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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
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 | $63.40 | $68.00 | $62.88 | 0 | 223 | 75.26% | 0.97 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-30T14:54:56 |
| HOOD281215P00025000 | 看跌 Put | 25.00 | $0.63 | $2.28 | $1.75 | 0 | 113 | 65.77% | -0.04 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-30T11:05:32 |
| HOOD281215C00030000 | 看涨 Call | 30.00 | $59.50 | $63.10 | $60.36 | 0 | 126 | 66.40% | 0.95 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:50:41 |
| HOOD281215P00030000 | 看跌 Put | 30.00 | $1.82 | $3.30 | $2.77 | 3 | 342 | 66.99% | -0.05 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:06:54 |
| HOOD281215C00035000 | 看涨 Call | 35.00 | $56.45 | $59.70 | $57.25 | 0 | 356 | 66.95% | 0.94 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-30T15:58:29 |
| HOOD281215P00035000 | 看跌 Put | 35.00 | $3.60 | $4.30 | $3.85 | 0 | 543 | 67.85% | -0.07 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-30T10:08:07 |
| HOOD281215C00040000 | 看涨 Call | 40.00 | $53.40 | $56.70 | $54.67 | 4 | 88 | 67.16% | 0.92 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:05:53 |
| HOOD281215P00040000 | 看跌 Put | 40.00 | $4.90 | $5.40 | $4.50 | 0 | 151 | 66.20% | -0.09 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-10-23T14:49:08 |
| HOOD281215C00045000 | 看涨 Call | 45.00 | $49.50 | $53.35 | $51.40 | 1 | 78 | 63.72% | 0.90 | 0.00 | -0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T11:22:13 |
| HOOD281215P00045000 | 看跌 Put | 45.00 | $6.05 | $7.15 | $6.70 | 0 | 125 | 65.18% | -0.11 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-02T13:43:13 |
| HOOD281215C00050000 | 看涨 Call | 50.00 | $47.15 | $51.50 | $49.36 | 0 | 285 | 66.30% | 0.88 | 0.00 | -0.00 | 0.26 | 100 | assumed standard contract | 2026-11-02T11:29:51 |
| HOOD281215P00050000 | 看跌 Put | 50.00 | $7.85 | $8.90 | $8.60 | 0 | 719 | 64.82% | -0.13 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-02T14:37:55 |
| HOOD281215C00055000 | 看涨 Call | 55.00 | $44.00 | $47.80 | $53.38 | 0 | 83 | 63.04% | 0.86 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-26T13:01:12 |
| HOOD281215P00055000 | 看跌 Put | 55.00 | $9.85 | $10.90 | $10.31 | 0 | 171 | 64.62% | -0.15 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-30T12:32:47 |
| HOOD281215C00060000 | 看涨 Call | 60.00 | $43.00 | $46.50 | $48.45 | 0 | 231 | 67.08% | 0.84 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-29T13:34:10 |
| HOOD281215P00060000 | 看跌 Put | 60.00 | $11.80 | $13.45 | $12.54 | 49 | 567 | 64.68% | -0.18 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T14:25:29 |
| HOOD281215C00065000 | 看涨 Call | 65.00 | $40.55 | $42.45 | $41.21 | 1 | 56 | 63.81% | 0.81 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T11:03:26 |
| HOOD281215P00065000 | 看跌 Put | 65.00 | $13.30 | $16.25 | $14.50 | 0 | 626 | 63.94% | -0.20 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-10-30T15:59:59 |
| HOOD281215C00070000 | 看涨 Call | 70.00 | $38.55 | $39.90 | $38.95 | 1 | 184 | 63.28% | 0.79 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T14:58:28 |
| HOOD281215P00070000 | 看跌 Put | 70.00 | $16.20 | $18.15 | $16.65 | 0 | 775 | 63.49% | -0.23 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-02T10:55:39 |
| HOOD281215C00075000 | 看涨 Call | 75.00 | $36.60 | $38.00 | $37.25 | 42 | 1040 | 63.37% | 0.77 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:49:59 |
| HOOD281215P00075000 | 看跌 Put | 75.00 | $19.10 | $20.40 | $19.63 | 4 | 928 | 63.16% | -0.25 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-11-03T10:43:58 |
| HOOD281215C00080000 | 看涨 Call | 80.00 | $34.25 | $35.90 | $34.75 | 3 | 1692 | 62.41% | 0.75 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:11:40 |
| HOOD281215P00080000 | 看跌 Put | 80.00 | $21.95 | $23.15 | $22.65 | 2 | 3637 | 63.07% | -0.28 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T09:48:21 |
| HOOD281215C00085000 | 看涨 Call | 85.00 | $32.90 | $34.80 | $33.25 | 2 | 388 | 63.61% | 0.72 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:19:16 |
