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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
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 | $114.65 | $115.60 | $108.60 | 1 | 2 | 75.73% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:47:35 |
| HOOD270917P00005000 | 看跌 Put | 5.00 | $0.00 | $0.22 | $0.00 | 0 | 0 | 142.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD270917C00010000 | 看涨 Call | 10.00 | $109.95 | $110.90 | $0.00 | 0 | 0 | 104.58% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD270917P00010000 | 看跌 Put | 10.00 | $0.01 | $0.13 | $0.07 | 3 | 20 | 103.36% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:51 |
| HOOD270917C00015000 | 看涨 Call | 15.00 | $105.25 | $106.20 | $97.75 | 0 | 20 | 95.05% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T09:54:44 |
| HOOD270917P00015000 | 看跌 Put | 15.00 | $0.13 | $0.21 | $0.15 | 592 | 408 | 96.47% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:32 |
| HOOD270917C00020000 | 看涨 Call | 20.00 | $100.65 | $101.55 | $0.00 | 0 | 0 | 90.07% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| HOOD270917P00020000 | 看跌 Put | 20.00 | $0.06 | $0.47 | $0.29 | 0 | 6 | 88.64% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T12:07:23 |
| HOOD270917C00025000 | 看涨 Call | 25.00 | $96.05 | $96.95 | $86.00 | 0 | 2 | 84.99% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:32:56 |
| HOOD270917P00025000 | 看跌 Put | 25.00 | $0.22 | $0.63 | $0.45 | 0 | 5 | 83.92% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T10:51:54 |
| HOOD270917C00030000 | 看涨 Call | 30.00 | $91.50 | $92.40 | $90.37 | 1 | 0 | 80.86% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:19:02 |
| HOOD270917P00030000 | 看跌 Put | 30.00 | $0.43 | $0.84 | $0.79 | 0 | 57 | 80.06% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:32:07 |
| HOOD270917C00035000 | 看涨 Call | 35.00 | $87.00 | $87.95 | $76.58 | 0 | 2 | 77.71% | 0.98 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-28T09:47:10 |
| HOOD270917P00035000 | 看跌 Put | 35.00 | $0.72 | $1.13 | $1.06 | 0 | 59 | 77.15% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-11T14:31:32 |
| HOOD270917C00040000 | 看涨 Call | 40.00 | $82.65 | $83.60 | $68.25 | 0 | 7 | 75.69% | 0.97 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:17:46 |
| HOOD270917P00040000 | 看跌 Put | 40.00 | $1.11 | $1.54 | $1.39 | 14 | 38 | 75.08% | -0.03 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:54:30 |
| HOOD270917C00045000 | 看涨 Call | 45.00 | $78.40 | $79.35 | $83.00 | 0 | 5 | 73.94% | 0.96 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-04T15:23:40 |
| HOOD270917P00045000 | 看跌 Put | 45.00 | $1.61 | $2.08 | $1.85 | 3 | 516 | 73.53% | -0.04 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:56:54 |
| HOOD270917C00050000 | 看涨 Call | 50.00 | $74.25 | $75.25 | $64.70 | 0 | 14 | 72.48% | 0.95 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T09:33:46 |
| HOOD270917P00050000 | 看跌 Put | 50.00 | $2.24 | $2.75 | $3.07 | 0 | 25 | 72.26% | -0.05 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:12:23 |
| HOOD270917C00055000 | 看涨 Call | 55.00 | $70.30 | $71.30 | $62.31 | 0 | 23 | 71.58% | 0.94 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-15T15:28:19 |
| HOOD270917P00055000 | 看跌 Put | 55.00 | $3.00 | $3.60 | $3.35 | 1 | 216 | 71.30% | -0.07 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:03:44 |
| HOOD270917C00060000 | 看涨 Call | 60.00 | $66.45 | $67.45 | $55.00 | 0 | 24 | 70.54% | 0.92 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T11:00:08 |
| HOOD270917P00060000 | 看跌 Put | 60.00 | $3.95 | $4.55 | $4.29 | 3 | 75 | 70.41% | -0.08 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:25:55 |
| HOOD270917C00065000 | 看涨 Call | 65.00 | $62.80 | $63.80 | $52.08 | 0 | 10 | 69.90% | 0.90 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-16T09:45:58 |
