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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
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 | $78.90 | $82.05 | $119.30 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T13:30:04 |
| HOOD270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 174.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270617C00010000 | 看涨 Call | 10.00 | $74.55 | $77.25 | $56.52 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-30T12:58:37 |
| HOOD270617P00010000 | 看跌 Put | 10.00 | $0.01 | $0.05 | $0.03 | 8 | 63 | 105.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:04:27 |
| HOOD270617C00015000 | 看涨 Call | 15.00 | $69.75 | $72.40 | $98.27 | 0 | 25 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-01T10:45:01 |
| HOOD270617P00015000 | 看跌 Put | 15.00 | $0.03 | $0.18 | $0.09 | 0 | 17 | 99.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T11:40:46 |
| HOOD270617C00020000 | 看涨 Call | 20.00 | $64.90 | $67.65 | $76.75 | 0 | 3 | 0.00% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-20T09:30:56 |
| HOOD270617P00020000 | 看跌 Put | 20.00 | $0.10 | $0.24 | $0.20 | 0 | 14 | 89.46% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:56:17 |
| HOOD270617C00025000 | 看涨 Call | 25.00 | $60.25 | $62.75 | $87.00 | 0 | 21 | 61.42% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-25T10:59:28 |
| HOOD270617P00025000 | 看跌 Put | 25.00 | $0.04 | $0.63 | $0.17 | 0 | 474 | 85.15% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-09T14:20:41 |
| HOOD270617C00030000 | 看涨 Call | 30.00 | $55.65 | $58.70 | $89.88 | 0 | 25 | 80.81% | 0.98 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:34:02 |
| HOOD270617P00030000 | 看跌 Put | 30.00 | $0.35 | $0.83 | $0.38 | 0 | 3523 | 81.63% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T10:02:45 |
| HOOD270617C00035000 | 看涨 Call | 35.00 | $51.10 | $53.75 | $66.03 | 0 | 14 | 72.66% | 0.97 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-16T13:18:56 |
| HOOD270617P00035000 | 看跌 Put | 35.00 | $0.70 | $1.20 | $0.73 | 0 | 270 | 78.51% | -0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-28T09:38:55 |
| HOOD270617C00040000 | 看涨 Call | 40.00 | $46.70 | $49.40 | $53.80 | 0 | 178 | 71.59% | 0.95 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-28T09:31:46 |
| HOOD270617P00040000 | 看跌 Put | 40.00 | $1.09 | $1.62 | $1.05 | 0 | 399 | 74.64% | -0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T10:08:11 |
| HOOD270617C00045000 | 看涨 Call | 45.00 | $42.00 | $45.15 | $54.05 | 0 | 49 | 67.27% | 0.93 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-22T12:45:44 |
| HOOD270617P00045000 | 看跌 Put | 45.00 | $1.71 | $2.04 | $1.97 | 0 | 548 | 71.21% | -0.07 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:46:06 |
| HOOD270617C00050000 | 看涨 Call | 50.00 | $38.25 | $40.70 | $39.42 | 6 | 253 | 66.05% | 0.91 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:50:05 |
| HOOD270617P00050000 | 看跌 Put | 50.00 | $2.50 | $2.86 | $2.78 | 3 | 3920 | 69.49% | -0.10 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:34:58 |
| HOOD270617C00055000 | 看涨 Call | 55.00 | $34.15 | $37.10 | $33.40 | 0 | 233 | 65.22% | 0.88 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T13:20:03 |
| HOOD270617P00055000 | 看跌 Put | 55.00 | $3.40 | $3.95 | $3.55 | 0 | 965 | 67.85% | -0.13 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:46:57 |
