HOOD · 2028-12-15
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 2028-12-15；共 76 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD281215C00025000 | 看涨 Call | 25.00 | $98.65 | $100.05 | $88.70 | 0 | 51 | 77.26% | 0.98 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T09:43:40 |
| HOOD281215P00025000 | 看跌 Put | 25.00 | $1.40 | $2.12 | $1.89 | 1 | 81 | 77.32% | -0.02 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:30:25 |
| HOOD281215C00030000 | 看涨 Call | 30.00 | $94.90 | $96.15 | $87.25 | 0 | 25 | 74.81% | 0.97 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-11T09:30:03 |
| HOOD281215P00030000 | 看跌 Put | 30.00 | $2.09 | $2.89 | $2.49 | 13 | 31 | 75.30% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:58:38 |
| HOOD281215C00035000 | 看涨 Call | 35.00 | $91.30 | $92.75 | $86.92 | 0 | 248 | 74.07% | 0.96 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-14T13:31:35 |
| HOOD281215P00035000 | 看跌 Put | 35.00 | $3.35 | $3.60 | $3.39 | 13 | 539 | 74.45% | -0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:04:20 |
| HOOD281215C00040000 | 看涨 Call | 40.00 | $87.85 | $89.25 | $76.47 | 0 | 27 | 72.58% | 0.95 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T14:24:02 |
| HOOD281215P00040000 | 看跌 Put | 40.00 | $4.40 | $4.95 | $4.50 | 10 | 111 | 74.02% | -0.05 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:47:35 |
| HOOD281215C00045000 | 看涨 Call | 45.00 | $84.55 | $86.10 | $73.75 | 0 | 40 | 72.02% | 0.94 | 0.00 | -0.00 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:52:21 |
| HOOD281215P00045000 | 看跌 Put | 45.00 | $5.20 | $6.20 | $5.75 | 1 | 171 | 72.12% | -0.06 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:44:31 |
| HOOD281215C00050000 | 看涨 Call | 50.00 | $81.40 | $82.95 | $81.47 | 3 | 301 | 71.36% | 0.93 | 0.00 | -0.00 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:40:06 |
| HOOD281215P00050000 | 看跌 Put | 50.00 | $6.50 | $7.60 | $7.15 | 6 | 598 | 71.32% | -0.07 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:36:48 |
| HOOD281215C00055000 | 看涨 Call | 55.00 | $78.40 | $80.00 | $77.22 | 2 | 82 | 70.75% | 0.92 | 0.00 | -0.00 | 0.28 | 100 | assumed standard contract | 2026-09-18T10:51:40 |
| HOOD281215P00055000 | 看跌 Put | 55.00 | $8.00 | $9.15 | $9.61 | 0 | 106 | 70.72% | -0.09 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-16T11:35:54 |
| HOOD281215C00060000 | 看涨 Call | 60.00 | $75.55 | $77.15 | $74.80 | 2 | 272 | 70.28% | 0.90 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:14:39 |
| HOOD281215P00060000 | 看跌 Put | 60.00 | $10.10 | $10.50 | $10.60 | 10 | 639 | 70.43% | -0.10 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T09:53:39 |
| HOOD281215C00065000 | 看涨 Call | 65.00 | $72.80 | $74.45 | $73.64 | 3 | 50 | 69.87% | 0.89 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T12:58:41 |
| HOOD281215P00065000 | 看跌 Put | 65.00 | $11.40 | $12.70 | $13.17 | 0 | 645 | 69.82% | -0.12 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-17T15:43:41 |
| HOOD281215C00070000 | 看涨 Call | 70.00 | $70.20 | $71.85 | $69.57 | 2 | 52 | 69.58% | 0.88 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T12:11:33 |
| HOOD281215P00070000 | 看跌 Put | 70.00 | $13.35 | $14.70 | $14.32 | 3 | 431 | 69.54% | -0.13 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T10:55:27 |
| HOOD281215C00075000 | 看涨 Call | 75.00 | $67.75 | $69.40 | $68.40 | 5 | 737 | 69.34% | 0.86 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:28:33 |
| HOOD281215P00075000 | 看跌 Put | 75.00 | $15.40 | $16.80 | $16.10 | 6 | 220 | 69.19% | -0.15 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:31:19 |
| HOOD281215C00080000 | 看涨 Call | 80.00 | $65.40 | $67.10 | $65.55 | 7 | 1340 | 69.10% | 0.85 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:36:58 |
| HOOD281215P00080000 | 看跌 Put | 80.00 | $17.60 | $19.05 | $18.30 | 6 | 3337 | 68.97% | -0.16 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T14:24:18 |
| HOOD281215C00085000 | 看涨 Call | 85.00 | $63.15 | $64.65 | $63.65 | 22 | 59 | 68.65% | 0.83 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-09-18T13:24:30 |
