HOOD · 2027-09-17
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 2027-09-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270917C00005000 | 看涨 Call | 5.00 | $79.00 | $82.80 | $108.60 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:47:35 |
| HOOD270917P00005000 | 看跌 Put | 5.00 | $0.01 | $0.25 | $0.03 | 4 | 6 | 144.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:08:51 |
| HOOD270917C00010000 | 看涨 Call | 10.00 | $74.00 | $78.00 | $76.00 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:40:35 |
| HOOD270917P00010000 | 看跌 Put | 10.00 | $0.01 | $0.17 | $0.08 | 0 | 16 | 102.16% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T09:57:24 |
| HOOD270917C00015000 | 看涨 Call | 15.00 | $69.50 | $73.35 | $110.75 | 0 | 22 | 75.98% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-23T13:20:10 |
| HOOD270917P00015000 | 看跌 Put | 15.00 | $0.06 | $0.21 | $0.17 | 0 | 3421 | 87.56% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:52:43 |
| HOOD270917C00020000 | 看涨 Call | 20.00 | $64.55 | $68.60 | $74.20 | 0 | 1 | 0.00% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T12:32:32 |
| HOOD270917P00020000 | 看跌 Put | 20.00 | $0.23 | $0.42 | $0.19 | 0 | 13 | 84.19% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:09:18 |
| HOOD270917C00025000 | 看涨 Call | 25.00 | $60.20 | $64.05 | $60.55 | 0 | 12 | 72.28% | 0.98 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:20:06 |
| HOOD270917P00025000 | 看跌 Put | 25.00 | $0.47 | $0.79 | $0.52 | 2 | 6 | 81.37% | -0.02 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:45:33 |
| HOOD270917C00030000 | 看涨 Call | 30.00 | $55.70 | $59.65 | $90.37 | 0 | 1 | 71.48% | 0.97 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:19:02 |
| HOOD270917P00030000 | 看跌 Put | 30.00 | $0.77 | $1.20 | $0.92 | 2 | 374 | 77.49% | -0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:32:02 |
| HOOD270917C00035000 | 看涨 Call | 35.00 | $51.40 | $55.05 | $76.58 | 0 | 2 | 68.13% | 0.96 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T09:47:10 |
| HOOD270917P00035000 | 看跌 Put | 35.00 | $1.12 | $1.58 | $1.39 | 0 | 176 | 72.82% | -0.04 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:07:17 |
| HOOD270917C00040000 | 看涨 Call | 40.00 | $47.25 | $51.20 | $68.25 | 0 | 7 | 69.07% | 0.94 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-16T14:17:46 |
| HOOD270917P00040000 | 看跌 Put | 40.00 | $1.80 | $2.13 | $2.00 | 0 | 744 | 70.49% | -0.06 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:45:11 |
| HOOD270917C00045000 | 看涨 Call | 45.00 | $43.30 | $47.15 | $50.25 | 0 | 7 | 67.58% | 0.92 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-28T13:22:24 |
| HOOD270917P00045000 | 看跌 Put | 45.00 | $2.61 | $3.15 | $2.57 | 0 | 652 | 69.59% | -0.09 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T11:33:16 |
| HOOD270917C00050000 | 看涨 Call | 50.00 | $39.55 | $42.85 | $42.09 | 0 | 115 | 64.77% | 0.89 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T11:26:38 |
| HOOD270917P00050000 | 看跌 Put | 50.00 | $3.40 | $4.25 | $3.75 | 0 | 313 | 67.53% | -0.11 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-30T13:10:26 |
| HOOD270917C00055000 | 看涨 Call | 55.00 | $37.30 | $38.90 | $53.00 | 0 | 22 | 66.74% | 0.86 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-21T12:03:55 |
| HOOD270917P00055000 | 看跌 Put | 55.00 | $5.00 | $5.65 | $5.10 | 0 | 401 | 67.77% | -0.14 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-10-30T13:39:50 |
| HOOD270917C00060000 | 看涨 Call | 60.00 | $34.00 | $35.25 | $34.65 | 1 | 30 | 65.02% | 0.83 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:46:23 |
| HOOD270917P00060000 | 看跌 Put | 60.00 | $6.60 | $6.90 | $6.72 | 19 | 828 | 66.40% | -0.17 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:34:56 |
| HOOD270917C00065000 | 看涨 Call | 65.00 | $30.00 | $32.40 | $29.50 | 0 | 19 | 62.87% | 0.80 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-10-30T09:56:59 |
