67.98% | 0.83 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:23:03 |
| HOOD270617P00085000 | 看跌 Put | 85.00 | $8.60 | $9.20 | $9.04 | 7 | 551 | 67.65% | -0.18 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:52:38 |
| HOOD270617C00090000 | 看涨 Call | 90.00 | $43.20 | $43.90 | $43.40 | 39 | 888 | 67.32% | 0.80 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:19:08 |
| HOOD270617P00090000 | 看跌 Put | 90.00 | $10.35 | $11.00 | $10.70 | 9 | 2578 | 67.36% | -0.20 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:33:34 |
| HOOD270617C00095000 | 看涨 Call | 95.00 | $40.30 | $41.10 | $40.40 | 20 | 493 | 67.24% | 0.77 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:32:56 |
| HOOD270617P00095000 | 看跌 Put | 95.00 | $12.30 | $12.95 | $12.73 | 12 | 756 | 67.08% | -0.23 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:25:07 |
| HOOD270617C00100000 | 看涨 Call | 100.00 | $37.60 | $38.35 | $38.00 | 47 | 5388 | 67.10% | 0.75 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:57:16 |
| HOOD270617P00100000 | 看跌 Put | 100.00 | $14.40 | $15.10 | $14.80 | 29 | 789 | 66.84% | -0.26 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:28:32 |
| HOOD270617C00105000 | 看涨 Call | 105.00 | $35.00 | $35.65 | $35.20 | 32 | 394 | 66.58% | 0.72 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:19:07 |
| HOOD270617P00105000 | 看跌 Put | 105.00 | $16.70 | $17.40 | $17.15 | 6 | 525 | 66.70% | -0.29 | 0.01 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:24:55 |
| HOOD270617C00110000 | 看涨 Call | 110.00 | $32.65 | $33.40 | $32.67 | 71 | 904 | 66.69% | 0.69 | 0.01 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-09-18T13:23:58 |
| HOOD270617P00110000 | 看跌 Put | 110.00 | $19.45 | $19.90 | $19.60 | 17 | 676 | 66.87% | -0.32 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:50:21 |
| HOOD270617C00115000 | 看涨 Call | 115.00 | $30.45 | $31.10 | $30.83 | 633 | 1029 | 66.53% | 0.66 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| HOOD270617P00115000 | 看跌 Put | 115.00 | $21.80 | $22.60 | $22.37 | 23 | 194 | 66.42% | -0.34 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T13:19:10 |
| HOOD270617C00120000 | 看涨 Call | 120.00 | $28.35 | $29.00 | $28.57 | 83 | 1227 | 66.46% | 0.64 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:36:22 |
| HOOD270617P00120000 | 看跌 Put | 120.00 | $24.60 | $25.40 | $25.25 | 17 | 266 | 66.31% | -0.37 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:47:00 |
| HOOD270617C00125000 | 看涨 Call | 125.00 | $26.45 | $27.00 | $26.52 | 85 | 1077 | 66.31% | 0.61 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:19:12 |
| HOOD270617P00125000 | 看跌 Put | 125.00 | $27.60 | $28.40 | $33.35 | 0 | 156 | 66.36% | -0.40 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-17T12:35:12 |
| HOOD270617C00130000 | 看涨 Call | 130.00 | $24.70 | $25.30 | $24.80 | 59 | 926 | 66.45% | 0.58 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| HOOD270617P00130000 | 看跌 Put | 130.00 | $30.65 | $31.50 | $36.65 | 0 | 338 | 66.20% | -0.43 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:57:45 |
| HOOD270617C00135000 | 看涨 Call | 135.00 | $22.95 | $23.65 | $23.55 | 6 | 1208 | 66.43% | 0.56 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:57:24 |
| HOOD270617P00135000 | 看跌 Put | 135.00 | $33.90 | $34.80 | $37.55 | 0 | 36 | 66.27% | -0.46 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-10T13:37:13 |
| HOOD270617C00140000 | 看涨 Call | 140.00 | $21.10 | $22.10 | $21.60 | 25 | 3815 | 66.49% | 0.53 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:19:08 |
| HOOD270617P00140000 | 看跌 Put | 140.00 | $37.25 | $38.15 | $41.05 | 0 | 49 | 66.23% | -0.48 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-10T13:38:41 |
| HOOD270617C00145000 | 看涨 Call | 145.00 | $20.05 | $20.65 | $19.82 | 5 | 617 | 66.48% | 0.51 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:55:13 |
| HOOD270617P00145000 | 看跌 Put | 145.00 | $40.75 | $41.70 | $50.05 | 0 | 5 | 66.34% | -0.51 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-16T14:01:55 |
| HOOD270617C00150000 | 看涨 Call | 150.00 | $18.70 | $19.30 | $18.60 | 78 | 1953 | 66.47% | 0.49 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:28 |
| HOOD270617P00150000 | 看跌 Put | 150.00 | $44.35 | $45.30 | $44.37 | 0 | 254 | 66.37% | -0.53 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-03T14:44:26 |