| HOOD270617C00060000 | 看涨 Call | 60.00 | $31.50 | $33.60 | $31.95 | 1 | 449 | 67.75% | 0.84 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:30:12 |
| HOOD270617P00060000 | 看跌 Put | 60.00 | $4.65 | $5.30 | $5.10 | 1 | 1918 | 66.90% | -0.16 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T11:27:24 |
| HOOD270617C00065000 | 看涨 Call | 65.00 | $28.00 | $30.00 | $28.65 | 0 | 401 | 65.57% | 0.80 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-02T12:50:30 |
| HOOD270617P00065000 | 看跌 Put | 65.00 | $6.10 | $6.80 | $6.72 | 0 | 1794 | 65.70% | -0.20 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-02T15:00:41 |
| HOOD270617C00070000 | 看涨 Call | 70.00 | $25.25 | $27.30 | $25.65 | 59 | 769 | 66.55% | 0.76 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:04:26 |
| HOOD270617P00070000 | 看跌 Put | 70.00 | $8.05 | $8.65 | $8.50 | 1846 | 3112 | 65.42% | -0.24 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:27:26 |
| HOOD270617C00075000 | 看涨 Call | 75.00 | $22.60 | $23.65 | $23.00 | 2 | 913 | 64.36% | 0.72 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:52:20 |
| HOOD270617P00075000 | 看跌 Put | 75.00 | $10.25 | $10.95 | $10.25 | 0 | 3104 | 65.54% | -0.29 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T13:38:36 |
| HOOD270617C00080000 | 看涨 Call | 80.00 | $20.00 | $21.00 | $20.30 | 24 | 2094 | 63.58% | 0.67 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:24:28 |
| HOOD270617P00080000 | 看跌 Put | 80.00 | $12.15 | $13.00 | $12.75 | 6 | 1880 | 63.48% | -0.33 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:42:14 |
| HOOD270617C00085000 | 看涨 Call | 85.00 | $17.90 | $19.15 | $17.89 | 234 | 876 | 64.49% | 0.63 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T13:07:30 |
| HOOD270617P00085000 | 看跌 Put | 85.00 | $15.15 | $15.70 | $15.50 | 7 | 1863 | 64.06% | -0.38 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:50:30 |
| HOOD270617C00090000 | 看涨 Call | 90.00 | $15.95 | $16.55 | $16.00 | 19 | 1039 | 63.36% | 0.59 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:50:50 |
| HOOD270617P00090000 | 看跌 Put | 90.00 | $17.60 | $18.75 | $18.69 | 0 | 4433 | 63.34% | -0.43 | 0.01 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-11-02T15:37:24 |
| HOOD270617C00095000 | 看涨 Call | 95.00 | $13.95 | $14.50 | $14.24 | 51 | 611 | 62.44% | 0.54 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| HOOD270617P00095000 | 看跌 Put | 95.00 | $20.55 | $21.65 | $21.47 | 6 | 983 | 62.50% | -0.47 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:34:26 |
| HOOD270617C00100000 | 看涨 Call | 100.00 | $12.30 | $12.75 | $12.50 | 1101 | 5552 | 62.04% | 0.50 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:53:27 |
| HOOD270617P00100000 | 看跌 Put | 100.00 | $23.40 | $25.15 | $24.85 | 41 | 2724 | 61.84% | -0.52 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T12:50:14 |
| HOOD270617C00105000 | 看涨 Call | 105.00 | $10.80 | $11.25 | $10.98 | 2 | 1274 | 61.73% | 0.46 | 0.01 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T12:47:47 |
| HOOD270617P00105000 | 看跌 Put | 105.00 | $27.70 | $29.00 | $29.35 | 0 | 1300 | 63.89% | -0.56 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-10-30T14:56:15 |
| HOOD270617C00110000 | 看涨 Call | 110.00 | $9.45 | $10.80 | $9.79 | 4 | 1304 | 63.08% | 0.42 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:38:07 |
| HOOD270617P00110000 | 看跌 Put | 110.00 | $31.45 | $32.20 | $31.90 | 12 | 1791 | 63.04% | -0.60 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:24:42 |