| HOOD270917P00065000 | 看跌 Put | 65.00 | $8.20 | $9.00 | $8.50 | 81 | 594 | 66.05% | -0.21 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:19:50 |
| HOOD270917C00070000 | 看涨 Call | 70.00 | $27.25 | $30.05 | $28.46 | 2 | 49 | 63.68% | 0.76 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:35:00 |
| HOOD270917P00070000 | 看跌 Put | 70.00 | $9.60 | $11.05 | $10.50 | 2 | 1441 | 64.32% | -0.25 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:09:21 |
| HOOD270917C00075000 | 看涨 Call | 75.00 | $24.95 | $26.95 | $26.00 | 5 | 129 | 62.95% | 0.73 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:29:30 |
| HOOD270917P00075000 | 看跌 Put | 75.00 | $12.15 | $13.05 | $12.65 | 1 | 915 | 64.01% | -0.28 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-03T10:05:28 |
| HOOD270917C00080000 | 看涨 Call | 80.00 | $23.85 | $24.20 | $23.83 | 2 | 71 | 64.28% | 0.69 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| HOOD270917P00080000 | 看跌 Put | 80.00 | $14.70 | $15.70 | $15.10 | 7 | 2134 | 64.10% | -0.32 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:46:26 |
| HOOD270917C00085000 | 看涨 Call | 85.00 | $20.30 | $22.10 | $20.70 | 1 | 63 | 61.78% | 0.65 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:36:54 |
| HOOD270917P00085000 | 看跌 Put | 85.00 | $17.70 | $18.45 | $17.80 | 6 | 717 | 64.36% | -0.36 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| HOOD270917C00090000 | 看涨 Call | 90.00 | $19.15 | $19.95 | $19.56 | 22 | 721 | 62.67% | 0.61 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| HOOD270917P00090000 | 看跌 Put | 90.00 | $20.20 | $22.10 | $20.74 | 1 | 425 | 64.70% | -0.40 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:05:22 |
| HOOD270917C00095000 | 看涨 Call | 95.00 | $16.15 | $18.95 | $17.60 | 71 | 163 | 61.85% | 0.58 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:45:07 |
| HOOD270917P00095000 | 看跌 Put | 95.00 | $23.35 | $24.25 | $22.74 | 0 | 462 | 63.06% | -0.44 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-02T10:10:03 |
| HOOD270917C00100000 | 看涨 Call | 100.00 | $15.50 | $16.70 | $15.87 | 10 | 599 | 62.28% | 0.54 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:07:30 |
| HOOD270917P00100000 | 看跌 Put | 100.00 | $26.50 | $27.40 | $26.92 | 10 | 645 | 62.51% | -0.48 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T09:30:12 |
| HOOD270917C00105000 | 看涨 Call | 105.00 | $14.00 | $15.85 | $13.55 | 0 | 391 | 63.11% | 0.51 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-02T15:41:23 |
| HOOD270917P00105000 | 看跌 Put | 105.00 | $29.40 | $31.15 | $30.80 | 27 | 979 | 62.02% | -0.51 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T13:47:08 |
| HOOD270917C00110000 | 看涨 Call | 110.00 | $12.70 | $14.55 | $13.34 | 24 | 457 | 63.13% | 0.48 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:48:19 |
| HOOD270917P00110000 | 看跌 Put | 110.00 | $33.30 | $34.65 | $33.90 | 4 | 421 | 62.26% | -0.55 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:44:03 |
| HOOD270917C00115000 | 看涨 Call | 115.00 | $11.35 | $12.90 | $12.00 | 2 | 986 | 62.14% | 0.45 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T12:28:04 |
| HOOD270917P00115000 | 看跌 Put | 115.00 | $36.90 | $38.50 | $38.24 | 0 | 1116 | 62.14% | -0.58 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-02T14:27:25 |
| HOOD270917C00120000 | 看涨 Call | 120.00 | $10.20 | $11.70 | $10.75 | 164 | 796 | 61.81% | 0.42 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:46:19 |
| HOOD270917P00120000 | 看跌 Put | 120.00 | $40.85 | $42.35 | $41.09 | 0 | 486 | 62.20% | -0.62 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-02T12:44:08 |
| HOOD270917C00125000 | 看涨 Call | 125.00 | $9.35 | $10.20 | $9.80 | 5 | 418 | 61.15% | 0.39 | 0.01 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:18:57 |
| HOOD270917P00125000 | 看跌 Put | 125.00 | $43.70 | $46.95 | $39.25 | 0 | 241 | 61.25% | -0.65 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-10-23T11:16:10 |