| HOOD281215P00085000 | 看跌 Put | 85.00 | $19.90 | $21.45 | $21.70 | 2 | 1245 | 68.79% | -0.18 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T09:34:51 |
| HOOD281215C00090000 | 看涨 Call | 90.00 | $61.00 | $62.55 | $61.50 | 34 | 446 | 68.51% | 0.82 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:15:24 |
| HOOD281215P00090000 | 看跌 Put | 90.00 | $22.35 | $23.90 | $23.63 | 1 | 1043 | 68.63% | -0.19 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T10:30:43 |
| HOOD281215C00095000 | 看涨 Call | 95.00 | $59.00 | $60.70 | $60.00 | 13 | 1237 | 68.59% | 0.81 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:35:09 |
| HOOD281215P00095000 | 看跌 Put | 95.00 | $24.90 | $26.50 | $26.42 | 5 | 875 | 68.49% | -0.21 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-18T10:11:02 |
| HOOD281215C00100000 | 看涨 Call | 100.00 | $57.05 | $58.50 | $57.38 | 188 | 745 | 68.20% | 0.79 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T14:49:41 |
| HOOD281215P00100000 | 看跌 Put | 100.00 | $27.55 | $29.20 | $28.58 | 7 | 376 | 68.36% | -0.23 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:53:15 |
| HOOD281215C00105000 | 看涨 Call | 105.00 | $55.20 | $56.75 | $55.59 | 4 | 145 | 68.19% | 0.78 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:22:45 |
| HOOD281215P00105000 | 看跌 Put | 105.00 | $30.30 | $32.05 | $31.75 | 1 | 1133 | 68.26% | -0.24 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:44:10 |
| HOOD281215C00110000 | 看涨 Call | 110.00 | $53.45 | $55.00 | $53.90 | 13 | 251 | 68.14% | 0.76 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:13:17 |
| HOOD281215P00110000 | 看跌 Put | 110.00 | $33.15 | $34.95 | $34.45 | 5 | 222 | 68.20% | -0.26 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-18T10:55:27 |
| HOOD281215C00115000 | 看涨 Call | 115.00 | $51.80 | $53.20 | $52.28 | 15 | 294 | 67.99% | 0.75 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-18T13:26:59 |
| HOOD281215P00115000 | 看跌 Put | 115.00 | $36.10 | $37.95 | $36.88 | 2 | 143 | 68.13% | -0.27 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:52:21 |
| HOOD281215C00120000 | 看涨 Call | 120.00 | $50.20 | $51.75 | $50.90 | 17 | 494 | 68.08% | 0.74 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| HOOD281215P00120000 | 看跌 Put | 120.00 | $39.15 | $41.00 | $43.40 | 0 | 52 | 68.06% | -0.29 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:18:40 |
| HOOD281215C00125000 | 看涨 Call | 125.00 | $48.65 | $49.80 | $48.50 | 4 | 440 | 67.67% | 0.72 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T12:27:44 |
| HOOD281215P00125000 | 看跌 Put | 125.00 | $42.25 | $44.15 | $44.61 | 1 | 30 | 67.99% | -0.31 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-09-18T09:54:10 |
| HOOD281215C00130000 | 看涨 Call | 130.00 | $47.15 | $48.70 | $44.70 | 2 | 424 | 67.91% | 0.71 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-09-18T10:02:32 |
| HOOD281215P00130000 | 看跌 Put | 130.00 | $45.45 | $47.40 | $51.39 | 0 | 32 | 67.96% | -0.32 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-09-16T11:32:53 |
| HOOD281215C00135000 | 看涨 Call | 135.00 | $45.75 | $47.30 | $46.52 | 3 | 157 | 67.89% | 0.70 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T13:56:40 |
| HOOD281215P00135000 | 看跌 Put | 135.00 | $48.70 | $50.70 | $50.80 | 1 | 13 | 67.87% | -0.34 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T10:09:11 |
| HOOD281215C00140000 | 看涨 Call | 140.00 | $44.45 | $45.90 | $44.10 | 3 | 561 | 67.86% | 0.68 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-09-18T10:38:01 |
| HOOD281215P00140000 | 看跌 Put | 140.00 | $52.00 | $54.10 | $52.57 | 0 | 5 | 67.82% | -0.35 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-09-03T15:55:44 |
| HOOD281215C00145000 | 看涨 Call | 145.00 | $43.15 | $44.60 | $43.62 | 15 | 96 | 67.82% | 0.67 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:24:01 |
| HOOD281215P00145000 | 看跌 Put | 145.00 | $55.40 | $57.55 | $62.25 | 0 | 1 | 67.78% | -0.37 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-08-21T11:18:39 |