| HOOD270617C00115000 | 看涨 Call | 115.00 | $8.10 | $9.05 | $8.80 | 2 | 920 | 61.43% | 0.39 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T11:32:18 |
| HOOD270617P00115000 | 看跌 Put | 115.00 | $34.55 | $37.25 | $36.30 | 0 | 244 | 64.34% | -0.64 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-30T10:45:55 |
| HOOD270617C00120000 | 看涨 Call | 120.00 | $7.25 | $7.85 | $7.68 | 41 | 2035 | 61.27% | 0.35 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:32:52 |
| HOOD270617P00120000 | 看跌 Put | 120.00 | $39.00 | $40.80 | $40.40 | 0 | 705 | 64.03% | -0.68 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:21:41 |
| HOOD270617C00125000 | 看涨 Call | 125.00 | $6.50 | $7.30 | $6.80 | 6 | 1169 | 62.18% | 0.32 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:46:22 |
| HOOD270617P00125000 | 看跌 Put | 125.00 | $42.80 | $45.05 | $43.60 | 0 | 146 | 63.71% | -0.71 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T12:42:52 |
| HOOD270617C00130000 | 看涨 Call | 130.00 | $6.00 | $6.30 | $5.98 | 8 | 1032 | 62.30% | 0.29 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:38:38 |
| HOOD270617P00130000 | 看跌 Put | 130.00 | $46.90 | $49.55 | $49.35 | 0 | 366 | 64.11% | -0.74 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-10-30T15:46:38 |
| HOOD270617C00135000 | 看涨 Call | 135.00 | $4.70 | $5.75 | $5.33 | 42 | 1341 | 61.24% | 0.27 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:47:09 |
| HOOD270617P00135000 | 看跌 Put | 135.00 | $51.00 | $53.70 | $54.05 | 0 | 43 | 63.22% | -0.77 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-30T13:23:39 |
| HOOD270617C00140000 | 看涨 Call | 140.00 | $4.60 | $4.85 | $4.70 | 3 | 4160 | 61.72% | 0.24 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:14:17 |
| HOOD270617P00140000 | 看跌 Put | 140.00 | $55.15 | $58.45 | $57.05 | 0 | 104 | 63.65% | -0.80 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-10-30T13:03:52 |
| HOOD270617C00145000 | 看涨 Call | 145.00 | $3.95 | $4.35 | $3.64 | 0 | 591 | 61.51% | 0.22 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-30T13:53:54 |
| HOOD270617P00145000 | 看跌 Put | 145.00 | $60.00 | $62.75 | $56.85 | 0 | 14 | 63.89% | -0.83 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-10-29T14:26:01 |
| HOOD270617C00150000 | 看涨 Call | 150.00 | $3.70 | $3.85 | $3.75 | 35 | 3102 | 62.02% | 0.20 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:56:33 |
| HOOD270617P00150000 | 看跌 Put | 150.00 | $64.90 | $67.75 | $61.60 | 0 | 263 | 66.31% | -0.85 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-29T14:31:09 |
| HOOD270617C00155000 | 看涨 Call | 155.00 | $3.10 | $3.70 | $3.40 | 1 | 734 | 62.27% | 0.18 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:09:44 |
| HOOD270617P00155000 | 看跌 Put | 155.00 | $68.85 | $72.20 | $66.20 | 0 | 75 | 63.69% | -0.87 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-29T14:31:10 |
| HOOD270617C00160000 | 看涨 Call | 160.00 | $2.79 | $3.15 | $2.90 | 0 | 881 | 61.95% | 0.17 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:15:28 |
| HOOD270617P00160000 | 看跌 Put | 160.00 | $73.60 | $76.60 | $51.25 | 0 | 7 | 62.80% | -0.89 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-03T14:07:53 |
| HOOD270617C00165000 | 看涨 Call | 165.00 | $2.32 | $2.98 | $2.54 | 0 | 433 | 62.00% | 0.15 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-02T13:07:20 |
| HOOD270617P00165000 | 看跌 Put | 165.00 | $78.95 | $81.40 | $93.50 | 0 | 1 | 65.72% | -0.91 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-02-23T10:15:25 |