| HOOD270617C00155000 | 看涨 Call | 155.00 | $17.50 | $18.05 | $17.60 | 17 | 637 | 66.54% | 0.46 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:19:10 |
| HOOD270617P00155000 | 看跌 Put | 155.00 | $48.05 | $49.05 | $55.45 | 0 | 71 | 66.46% | -0.56 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-07-15T15:59:30 |
| HOOD270617C00160000 | 看涨 Call | 160.00 | $16.35 | $17.00 | $16.41 | 50 | 630 | 66.66% | 0.44 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:39:52 |
| HOOD270617P00160000 | 看跌 Put | 160.00 | $51.85 | $52.85 | $51.25 | 0 | 7 | 66.50% | -0.58 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-03T14:07:53 |
| HOOD270617C00165000 | 看涨 Call | 165.00 | $15.30 | $15.85 | $10.90 | 0 | 418 | 66.64% | 0.42 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-17T11:41:23 |
| HOOD270617P00165000 | 看跌 Put | 165.00 | $55.70 | $56.80 | $93.50 | 0 | 1 | 66.58% | -0.60 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-02-23T10:15:25 |
| HOOD270617C00170000 | 看涨 Call | 170.00 | $14.35 | $14.90 | $14.41 | 16 | 452 | 66.80% | 0.40 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:29:55 |
| HOOD270617P00170000 | 看跌 Put | 170.00 | $59.70 | $60.80 | $60.05 | 0 | 4 | 66.71% | -0.63 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-03T10:57:08 |
| HOOD270617C00175000 | 看涨 Call | 175.00 | $13.45 | $14.05 | $13.50 | 5 | 1731 | 66.98% | 0.38 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:13:57 |
| HOOD270617P00175000 | 看跌 Put | 175.00 | $63.75 | $64.85 | $74.35 | 0 | 3 | 66.78% | -0.65 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-08-21T12:38:27 |
| HOOD270617C00180000 | 看涨 Call | 180.00 | $12.60 | $13.15 | $12.50 | 335 | 544 | 66.99% | 0.37 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T11:30:49 |
| HOOD270617P00180000 | 看跌 Put | 180.00 | $67.85 | $69.05 | $0.00 | 0 | 0 | 66.91% | -0.67 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 未提供 |
| HOOD270617C00185000 | 看涨 Call | 185.00 | $11.85 | $12.45 | $12.10 | 4 | 542 | 67.25% | 0.35 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| HOOD270617P00185000 | 看跌 Put | 185.00 | $72.05 | $73.25 | $110.00 | 0 | 1 | 67.01% | -0.69 | 0.01 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-03-18T12:55:36 |
| HOOD270617C00190000 | 看涨 Call | 190.00 | $11.10 | $11.55 | $11.30 | 130 | 232 | 67.10% | 0.33 | 0.01 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:32:20 |
| HOOD270617P00190000 | 看跌 Put | 190.00 | $76.30 | $77.55 | $112.93 | 0 | 2 | 67.15% | -0.70 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-05-05T14:51:42 |
| HOOD270617C00195000 | 看涨 Call | 195.00 | $10.45 | $11.00 | $10.65 | 6 | 187 | 67.41% | 0.32 | 0.01 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:32:20 |
| HOOD270617P00195000 | 看跌 Put | 195.00 | $80.60 | $81.90 | $81.65 | 15 | 1 | 67.27% | -0.72 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:39:08 |
| HOOD270617C00200000 | 看涨 Call | 200.00 | $9.85 | $10.35 | $10.00 | 51 | 1908 | 67.53% | 0.30 | 0.01 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:32:19 |
| HOOD270617P00200000 | 看跌 Put | 200.00 | $85.10 | $86.30 | $108.72 | 0 | 1 | 67.61% | -0.74 | 0.01 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-08-10T09:40:42 |
| HOOD270617C00210000 | 看涨 Call | 210.00 | $8.50 | $9.30 | $8.65 | 13 | 233 | 67.85% | 0.28 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:23:07 |
| HOOD270617P00210000 | 看跌 Put | 210.00 | $94.00 | $95.20 | $93.20 | 0 | 10 | 67.86% | -0.77 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-04T11:18:07 |
| HOOD270617C00220000 | 看涨 Call | 220.00 | $7.75 | $8.30 | $8.00 | 11 | 455 | 68.11% | 0.25 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| HOOD270617P00220000 | 看跌 Put | 220.00 | $102.90 | $104.25 | $114.60 | 0 | 11 | 67.76% | -0.80 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-17T10:08:09 |
| HOOD270617C00230000 | 看涨 Call | 230.00 | $6.90 | $7.40 | $7.15 | 5 | 1239 | 68.29% | 0.23 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:04:55 |
| HOOD270617P00230000 | 看跌 Put | 230.00 | $112.30 | $113.50 | $124.45 | 0 | 7 | 68.40% | -0.83 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-17T11:02:01 |
| HOOD270617C00240000 | 看涨 Call | 240.00 | $6.20 | $6.75 | $6.40 | 52 | 1690 | 68.77% | 0.21 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:33:49 |
| HOOD270617P00240000 | 看跌 Put | 240.00 | $121.50 | $122.85 | $122.10 | 0 | 4 | 68.32% | -0.85 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-08T09:36:35 |