HOOD · 2028-01-21

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:28

到期日 2028-01-21；共 98 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
HOOD280121C00005000	看涨 Call	5.00	$78.55	$83.40	$81.00	1	2139	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-03T11:39:51
HOOD280121P00005000	看跌 Put	5.00	$0.01	$0.08	$0.07	0	3226	106.87%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-27T10:22:05
HOOD280121C00010000	看涨 Call	10.00	$74.00	$79.00	$115.27	0	44	91.05%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-09-22T14:24:25
HOOD280121P00010000	看跌 Put	10.00	$0.07	$0.18	$0.10	0	9683	91.12%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-10-29T09:32:58
HOOD280121C00015000	看涨 Call	15.00	$69.50	$73.20	$110.55	0	300	0.00%	0.99	0.00	0.00	0.02	100	assumed standard contract	2026-09-22T11:22:04
HOOD280121P00015000	看跌 Put	15.00	$0.24	$0.53	$0.27	0	289	88.24%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-10-22T15:28:21
HOOD280121C00020000	看涨 Call	20.00	$65.00	$70.00	$64.98	0	318	79.15%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-30T14:54:56
HOOD280121P00020000	看跌 Put	20.00	$0.47	$0.62	$0.50	0	930	79.09%	-0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-11-02T09:44:18
HOOD280121C00025000	看涨 Call	25.00	$60.50	$65.50	$67.00	0	200	72.47%	0.98	0.00	0.00	0.05	100	assumed standard contract	2026-10-29T11:29:20
HOOD280121P00025000	看跌 Put	25.00	$0.78	$1.00	$0.89	0	167	74.98%	-0.02	0.00	-0.00	0.06	100	assumed standard contract	2026-11-02T15:09:34
HOOD280121C00030000	看涨 Call	30.00	$57.35	$61.45	$57.05	0	990	78.24%	0.96	0.00	0.00	0.08	100	assumed standard contract	2026-10-30T11:31:52
HOOD280121P00030000	看跌 Put	30.00	$1.34	$1.70	$1.35	0	302	73.87%	-0.04	0.00	-0.01	0.08	100	assumed standard contract	2026-10-30T15:34:45
HOOD280121C00035000	看涨 Call	35.00	$53.25	$56.10	$52.50	0	129	68.26%	0.95	0.00	-0.00	0.10	100	assumed standard contract	2026-10-30T13:01:39
HOOD280121P00035000	看跌 Put	35.00	$1.94	$2.39	$2.10	3	1204	71.14%	-0.05	0.00	-0.01	0.11	100	assumed standard contract	2026-11-03T09:43:39
HOOD280121C00040000	看涨 Call	40.00	$49.55	$52.90	$51.00	5	510	70.28%	0.93	0.00	-0.00	0.13	100	assumed standard contract	2026-11-03T10:49:27
HOOD280121P00040000	看跌 Put	40.00	$2.85	$3.20	$2.97	3	2559	69.31%	-0.07	0.00	-0.01	0.13	100	assumed standard contract	2026-11-03T09:41:46
HOOD280121C00045000	看涨 Call	45.00	$45.00	$48.60	$48.00	0	213	63.82%	0.91	0.00	-0.01	0.16	100	assumed standard contract	2026-11-02T10:59:17
HOOD280121P00045000	看跌 Put	45.00	$3.85	$4.40	$4.05	0	567	68.10%	-0.10	0.00	-0.01	0.16	100	assumed standard contract	2026-10-30T13:53:04
HOOD280121C00050000	看涨 Call	50.00	$42.45	$46.00	$43.65	45	873	68.11%	0.88	0.00	-0.01	0.19	100	assumed standard contract	2026-11-03T15:25:05