| HOOD270617C00170000 | 看涨 Call | 170.00 | $2.13 | $2.59 | $2.42 | 14 | 503 | 62.01% | 0.14 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:09:42 |
| HOOD270617P00170000 | 看跌 Put | 170.00 | $83.35 | $86.25 | $84.90 | 0 | 5 | 64.36% | -0.93 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T12:40:35 |
| HOOD270617C00175000 | 看涨 Call | 175.00 | $2.04 | $2.30 | $2.20 | 5 | 1809 | 62.50% | 0.13 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:21:32 |
| HOOD270617P00175000 | 看跌 Put | 175.00 | $88.45 | $91.65 | $80.33 | 0 | 4 | 68.94% | -0.95 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-27T11:13:21 |
| HOOD270617C00180000 | 看涨 Call | 180.00 | $1.81 | $2.12 | $1.96 | 1 | 730 | 62.72% | 0.12 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:44:59 |
| HOOD270617P00180000 | 看跌 Put | 180.00 | $93.05 | $96.55 | $0.00 | 0 | 0 | 68.45% | -0.96 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| HOOD270617C00185000 | 看涨 Call | 185.00 | $1.68 | $1.87 | $1.78 | 9 | 665 | 62.88% | 0.11 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:36:47 |
| HOOD270617P00185000 | 看跌 Put | 185.00 | $98.00 | $101.50 | $89.16 | 0 | 3 | 69.85% | -0.97 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-27T12:01:24 |
| HOOD270617C00190000 | 看涨 Call | 190.00 | $1.55 | $1.74 | $1.62 | 4 | 328 | 63.37% | 0.10 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:27:00 |
| HOOD270617P00190000 | 看跌 Put | 190.00 | $103.25 | $106.45 | $112.93 | 0 | 2 | 72.85% | -0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-05-05T14:51:42 |
| HOOD270617C00195000 | 看涨 Call | 195.00 | $1.36 | $1.52 | $1.47 | 41 | 213 | 63.05% | 0.09 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:31:49 |
| HOOD270617P00195000 | 看跌 Put | 195.00 | $108.25 | $110.85 | $85.24 | 0 | 1 | 71.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-30T14:14:12 |
| HOOD270617C00200000 | 看涨 Call | 200.00 | $1.27 | $1.39 | $1.35 | 15 | 2317 | 63.44% | 0.08 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:29:36 |
| HOOD270617P00200000 | 看跌 Put | 200.00 | $113.25 | $115.85 | $101.97 | 0 | 0 | 72.76% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-19T13:13:27 |
| HOOD270617C00210000 | 看涨 Call | 210.00 | $0.93 | $1.20 | $1.11 | 0 | 392 | 63.35% | 0.07 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T10:59:29 |
| HOOD270617P00210000 | 看跌 Put | 210.00 | $123.25 | $125.80 | $93.20 | 0 | 0 | 75.76% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:18:07 |
| HOOD270617C00220000 | 看涨 Call | 220.00 | $0.65 | $1.02 | $0.93 | 2 | 558 | 63.01% | 0.06 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:08 |
| HOOD270617P00220000 | 看跌 Put | 220.00 | $133.25 | $135.80 | $114.60 | 0 | 0 | 78.97% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:08:09 |
| HOOD270617C00230000 | 看涨 Call | 230.00 | $0.61 | $0.95 | $0.85 | 0 | 1253 | 64.54% | 0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T11:17:58 |
| HOOD270617P00230000 | 看跌 Put | 230.00 | $142.90 | $145.80 | $124.45 | 0 | 0 | 77.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:02:01 |
| HOOD270617C00240000 | 看涨 Call | 240.00 | $0.59 | $0.80 | $0.67 | 0 | 2122 | 65.44% | 0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:51:05 |
| HOOD270617P00240000 | 看跌 Put | 240.00 | $153.25 | $155.80 | $126.40 | 0 | 0 | 84.96% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-30T09:35:29 |