| HOOD281215P00085000 | 看跌 Put | 85.00 | $24.70 | $26.30 | $25.48 | 3 | 1265 | 63.02% | -0.30 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T14:52:26 |
| HOOD281215C00090000 | 看涨 Call | 90.00 | $30.45 | $33.05 | $30.50 | 0 | 436 | 62.47% | 0.70 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-02T15:13:23 |
| HOOD281215P00090000 | 看跌 Put | 90.00 | $27.40 | $30.65 | $28.63 | 0 | 1190 | 63.99% | -0.33 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T14:00:12 |
| HOOD281215C00095000 | 看涨 Call | 95.00 | $29.50 | $32.50 | $29.70 | 1 | 1267 | 64.18% | 0.68 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-11-03T11:42:23 |
| HOOD281215P00095000 | 看跌 Put | 95.00 | $30.90 | $32.85 | $31.57 | 6 | 922 | 63.19% | -0.35 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:07:30 |
| HOOD281215C00100000 | 看涨 Call | 100.00 | $28.00 | $29.55 | $28.44 | 13 | 1157 | 62.39% | 0.66 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:07:30 |
| HOOD281215P00100000 | 看跌 Put | 100.00 | $34.45 | $35.10 | $34.88 | 134 | 1314 | 62.27% | -0.38 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:07:30 |
| HOOD281215C00105000 | 看涨 Call | 105.00 | $26.35 | $28.35 | $26.70 | 1 | 149 | 62.20% | 0.64 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T10:16:26 |
| HOOD281215P00105000 | 看跌 Put | 105.00 | $36.65 | $39.25 | $35.62 | 0 | 1020 | 61.75% | -0.40 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-29T13:56:41 |
| HOOD281215C00110000 | 看涨 Call | 110.00 | $25.20 | $27.25 | $25.80 | 6 | 819 | 62.48% | 0.62 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T10:42:17 |
| HOOD281215P00110000 | 看跌 Put | 110.00 | $40.35 | $43.00 | $42.43 | 0 | 257 | 62.19% | -0.43 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-30T15:29:35 |
| HOOD281215C00115000 | 看涨 Call | 115.00 | $23.40 | $25.40 | $25.17 | 0 | 431 | 61.15% | 0.60 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T11:17:49 |
| HOOD281215P00115000 | 看跌 Put | 115.00 | $43.60 | $47.05 | $45.57 | 0 | 321 | 62.28% | -0.45 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-30T10:06:01 |
| HOOD281215C00120000 | 看涨 Call | 120.00 | $23.10 | $24.85 | $22.98 | 11 | 547 | 62.57% | 0.58 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T10:38:09 |
| HOOD281215P00120000 | 看跌 Put | 120.00 | $47.15 | $50.25 | $42.83 | 0 | 143 | 61.59% | -0.47 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-15T12:16:21 |
| HOOD281215C00125000 | 看涨 Call | 125.00 | $22.00 | $23.75 | $22.46 | 0 | 908 | 62.47% | 0.56 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-02T13:15:14 |
| HOOD281215P00125000 | 看跌 Put | 125.00 | $50.50 | $54.10 | $53.16 | 0 | 51 | 61.22% | -0.50 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-30T12:14:18 |
| HOOD281215C00130000 | 看涨 Call | 130.00 | $20.60 | $22.75 | $21.10 | 2 | 610 | 62.04% | 0.55 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T13:51:31 |
| HOOD281215P00130000 | 看跌 Put | 130.00 | $54.40 | $58.80 | $57.00 | 0 | 100 | 62.17% | -0.52 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-30T10:06:07 |
| HOOD281215C00135000 | 看涨 Call | 135.00 | $19.55 | $21.70 | $20.00 | 2 | 287 | 61.81% | 0.53 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T09:51:29 |
| HOOD281215P00135000 | 看跌 Put | 135.00 | $59.10 | $61.80 | $56.39 | 0 | 204 | 61.99% | -0.54 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-26T13:22:32 |
| HOOD281215C00140000 | 看涨 Call | 140.00 | $18.95 | $20.50 | $19.52 | 6 | 625 | 61.77% | 0.51 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:43:45 |
| HOOD281215P00140000 | 看跌 Put | 140.00 | $62.00 | $65.80 | $56.20 | 0 | 63 | 60.80% | -0.56 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-10-14T13:15:31 |
| HOOD281215C00145000 | 看涨 Call | 145.00 | $17.60 | $20.05 | $18.32 | 1 | 58 | 61.64% | 0.50 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T09:46:34 |
| HOOD281215P00145000 | 看跌 Put | 145.00 | $67.30 | $69.80 | $63.50 | 0 | 288 | 62.08% | -0.59 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-10-15T09:51:34 |
| HOOD281215C00150000 | 看涨 Call | 150.00 | $17.50 | $19.20 | $17.80 | 9 | 769 | 62.27% | 0.48 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:43:00 |