HOOD280121P00050000	看跌 Put	50.00	$4.95	$5.70	$5.51	752	1288	66.51%	-0.12	0.00	-0.01	0.19	100	assumed standard contract	2026-11-03T13:36:47
HOOD280121C00055000	看涨 Call	55.00	$39.25	$42.05	$40.40	43	470	65.52%	0.86	0.00	-0.01	0.22	100	assumed standard contract	2026-11-03T15:25:05
HOOD280121P00055000	看跌 Put	55.00	$6.45	$7.55	$6.90	7	1130	66.42%	-0.15	0.00	-0.02	0.22	100	assumed standard contract	2026-11-03T11:17:32
HOOD280121C00060000	看涨 Call	60.00	$36.40	$39.00	$37.30	23	1296	65.13%	0.83	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T12:19:32
HOOD280121P00060000	看跌 Put	60.00	$8.35	$9.10	$8.71	18	4646	65.63%	-0.18	0.00	-0.02	0.25	100	assumed standard contract	2026-11-03T13:36:54
HOOD280121C00065000	看涨 Call	65.00	$34.15	$35.25	$35.15	2	655	63.87%	0.80	0.00	-0.02	0.27	100	assumed standard contract	2026-11-03T15:54:52
HOOD280121P00065000	看跌 Put	65.00	$9.90	$11.10	$10.05	0	1976	64.35%	-0.21	0.00	-0.02	0.27	100	assumed standard contract	2026-11-02T11:04:17
HOOD280121C00070000	看涨 Call	70.00	$31.40	$32.55	$31.90	4	1567	63.07%	0.77	0.01	-0.02	0.29	100	assumed standard contract	2026-11-03T15:25:32
HOOD280121P00070000	看跌 Put	70.00	$12.25	$13.45	$12.85	110	9096	64.52%	-0.24	0.01	-0.02	0.29	100	assumed standard contract	2026-11-03T13:36:36
HOOD280121C00075000	看涨 Call	75.00	$29.15	$30.35	$29.45	31	4645	63.36%	0.74	0.01	-0.02	0.31	100	assumed standard contract	2026-11-03T14:58:10
HOOD280121P00075000	看跌 Put	75.00	$14.90	$15.80	$15.00	1	2041	64.50%	-0.28	0.01	-0.02	0.31	100	assumed standard contract	2026-11-03T10:43:36
HOOD280121C00080000	看涨 Call	80.00	$27.00	$28.15	$27.25	54	1980	63.24%	0.71	0.01	-0.02	0.33	100	assumed standard contract	2026-11-03T15:23:03
HOOD280121P00080000	看跌 Put	80.00	$17.60	$18.35	$17.62	2	2165	64.29%	-0.31	0.01	-0.02	0.33	100	assumed standard contract	2026-11-03T15:11:40
HOOD280121C00085000	看涨 Call	85.00	$25.00	$25.85	$25.75	19	1337	62.71%	0.68	0.01	-0.02	0.34	100	assumed standard contract	2026-11-03T15:52:04
HOOD280121P00085000	看跌 Put	85.00	$19.85	$21.10	$20.60	0	1364	63.23%	-0.34	0.01	-0.02	0.34	100	assumed standard contract	2026-11-02T15:15:00
HOOD280121C00090000	看涨 Call	90.00	$22.90	$23.90	$23.10	24	2486	62.13%	0.64	0.01	-0.02	0.35	100	assumed standard contract	2026-11-03T11:33:40
HOOD280121P00090000	看跌 Put	90.00	$22.55	$23.65	$23.57	9	2554	62.13%	-0.38	0.01	-0.02	0.35	100	assumed standard contract	2026-11-03T13:11:55
HOOD280121C00095000	看涨 Call	95.00	$21.00	$22.40	$21.54	1	1296	62.09%	0.61	0.01	-0.02	0.36	100	assumed standard contract	2026-11-03T12:36:31
HOOD280121P00095000	看跌 Put	95.00	$25.45	$26.80	$26.60	2	2028	61.75%	-0.41	0.01	-0.03	0.36	100	assumed standard contract	2026-11-03T14:13:22
HOOD280121C00100000	看涨 Call	100.00	$18.90	$20.30	$20.00	53	7782	60.61%	0.59	0.01	-0.02	0.37	100	assumed standard contract	2026-11-03T15:51:26