| HOOD270917P00065000 | 看跌 Put | 65.00 | $5.00 | $5.65 | $5.45 | 13 | 241 | 69.53% | -0.10 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:28:10 |
| HOOD270917C00070000 | 看涨 Call | 70.00 | $59.25 | $60.30 | $59.20 | 1 | 24 | 69.21% | 0.88 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:06:27 |
| HOOD270917P00070000 | 看跌 Put | 70.00 | $6.30 | $6.95 | $6.60 | 52 | 540 | 69.05% | -0.12 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T13:50:55 |
| HOOD270917C00075000 | 看涨 Call | 75.00 | $55.95 | $56.95 | $56.09 | 1 | 23 | 68.77% | 0.86 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:16:41 |
| HOOD270917P00075000 | 看跌 Put | 75.00 | $7.70 | $8.45 | $8.10 | 24 | 78 | 68.58% | -0.14 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| HOOD270917C00080000 | 看涨 Call | 80.00 | $52.75 | $53.80 | $52.40 | 4 | 35 | 68.34% | 0.84 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:27:49 |
| HOOD270917P00080000 | 看跌 Put | 80.00 | $9.30 | $10.05 | $9.74 | 15 | 86 | 68.10% | -0.16 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:52:21 |
| HOOD270917C00085000 | 看涨 Call | 85.00 | $49.75 | $50.75 | $49.93 | 3 | 20 | 68.02% | 0.82 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:16:41 |
| HOOD270917P00085000 | 看跌 Put | 85.00 | $11.10 | $11.90 | $11.46 | 13 | 327 | 67.88% | -0.18 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| HOOD270917C00090000 | 看涨 Call | 90.00 | $46.90 | $47.95 | $47.00 | 30 | 40 | 67.72% | 0.80 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| HOOD270917P00090000 | 看跌 Put | 90.00 | $13.05 | $13.85 | $14.35 | 4 | 122 | 67.60% | -0.21 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:09:02 |
| HOOD270917C00095000 | 看涨 Call | 95.00 | $44.25 | $45.25 | $44.33 | 74 | 169 | 67.52% | 0.78 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:09:41 |
| HOOD270917P00095000 | 看跌 Put | 95.00 | $15.15 | $15.90 | $15.52 | 4 | 317 | 67.23% | -0.23 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T13:59:52 |
| HOOD270917C00100000 | 看涨 Call | 100.00 | $41.75 | $42.70 | $41.75 | 33 | 189 | 67.34% | 0.75 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:35:18 |
| HOOD270917P00100000 | 看跌 Put | 100.00 | $17.45 | $18.30 | $17.95 | 25 | 338 | 67.21% | -0.26 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-18T13:40:34 |
| HOOD270917C00105000 | 看涨 Call | 105.00 | $39.65 | $40.30 | $39.95 | 16 | 126 | 67.59% | 0.73 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| HOOD270917P00105000 | 看跌 Put | 105.00 | $19.90 | $20.80 | $20.36 | 1 | 899 | 67.15% | -0.28 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:17:57 |
| HOOD270917C00110000 | 看涨 Call | 110.00 | $37.10 | $38.10 | $37.35 | 27 | 241 | 67.06% | 0.71 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:53:08 |
| HOOD270917P00110000 | 看跌 Put | 110.00 | $22.45 | $23.40 | $23.07 | 21 | 312 | 66.98% | -0.30 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:39:08 |
| HOOD270917C00115000 | 看涨 Call | 115.00 | $35.00 | $35.95 | $34.43 | 13 | 769 | 66.92% | 0.68 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-18T11:54:54 |
| HOOD270917P00115000 | 看跌 Put | 115.00 | $25.20 | $26.15 | $25.62 | 2 | 656 | 66.92% | -0.33 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:25:51 |
| HOOD270917C00120000 | 看涨 Call | 120.00 | $33.05 | $33.95 | $33.42 | 21 | 423 | 66.85% | 0.66 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| HOOD270917P00120000 | 看跌 Put | 120.00 | $28.05 | $29.05 | $28.52 | 2 | 429 | 66.80% | -0.35 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T13:14:33 |
| HOOD270917C00125000 | 看涨 Call | 125.00 | $31.20 | $32.10 | $31.32 | 5 | 454 | 66.81% | 0.64 | 0.00 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:23:09 |
| HOOD270917P00125000 | 看跌 Put | 125.00 | $31.00 | $32.05 | $34.75 | 0 | 163 | 66.70% | -0.38 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-15T12:28:21 |