| HOOD281215P00150000 | 看跌 Put | 150.00 | $71.50 | $73.90 | $63.64 | 0 | 48 | 62.15% | -0.61 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-10-21T12:33:02 |
| HOOD281215C00155000 | 看涨 Call | 155.00 | $15.05 | $17.80 | $16.89 | 3 | 358 | 59.90% | 0.47 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:05:38 |
| HOOD281215P00155000 | 看跌 Put | 155.00 | $75.35 | $78.15 | $68.00 | 0 | 117 | 61.87% | -0.63 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-16T11:45:42 |
| HOOD281215C00160000 | 看涨 Call | 160.00 | $15.55 | $17.95 | $16.30 | 101 | 566 | 61.98% | 0.45 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T12:48:15 |
| HOOD281215P00160000 | 看跌 Put | 160.00 | $79.60 | $82.40 | $73.55 | 0 | 22 | 61.88% | -0.65 | 0.01 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-10-19T09:42:46 |
| HOOD281215C00165000 | 看涨 Call | 165.00 | $15.10 | $16.25 | $15.62 | 3 | 456 | 61.15% | 0.44 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:02:21 |
| HOOD281215P00165000 | 看跌 Put | 165.00 | $84.40 | $86.70 | $75.68 | 0 | 7 | 62.51% | -0.67 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-10-16T11:28:40 |
| HOOD281215C00170000 | 看涨 Call | 170.00 | $14.35 | $15.50 | $14.95 | 6 | 3303 | 60.96% | 0.43 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:15:48 |
| HOOD281215P00170000 | 看跌 Put | 170.00 | $88.20 | $91.05 | $74.68 | 0 | 19 | 61.86% | -0.69 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-13T13:06:09 |
| HOOD281215C00175000 | 看涨 Call | 175.00 | $13.70 | $14.95 | $14.60 | 0 | 826 | 60.96% | 0.41 | 0.01 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-02T09:41:13 |
| HOOD281215P00175000 | 看跌 Put | 175.00 | $92.75 | $95.45 | $78.79 | 0 | 6 | 62.08% | -0.71 | 0.01 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-13T12:14:48 |
| HOOD281215C00180000 | 看涨 Call | 180.00 | $12.75 | $14.50 | $12.76 | 0 | 419 | 60.69% | 0.40 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-30T15:23:15 |
| HOOD281215P00180000 | 看跌 Put | 180.00 | $96.65 | $100.50 | $89.51 | 0 | 6 | 62.23% | -0.72 | 0.01 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-10-19T09:32:14 |
| HOOD281215C00185000 | 看涨 Call | 185.00 | $12.25 | $13.70 | $13.45 | 0 | 82 | 60.42% | 0.39 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T09:44:15 |
| HOOD281215P00185000 | 看跌 Put | 185.00 | $101.20 | $104.95 | $84.05 | 0 | 3 | 62.31% | -0.74 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-10-02T09:49:32 |
| HOOD281215C00190000 | 看涨 Call | 190.00 | $11.55 | $13.75 | $12.40 | 0 | 50 | 60.82% | 0.38 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-30T10:48:40 |
| HOOD281215P00190000 | 看跌 Put | 190.00 | $105.00 | $110.00 | $86.50 | 0 | 2 | 62.02% | -0.76 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-23T12:58:34 |
| HOOD281215C00195000 | 看涨 Call | 195.00 | $11.65 | $13.20 | $11.70 | 0 | 214 | 61.38% | 0.37 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-02T15:48:37 |
| HOOD281215P00195000 | 看跌 Put | 195.00 | $110.80 | $114.50 | $102.07 | 0 | 5 | 63.83% | -0.78 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-10-16T14:20:09 |
| HOOD281215C00200000 | 看涨 Call | 200.00 | $9.95 | $13.00 | $11.80 | 2 | 537 | 60.37% | 0.36 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:37:00 |
| HOOD281215P00200000 | 看跌 Put | 200.00 | $115.00 | $118.10 | $103.07 | 0 | 3 | 61.70% | -0.80 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-10-14T10:11:35 |
| HOOD281215C00210000 | 看涨 Call | 210.00 | $10.40 | $12.40 | $11.27 | 0 | 497 | 62.07% | 0.34 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-02T13:05:28 |
| HOOD281215P00210000 | 看跌 Put | 210.00 | $124.80 | $128.50 | $111.85 | 0 | 208 | 64.52% | -0.83 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-10-14T10:15:19 |
| HOOD281215C00220000 | 看涨 Call | 220.00 | $9.35 | $10.50 | $10.30 | 4 | 2848 | 60.53% | 0.32 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:40:19 |
| HOOD281215P00220000 | 看跌 Put | 220.00 | $134.55 | $137.45 | $128.46 | 0 | 827 | 64.57% | -0.86 | 0.01 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-15T09:35:37 |