HOOD280121P00100000	看跌 Put	100.00	$29.35	$30.25	$29.85	3	6032	62.74%	-0.44	0.01	-0.03	0.37	100	assumed standard contract	2026-11-03T15:17:37
HOOD280121C00105000	看涨 Call	105.00	$18.40	$18.80	$18.57	129	1221	61.79%	0.56	0.01	-0.02	0.37	100	assumed standard contract	2026-11-03T15:54:52
HOOD280121P00105000	看跌 Put	105.00	$31.85	$33.55	$33.22	1	514	61.31%	-0.47	0.01	-0.03	0.37	100	assumed standard contract	2026-11-03T12:15:55
HOOD280121C00110000	看涨 Call	110.00	$16.65	$18.30	$17.30	84	1881	62.29%	0.53	0.01	-0.02	0.38	100	assumed standard contract	2026-11-03T15:22:15
HOOD280121P00110000	看跌 Put	110.00	$35.55	$37.15	$36.60	2	889	61.53%	-0.50	0.01	-0.03	0.37	100	assumed standard contract	2026-11-03T11:14:19
HOOD280121C00115000	看涨 Call	115.00	$15.55	$16.75	$15.60	1	2507	62.00%	0.50	0.01	-0.02	0.38	100	assumed standard contract	2026-11-03T10:39:48
HOOD280121P00115000	看跌 Put	115.00	$39.80	$40.85	$40.10	2	791	62.31%	-0.53	0.01	-0.03	0.37	100	assumed standard contract	2026-11-03T10:47:06
HOOD280121C00120000	看涨 Call	120.00	$14.40	$15.20	$14.75	40	2613	61.38%	0.48	0.01	-0.02	0.38	100	assumed standard contract	2026-11-03T14:21:38
HOOD280121P00120000	看跌 Put	120.00	$41.95	$46.10	$43.23	0	280	62.04%	-0.56	0.01	-0.03	0.36	100	assumed standard contract	2026-11-02T11:33:07
HOOD280121C00125000	看涨 Call	125.00	$13.50	$14.05	$13.76	4	1206	61.45%	0.45	0.01	-0.02	0.37	100	assumed standard contract	2026-11-03T15:05:38
HOOD280121P00125000	看跌 Put	125.00	$47.10	$48.70	$44.34	0	373	61.98%	-0.59	0.01	-0.03	0.36	100	assumed standard contract	2026-10-28T13:21:24
HOOD280121C00130000	看涨 Call	130.00	$12.55	$13.05	$12.71	70	1548	61.39%	0.43	0.01	-0.02	0.37	100	assumed standard contract	2026-11-03T15:05:38
HOOD280121P00130000	看跌 Put	130.00	$51.15	$52.90	$52.01	1	297	62.36%	-0.62	0.01	-0.02	0.35	100	assumed standard contract	2026-11-03T12:29:07
HOOD280121C00135000	看涨 Call	135.00	$11.65	$12.35	$12.16	13	553	61.60%	0.41	0.01	-0.02	0.37	100	assumed standard contract	2026-11-03T15:48:19
HOOD280121P00135000	看跌 Put	135.00	$55.05	$56.85	$51.86	0	163	61.92%	-0.64	0.01	-0.02	0.34	100	assumed standard contract	2026-10-29T10:04:34
HOOD280121C00140000	看涨 Call	140.00	$10.60	$11.40	$11.02	10	1727	61.08%	0.39	0.01	-0.02	0.36	100	assumed standard contract	2026-11-03T15:44:00
HOOD280121P00140000	看跌 Put	140.00	$58.30	$62.50	$52.25	0	157	62.80%	-0.67	0.01	-0.02	0.33	100	assumed standard contract	2026-10-19T09:40:12
HOOD280121C00145000	看涨 Call	145.00	$9.95	$10.95	$10.30	45	5254	61.63%	0.37	0.01	-0.02	0.36	100	assumed standard contract	2026-11-03T15:02:51
HOOD280121P00145000	看跌 Put	145.00	$62.05	$65.75	$64.75	15	878	60.48%	-0.69	0.01	-0.02	0.31	100	assumed standard contract	2026-11-03T12:05:07