| HOOD270917C00130000 | 看涨 Call | 130.00 | $29.50 | $30.30 | $29.43 | 2 | 174 | 66.81% | 0.61 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-18T12:31:29 |
| HOOD270917P00130000 | 看跌 Put | 130.00 | $34.15 | $35.20 | $37.30 | 0 | 230 | 66.71% | -0.40 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-14T13:07:20 |
| HOOD270917C00135000 | 看涨 Call | 135.00 | $27.85 | $28.70 | $27.98 | 11 | 166 | 66.75% | 0.59 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| HOOD270917P00135000 | 看跌 Put | 135.00 | $37.35 | $38.45 | $40.85 | 0 | 294 | 66.65% | -0.43 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-14T14:50:58 |
| HOOD270917C00140000 | 看涨 Call | 140.00 | $26.35 | $27.15 | $26.50 | 12 | 98 | 66.75% | 0.57 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T12:53:54 |
| HOOD270917P00140000 | 看跌 Put | 140.00 | $40.70 | $41.80 | $43.60 | 0 | 166 | 66.64% | -0.45 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-09T12:06:14 |
| HOOD270917C00145000 | 看涨 Call | 145.00 | $24.90 | $25.70 | $25.09 | 33 | 2539 | 66.73% | 0.55 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:35:08 |
| HOOD270917P00145000 | 看跌 Put | 145.00 | $44.15 | $45.25 | $45.50 | 0 | 37 | 66.64% | -0.47 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-08T14:25:26 |
| HOOD270917C00150000 | 看涨 Call | 150.00 | $23.55 | $24.25 | $23.64 | 101 | 161 | 66.63% | 0.53 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:05:40 |
| HOOD270917P00150000 | 看跌 Put | 150.00 | $47.70 | $48.85 | $48.35 | 6 | 1 | 66.70% | -0.49 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T13:08:01 |
| HOOD270917C00155000 | 看涨 Call | 155.00 | $22.30 | $23.10 | $22.20 | 39 | 21 | 66.78% | 0.51 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:36:07 |
| HOOD270917P00155000 | 看跌 Put | 155.00 | $51.30 | $52.50 | $0.00 | 0 | 0 | 66.67% | -0.52 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 未提供 |
| HOOD270917C00160000 | 看涨 Call | 160.00 | $21.10 | $21.90 | $21.26 | 52 | 321 | 66.78% | 0.49 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:51:14 |
| HOOD270917P00160000 | 看跌 Put | 160.00 | $55.05 | $56.25 | $0.00 | 0 | 0 | 66.74% | -0.54 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 未提供 |
| HOOD270917C00165000 | 看涨 Call | 165.00 | $20.00 | $20.80 | $17.33 | 0 | 22 | 66.84% | 0.47 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| HOOD270917P00165000 | 看跌 Put | 165.00 | $58.85 | $60.10 | $0.00 | 0 | 0 | 66.81% | -0.56 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 未提供 |
| HOOD270917C00170000 | 看涨 Call | 170.00 | $18.95 | $19.75 | $18.95 | 14 | 29 | 66.92% | 0.46 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T12:27:48 |
| HOOD270917P00170000 | 看跌 Put | 170.00 | $62.75 | $64.00 | $66.10 | 0 | 3 | 66.88% | -0.58 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-09T10:01:20 |
| HOOD270917C00175000 | 看涨 Call | 175.00 | $18.00 | $18.80 | $18.30 | 14 | 10 | 66.98% | 0.44 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| HOOD270917P00175000 | 看跌 Put | 175.00 | $66.70 | $67.95 | $67.30 | 0 | 5 | 66.90% | -0.60 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-03T10:56:44 |
| HOOD270917C00180000 | 看涨 Call | 180.00 | $17.10 | $17.90 | $17.50 | 13 | 49 | 67.08% | 0.42 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| HOOD270917P00180000 | 看跌 Put | 180.00 | $70.70 | $72.05 | $72.90 | 0 | 4 | 67.00% | -0.61 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-03T09:52:19 |
| HOOD270917C00185000 | 看涨 Call | 185.00 | $16.25 | $17.05 | $16.30 | 145 | 181 | 67.13% | 0.41 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:55:32 |
| HOOD270917P00185000 | 看跌 Put | 185.00 | $74.80 | $76.15 | $74.00 | 0 | 7 | 67.08% | -0.63 | 0.01 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-04T11:56:53 |