| HOOD281215C00150000 | 看涨 Call | 150.00 | $41.90 | $43.05 | $42.00 | 14 | 671 | 67.55% | 0.66 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:47:35 |
| HOOD281215P00150000 | 看跌 Put | 150.00 | $58.90 | $61.05 | $60.00 | 0 | 11 | 67.80% | -0.38 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-09-08T10:31:53 |
| HOOD281215C00155000 | 看涨 Call | 155.00 | $40.75 | $42.15 | $41.05 | 5 | 314 | 67.78% | 0.65 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-18T12:35:45 |
| HOOD281215P00155000 | 看跌 Put | 155.00 | $62.40 | $64.65 | $64.55 | 0 | 6 | 67.74% | -0.40 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-08T13:41:56 |
| HOOD281215C00160000 | 看涨 Call | 160.00 | $39.60 | $41.00 | $38.78 | 1 | 283 | 67.76% | 0.64 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:55:39 |
| HOOD281215P00160000 | 看跌 Put | 160.00 | $66.00 | $68.25 | $69.85 | 0 | 5 | 67.70% | -0.41 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-11T14:34:29 |
| HOOD281215C00165000 | 看涨 Call | 165.00 | $38.50 | $39.90 | $37.61 | 1 | 166 | 67.74% | 0.62 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:50:56 |
| HOOD281215P00165000 | 看跌 Put | 165.00 | $69.65 | $71.95 | $75.00 | 0 | 1 | 67.73% | -0.43 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-17T15:57:56 |
| HOOD281215C00170000 | 看涨 Call | 170.00 | $38.15 | $38.80 | $37.75 | 213 | 4931 | 68.20% | 0.61 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:44:29 |
| HOOD281215P00170000 | 看跌 Put | 170.00 | $73.30 | $75.70 | $75.25 | 0 | 1 | 67.65% | -0.44 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-03T10:23:38 |
| HOOD281215C00175000 | 看涨 Call | 175.00 | $36.45 | $37.85 | $36.77 | 19 | 188 | 67.74% | 0.60 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:15:23 |
| HOOD281215P00175000 | 看跌 Put | 175.00 | $77.05 | $79.45 | $78.50 | 0 | 1 | 67.60% | -0.45 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-08T11:20:41 |
| HOOD281215C00180000 | 看涨 Call | 180.00 | $35.45 | $36.85 | $27.95 | 0 | 134 | 67.70% | 0.59 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-09-17T11:38:51 |
| HOOD281215P00180000 | 看跌 Put | 180.00 | $81.00 | $83.30 | $81.60 | 0 | 1 | 67.75% | -0.47 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-03T12:23:40 |
| HOOD281215C00185000 | 看涨 Call | 185.00 | $34.50 | $35.90 | $26.98 | 0 | 30 | 67.68% | 0.58 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-09-16T12:39:06 |
| HOOD281215P00185000 | 看跌 Put | 185.00 | $84.70 | $87.20 | $85.55 | 0 | 2 | 67.60% | -0.48 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-04T10:04:57 |
| HOOD281215C00190000 | 看涨 Call | 190.00 | $33.60 | $35.00 | $26.35 | 0 | 48 | 67.68% | 0.57 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-16T10:43:50 |
| HOOD281215P00190000 | 看跌 Put | 190.00 | $88.75 | $91.10 | $89.00 | 0 | 2 | 67.68% | -0.50 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-03T12:07:49 |
| HOOD281215C00195000 | 看涨 Call | 195.00 | $32.75 | $34.10 | $30.70 | 1 | 177 | 67.67% | 0.56 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-18T10:08:55 |
| HOOD281215P00195000 | 看跌 Put | 195.00 | $92.55 | $95.05 | $94.00 | 1 | 1 | 67.58% | -0.51 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-18T14:17:53 |
| HOOD281215C00200000 | 看涨 Call | 200.00 | $31.90 | $32.90 | $32.28 | 6 | 581 | 67.41% | 0.55 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:03:24 |
| HOOD281215P00200000 | 看跌 Put | 200.00 | $96.55 | $99.10 | $0.00 | 0 | 0 | 67.57% | -0.52 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 未提供 |
| HOOD281215C00210000 | 看涨 Call | 210.00 | $30.30 | $31.65 | $30.75 | 2 | 453 | 67.64% | 0.53 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:30:04 |
| HOOD281215P00210000 | 看跌 Put | 210.00 | $104.60 | $107.20 | $0.00 | 0 | 0 | 67.50% | -0.55 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 未提供 |
| HOOD281215C00220000 | 看涨 Call | 220.00 | $28.80 | $29.80 | $29.22 | 38 | 2947 | 67.37% | 0.51 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:15:16 |
| HOOD281215P00220000 | 看跌 Put | 220.00 | $112.85 | $115.50 | $113.50 | 0 | 824 | 67.50% | -0.57 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-09-04T13:35:04 |