期权分析

HOOD · 2028-02-18

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。

HOOD 全部到期日 · 本页 JSON

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 2028-02-18；共 44 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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
HOOD280218C00050000看涨 Call50.00$42.00$45.70$44.131863.42%0.880.00-0.010.20100assumed standard contract2026-11-03T14:27:34
HOOD280218P00050000看跌 Put50.00$5.35$6.25$5.60042467.21%-0.120.00-0.010.20100assumed standard contract2026-10-30T11:32:03
HOOD280218C00055000看涨 Call55.00$39.00$43.50$39.000965.58%0.860.00-0.010.22100assumed standard contract2026-10-30T13:01:23
HOOD280218P00055000看跌 Put55.00$6.90$7.80$7.351839466.28%-0.150.00-0.020.23100assumed standard contract2026-11-03T12:05:07
HOOD280218C00060000看涨 Call60.00$36.00$40.75$38.550365.31%0.830.00-0.010.25100assumed standard contract2026-11-02T11:47:02
HOOD280218P00060000看跌 Put60.00$8.40$9.70$8.55033665.27%-0.180.00-0.020.25100assumed standard contract2026-11-02T10:41:34
HOOD280218C00065000看涨 Call65.00$33.00$37.65$33.850863.70%0.800.00-0.010.28100assumed standard contract2026-11-02T14:33:41
HOOD280218P00065000看跌 Put65.00$10.40$11.70$11.05972664.73%-0.210.00-0.020.28100assumed standard contract2026-11-03T12:12:21
HOOD280218C00070000看涨 Call70.00$30.50$34.40$32.150662.28%0.770.00-0.020.30100assumed standard contract2026-10-30T11:08:30
HOOD280218P00070000看跌 Put70.00$12.65$14.05$12.7601464.60%-0.240.01-0.020.30100assumed standard contract2026-11-02T12:20:06
HOOD280218C00075000看涨 Call75.00$28.95$31.95$29.8011063.21%0.740.01-0.020.32100assumed standard contract2026-11-03T10:09:20
HOOD280218P00075000看跌 Put75.00$15.00$17.00$14.9501064.97%-0.270.01-0.020.32100assumed standard contract2026-11-02T10:41:34
HOOD280218C00080000看涨 Call80.00$27.40$29.65$28.0022763.75%0.710.01-0.020.34100assumed standard contract2026-11-03T12:41:07
HOOD280218P00080000看跌 Put80.00$17.35$18.60$18.29010362.78%-0.310.01-0.020.34100assumed standard contract2026-11-02T15:48:35
HOOD280218C00085000看涨 Call85.00$24.00$26.85$25.0001660.43%0.680.01-0.020.35100assumed standard contract2026-11-02T14:38:21
HOOD280218P00085000看跌 Put85.00$18.55$23.40$21.011163.18%-0.340.01-0.020.35100assumed standard contract2026-11-03T11:05:22
HOOD280218C00090000看涨 Call90.00$23.65$25.10$23.0001562.58%0.650.01-0.020.36100assumed standard contract2026-11-02T14:37:15
HOOD280218P00090000看跌 Put90.00$23.35$25.35$23.3503464.15%-0.370.01-0.020.36100assumed standard contract2026-11-02T12:22:31
HOOD280218C00095000看涨 Call95.00$21.80$23.30$22.40111062.16%0.620.01-0.020.37100assumed standard contract2026-11-03T13:39:23
HOOD280218P00095000看跌 Put95.00$26.35$27.90$23.300163.05%-0.400.01-0.020.37100assumed standard contract2026-10-19T15:34:32
HOOD280218C00100000看涨 Call100.00$20.25$21.80$19.26016962.20%0.590.01-0.020.38100assumed standard contract2026-10-30T14:08:16
HOOD280218P00100000看跌 Put100.00$29.40$31.10$27.350562.56%-0.430.01-0.020.38100assumed standard contract2026-10-29T11:01:21
HOOD280218C00105000看涨 Call105.00$17.35$21.05$17.8003061.16%0.570.01-0.020.38100assumed standard contract2026-10-30T15:13:12
HOOD280218P00105000看跌 Put105.00$31.40$36.00$34.050462.59%-0.460.01-0.020.38100assumed standard contract2026-10-30T14:08:24
HOOD280218C00110000看涨 Call110.00$17.00$18.90$17.5604961.33%0.540.01-0.020.39100assumed standard contract2026-11-02T14:27:37
HOOD280218P00110000看跌 Put110.00$36.35$37.90$38.430162.22%-0.490.01-0.020.38100assumed standard contract2026-10-30T14:36:55
HOOD280218C00115000看涨 Call115.00$16.35$17.40$16.55110161.70%0.510.01-0.020.39100assumed standard contract2026-11-03T11:43:13
HOOD280218P00115000看跌 Put115.00$39.75$41.65$0.000061.96%-0.520.01-0.020.38100assumed standard contract未提供
HOOD280218C00120000看涨 Call120.00$14.85$16.55$15.0508261.57%0.490.01-0.020.39100assumed standard contract2026-11-02T15:36:56
HOOD280218P00120000看跌 Put120.00$43.65$45.65$0.000062.40%-0.550.01-0.020.37100assumed standard contract未提供
HOOD280218C00125000看涨 Call125.00$13.80$14.90$13.820960.77%0.470.01-0.020.39100assumed standard contract2026-10-30T11:03:06
HOOD280218P00125000看跌 Put125.00$47.80$48.95$44.470161.97%-0.580.01-0.020.37100assumed standard contract2026-10-26T12:41:38
HOOD280218C00130000看涨 Call130.00$12.75$15.05$12.5302362.10%0.440.01-0.020.39100assumed standard contract2026-10-30T15:33:58
HOOD280218P00130000看跌 Put130.00$51.45$53.80$48.190162.74%-0.610.01-0.020.36100assumed standard contract2026-10-26T12:41:38
HOOD280218C00135000看涨 Call135.00$11.60$14.05$16.560361.62%0.420.01-0.020.38100assumed standard contract2026-10-26T11:17:55
HOOD280218P00135000看跌 Put135.00$54.30$57.90$0.000061.10%-0.630.01-0.020.35100assumed standard contract未提供
HOOD280218C00140000看涨 Call140.00$11.20$12.55$12.1001161.29%0.400.01-0.020.38100assumed standard contract2026-11-02T11:15:43
HOOD280218P00140000看跌 Put140.00$60.00$61.50$0.000062.57%-0.660.01-0.020.34100assumed standard contract未提供
HOOD280218C00145000看涨 Call145.00$9.45$12.50$10.1407160.92%0.380.01-0.020.37100assumed standard contract2026-10-30T14:24:12
HOOD280218P00145000看跌 Put145.00$63.45$66.55$66.290162.69%-0.680.01-0.020.33100assumed standard contract2026-10-30T15:36:59
HOOD280218C00150000看涨 Call150.00$9.60$11.15$9.94011361.21%0.360.01-0.020.37100assumed standard contract2026-11-02T14:57:34
HOOD280218P00150000看跌 Put150.00$68.15$71.50$0.000064.40%-0.710.01-0.020.32100assumed standard contract未提供
HOOD280218C00155000看涨 Call155.00$9.40$10.60$9.902125261.99%0.350.01-0.020.36100assumed standard contract2026-11-03T14:35:43
HOOD280218P00155000看跌 Put155.00$71.00$75.00$0.000060.64%-0.730.01-0.020.30100assumed standard contract未提供