HOOD280121C00150000	看涨 Call	150.00	$9.45	$9.85	$9.63	1765	4937	61.33%	0.35	0.01	-0.02	0.35	100	assumed standard contract	2026-11-03T15:03:43
HOOD280121P00150000	看跌 Put	150.00	$68.00	$69.55	$61.65	0	115	62.29%	-0.72	0.01	-0.02	0.30	100	assumed standard contract	2026-10-23T13:03:33
HOOD280121C00155000	看涨 Call	155.00	$8.40	$9.60	$8.93	7	490	61.29%	0.33	0.01	-0.02	0.34	100	assumed standard contract	2026-11-03T15:03:43
HOOD280121P00155000	看跌 Put	155.00	$70.50	$74.30	$52.75	0	29	59.65%	-0.74	0.01	-0.02	0.29	100	assumed standard contract	2026-09-21T09:30:09
HOOD280121C00160000	看涨 Call	160.00	$8.00	$8.65	$8.30	50	1487	61.05%	0.32	0.01	-0.02	0.34	100	assumed standard contract	2026-11-03T13:25:27
HOOD280121P00160000	看跌 Put	160.00	$76.70	$78.70	$66.25	0	228	62.77%	-0.76	0.01	-0.02	0.27	100	assumed standard contract	2026-10-14T13:15:32
HOOD280121C00165000	看涨 Call	165.00	$7.15	$8.45	$7.55	17	325	61.11%	0.30	0.01	-0.02	0.33	100	assumed standard contract	2026-11-03T10:17:54
HOOD280121P00165000	看跌 Put	165.00	$80.60	$83.45	$62.77	0	23	62.18%	-0.78	0.01	-0.02	0.25	100	assumed standard contract	2026-09-29T14:49:59
HOOD280121C00170000	看涨 Call	170.00	$6.70	$8.50	$7.22	3	787	62.07%	0.28	0.01	-0.02	0.32	100	assumed standard contract	2026-11-03T14:31:42
HOOD280121P00170000	看跌 Put	170.00	$84.50	$88.40	$64.83	0	1002	61.67%	-0.80	0.01	-0.02	0.24	100	assumed standard contract	2026-09-22T10:44:25
HOOD280121C00175000	看涨 Call	175.00	$6.50	$7.40	$6.90	17	739	61.51%	0.27	0.01	-0.02	0.31	100	assumed standard contract	2026-11-03T14:45:40
HOOD280121P00175000	看跌 Put	175.00	$89.00	$93.50	$82.40	0	99	62.59%	-0.82	0.01	-0.02	0.22	100	assumed standard contract	2026-10-19T11:39:14
HOOD280121C00180000	看涨 Call	180.00	$5.30	$7.55	$6.60	8	2187	61.23%	0.26	0.01	-0.02	0.31	100	assumed standard contract	2026-11-03T10:49:09
HOOD280121P00180000	看跌 Put	180.00	$93.50	$97.75	$79.89	0	36	61.31%	-0.84	0.01	-0.02	0.21	100	assumed standard contract	2026-09-15T11:24:08
HOOD280121C00185000	看涨 Call	185.00	$5.55	$6.70	$5.92	4	275	61.58%	0.24	0.01	-0.02	0.30	100	assumed standard contract	2026-11-03T14:12:00
HOOD280121P00185000	看跌 Put	185.00	$99.10	$102.00	$82.09	0	31	62.55%	-0.86	0.01	-0.02	0.19	100	assumed standard contract	2026-09-09T10:09:43
HOOD280121C00190000	看涨 Call	190.00	$5.20	$6.15	$5.50	2	603	61.34%	0.23	0.01	-0.02	0.29	100	assumed standard contract	2026-11-03T10:17:54
HOOD280121P00190000	看跌 Put	190.00	$103.35	$107.50	$79.55	0	82	63.45%	-0.88	0.01	-0.02	0.17	100	assumed standard contract	2026-09-21T09:31:34
HOOD280121C00195000	看涨 Call	195.00	$4.90	$5.95	$5.25	3	550	61.70%	0.22	0.01	-0.02	0.28	100	assumed standard contract	2026-11-03T10:09:40
HOOD280121P00195000	看跌 Put	195.00	$107.75	$112.50	$110.15	1	28	63.20%	-0.90	0.01	-0.02	0.13	100	assumed standard contract	2026-11-03T10:45:14