| HOOD270917C00130000 | 看涨 Call | 130.00 | $8.85 | $9.30 | $9.00 | 8 | 348 | 61.74% | 0.36 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:50:58 |
| HOOD270917P00130000 | 看跌 Put | 130.00 | $48.05 | $50.70 | $51.51 | 0 | 252 | 61.04% | -0.68 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-10-30T14:29:03 |
| HOOD270917C00135000 | 看涨 Call | 135.00 | $7.75 | $9.00 | $8.15 | 5 | 289 | 62.07% | 0.34 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:31:57 |
| HOOD270917P00135000 | 看跌 Put | 135.00 | $52.60 | $55.25 | $43.35 | 0 | 377 | 62.33% | -0.71 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-10-15T15:04:04 |
| HOOD270917C00140000 | 看涨 Call | 140.00 | $7.05 | $8.05 | $7.40 | 1 | 299 | 61.72% | 0.32 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:31:40 |
| HOOD270917P00140000 | 看跌 Put | 140.00 | $57.75 | $59.20 | $42.45 | 0 | 176 | 63.38% | -0.73 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-13T14:23:38 |
| HOOD270917C00145000 | 看涨 Call | 145.00 | $6.45 | $7.35 | $6.50 | 2 | 1436 | 61.75% | 0.30 | 0.01 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T10:17:18 |
| HOOD270917P00145000 | 看跌 Put | 145.00 | $60.70 | $64.60 | $54.25 | 0 | 106 | 62.65% | -0.76 | 0.01 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-10-16T14:56:03 |
| HOOD270917C00150000 | 看涨 Call | 150.00 | $5.65 | $6.80 | $6.05 | 7 | 423 | 61.45% | 0.28 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:58:07 |
| HOOD270917P00150000 | 看跌 Put | 150.00 | $65.40 | $68.55 | $62.25 | 0 | 77 | 62.18% | -0.78 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-28T14:38:55 |
| HOOD270917C00155000 | 看涨 Call | 155.00 | $5.40 | $6.30 | $5.75 | 5 | 133 | 62.08% | 0.26 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T11:00:31 |
| HOOD270917P00155000 | 看跌 Put | 155.00 | $69.65 | $72.95 | $73.72 | 0 | 12 | 61.30% | -0.81 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:35:18 |
| HOOD270917C00160000 | 看涨 Call | 160.00 | $4.90 | $5.70 | $5.15 | 2 | 1083 | 61.85% | 0.24 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:31:40 |
| HOOD270917P00160000 | 看跌 Put | 160.00 | $74.25 | $78.15 | $59.66 | 0 | 1 | 63.03% | -0.83 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-10-12T13:17:05 |
| HOOD270917C00165000 | 看涨 Call | 165.00 | $4.50 | $5.25 | $4.55 | 1 | 377 | 61.95% | 0.22 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:17:18 |
| HOOD270917P00165000 | 看跌 Put | 165.00 | $78.90 | $82.80 | $55.65 | 0 | 14 | 63.22% | -0.85 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-23T11:27:27 |
| HOOD270917C00170000 | 看涨 Call | 170.00 | $3.90 | $5.00 | $4.20 | 2 | 232 | 61.87% | 0.21 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:17:18 |
| HOOD270917P00170000 | 看跌 Put | 170.00 | $83.65 | $86.90 | $70.05 | 0 | 170 | 61.71% | -0.87 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-14T10:03:24 |
| HOOD270917C00175000 | 看涨 Call | 175.00 | $3.60 | $5.35 | $4.00 | 0 | 454 | 63.65% | 0.20 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-30T09:59:47 |
| HOOD270917P00175000 | 看跌 Put | 175.00 | $89.65 | $91.70 | $92.72 | 0 | 35 | 66.15% | -0.89 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-30T14:35:18 |
| HOOD270917C00180000 | 看涨 Call | 180.00 | $3.40 | $4.25 | $3.75 | 1 | 221 | 62.26% | 0.18 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:17:07 |
| HOOD270917P00180000 | 看跌 Put | 180.00 | $94.00 | $96.50 | $83.35 | 0 | 19 | 65.28% | -0.90 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-22T10:46:34 |
| HOOD270917C00185000 | 看涨 Call | 185.00 | $3.20 | $3.70 | $3.40 | 60 | 794 | 61.94% | 0.17 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:14:41 |
| HOOD270917P00185000 | 看跌 Put | 185.00 | $98.45 | $101.90 | $100.85 | 0 | 44 | 66.52% | -0.92 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T15:55:07 |