HOOD280121C00200000	看涨 Call	200.00	$5.00	$6.05	$5.06	85	5600	63.26%	0.21	0.00	-0.02	0.27	100	assumed standard contract	2026-11-03T13:09:30
HOOD280121P00200000	看跌 Put	200.00	$112.85	$117.50	$103.92	0	86	64.97%	-0.91	0.01	-0.02	0.13	100	assumed standard contract	2026-10-20T12:19:05
HOOD280121C00210000	看涨 Call	210.00	$4.05	$5.20	$4.40	20	544	62.17%	0.19	0.00	-0.02	0.26	100	assumed standard contract	2026-11-03T10:22:06
HOOD280121P00210000	看跌 Put	210.00	$122.50	$127.00	$108.30	0	17	64.61%	-0.94	0.01	-0.01	0.10	100	assumed standard contract	2026-10-14T10:12:16
HOOD280121C00220000	看涨 Call	220.00	$3.70	$5.00	$3.90	2	1442	63.18%	0.18	0.00	-0.02	0.24	100	assumed standard contract	2026-11-03T10:18:02
HOOD280121P00220000	看跌 Put	220.00	$132.00	$137.00	$125.50	0	3	65.01%	-0.96	0.01	-0.01	0.05	100	assumed standard contract	2026-08-14T11:09:38
HOOD280121C00230000	看涨 Call	230.00	$3.40	$4.20	$3.55	9	322	62.84%	0.16	0.00	-0.02	0.23	100	assumed standard contract	2026-11-03T10:11:44
HOOD280121P00230000	看跌 Put	230.00	$142.00	$147.00	$140.50	0	0	67.50%	-0.98	0.00	-0.01	0.00	100	assumed standard contract	2026-08-04T12:24:31
HOOD280121C00240000	看涨 Call	240.00	$2.88	$3.55	$3.00	0	1560	62.02%	0.15	0.00	-0.01	0.22	100	assumed standard contract	2026-10-30T15:03:42
HOOD280121P00240000	看跌 Put	240.00	$152.00	$157.00	$123.40	0	0	69.89%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-09-21T10:23:31
HOOD280121C00250000	看涨 Call	250.00	$2.63	$3.15	$3.70	25	2664	62.13%	0.13	0.00	-0.01	0.20	100	assumed standard contract	2026-11-03T15:56:32
HOOD280121P00250000	看跌 Put	250.00	$162.00	$167.00	$157.45	0	0	72.18%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-26T09:56:34
HOOD280121C00260000	看涨 Call	260.00	$2.34	$2.96	$2.70	3	1462	62.49%	0.12	0.00	-0.01	0.19	100	assumed standard contract	2026-11-03T15:05:09
HOOD280121P00260000	看跌 Put	260.00	$172.00	$177.00	$142.32	0	0	74.39%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-21T09:39:06
HOOD280121C00270000	看涨 Call	270.00	$2.21	$2.69	$2.46	1	327	62.90%	0.11	0.00	-0.01	0.18	100	assumed standard contract	2026-11-03T15:05:07
HOOD280121P00270000	看跌 Put	270.00	$182.00	$187.00	$172.50	0	0	76.51%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-20T12:28:15
HOOD280121C00280000	看涨 Call	280.00	$1.92	$2.48	$2.24	57	3061	62.89%	0.11	0.00	-0.01	0.17	100	assumed standard contract	2026-11-03T15:05:08
HOOD280121P00280000	看跌 Put	280.00	$192.00	$196.40	$176.44	0	0	0.00%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-16T11:03:05
HOOD280121C00290000	看涨 Call	290.00	$1.91	$2.19	$2.06	46	16006	63.32%	0.10	0.00	-0.01	0.16	100	assumed standard contract	2026-11-03T14:37:56
HOOD280121P00290000	看跌 Put	290.00	$203.30	$206.50	$181.11	0	0	84.04%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-12T10:50:52