HOOD · 2029-01-19
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 2029-01-19；共 86 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD290119C00005000 | 看涨 Call | 5.00 | $114.85 | $116.30 | $0.00 | 0 | 0 | 89.61% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00005000 | 看跌 Put | 5.00 | $0.01 | $0.50 | $0.00 | 0 | 0 | 108.37% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00010000 | 看涨 Call | 10.00 | $110.70 | $112.15 | $0.00 | 0 | 0 | 88.23% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00010000 | 看跌 Put | 10.00 | $0.03 | $0.78 | $0.00 | 0 | 0 | 89.28% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00015000 | 看涨 Call | 15.00 | $106.65 | $108.05 | $96.95 | 0 | 1 | 83.72% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:52:49 |
| HOOD290119P00015000 | 看跌 Put | 15.00 | $0.39 | $1.15 | $0.00 | 0 | 0 | 83.57% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00020000 | 看涨 Call | 20.00 | $102.65 | $104.10 | $103.51 | 6 | 0 | 79.33% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| HOOD290119P00020000 | 看跌 Put | 20.00 | $0.86 | $1.62 | $0.00 | 0 | 0 | 79.57% | -0.02 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00025000 | 看涨 Call | 25.00 | $98.85 | $100.25 | $0.00 | 0 | 0 | 77.12% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00025000 | 看跌 Put | 25.00 | $1.46 | $2.24 | $0.00 | 0 | 0 | 76.86% | -0.02 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00030000 | 看涨 Call | 30.00 | $95.15 | $96.60 | $0.00 | 0 | 0 | 75.08% | 0.97 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00030000 | 看跌 Put | 30.00 | $2.21 | $3.05 | $0.00 | 0 | 0 | 75.07% | -0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00035000 | 看涨 Call | 35.00 | $91.60 | $93.10 | $0.00 | 0 | 0 | 73.70% | 0.96 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00035000 | 看跌 Put | 35.00 | $3.10 | $4.05 | $0.00 | 0 | 0 | 73.76% | -0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00040000 | 看涨 Call | 40.00 | $88.20 | $89.65 | $88.35 | 7 | 0 | 72.39% | 0.95 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:01:31 |
| HOOD290119P00040000 | 看跌 Put | 40.00 | $4.15 | $5.15 | $4.60 | 20 | 42 | 72.61% | -0.05 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:12:41 |
| HOOD290119C00045000 | 看涨 Call | 45.00 | $84.95 | $86.40 | $74.00 | 0 | 1 | 71.49% | 0.94 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-17T13:53:45 |
| HOOD290119P00045000 | 看跌 Put | 45.00 | $5.35 | $6.45 | $0.00 | 0 | 0 | 71.76% | -0.06 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00050000 | 看涨 Call | 50.00 | $81.85 | $83.45 | $78.66 | 9 | 57 | 71.08% | 0.93 | 0.00 | -0.00 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:09:19 |
| HOOD290119P00050000 | 看跌 Put | 50.00 | $7.00 | $7.90 | $7.27 | 4 | 37 | 71.64% | -0.08 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:22:09 |
| HOOD290119C00055000 | 看涨 Call | 55.00 | $78.90 | $80.55 | $67.71 | 0 | 15 | 70.58% | 0.92 | 0.00 | -0.00 | 0.29 | 100 | assumed standard contract | 2026-09-16T10:10:57 |
| HOOD290119P00055000 | 看跌 Put | 55.00 | $8.25 | $9.45 | $8.50 | 46 | 21 | 70.48% | -0.09 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:12:49 |
| HOOD290119C00060000 | 看涨 Call | 60.00 | $76.10 | $77.75 | $75.29 | 6 | 8 | 70.13% | 0.90 | 0.00 | -0.00 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:18:10 |
| HOOD290119P00060000 | 看跌 Put | 60.00 | $9.95 | $11.10 | $10.52 | 5 | 27 | 69.94% | -0.10 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:58:22 |
| HOOD290119C00065000 | 看涨 Call | 65.00 | $73.40 | $75.10 | $73.32 | 10 | 0 | 69.74% | 0.89 | 0.00 | -0.00 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:30:02 |
| HOOD290119P00065000 | 看跌 Put | 65.00 | $11.75 | $13.10 | $12.65 | 6 | 558 | 69.71% | -0.12 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-09-18T12:18:41 |
| HOOD290119C00070000 | 看涨 Call | 70.00 | $70.85 | $72.55 | $60.86 | 0 | 3 | 69.40% | 0.88 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-17T12:38:33 |
| HOOD290119P00070000 | 看跌 Put | 70.00 | $13.70 | $15.10 | $15.80 | 0 | 12 | 69.36% | -0.13 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-17T09:30:27 |
| HOOD290119C00075000 | 看涨 Call | 75.00 | $68.40 | $70.15 | $68.67 | 2 | 5 | 69.14% | 0.86 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:41:36 |
| HOOD290119P00075000 | 看跌 Put | 75.00 | $15.80 | $17.25 | $17.00 | 5 | 5 | 69.11% | -0.15 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-18T11:13:00 |
| HOOD290119C00080000 | 看涨 Call | 80.00 | $66.10 | $67.85 | $66.53 | 4 | 28 | 68.93% | 0.85 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-18T13:41:36 |
| HOOD290119P00080000 | 看跌 Put | 80.00 | $18.00 | $19.55 | $19.40 | 6 | 17 | 68.89% | -0.16 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-18T09:30:39 |
| HOOD290119C00085000 | 看涨 Call | 85.00 | $63.90 | $65.65 | $64.33 | 22 | 2 | 68.74% | 0.84 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:24:30 |
| HOOD290119P00085000 | 看跌 Put | 85.00 | $20.35 | $21.95 | $21.80 | 1 | 2 | 68.72% | -0.18 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-18T09:59:56 |
| HOOD290119C00090000 | 看涨 Call | 90.00 | $61.80 | $63.55 | $62.20 | 27 | 3 | 68.57% | 0.82 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:37:58 |
| HOOD290119P00090000 | 看跌 Put | 90.00 | $22.80 | $24.45 | $23.59 | 2 | 2 | 68.55% | -0.19 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:36:39 |
| HOOD290119C00095000 | 看涨 Call | 95.00 | $59.80 | $61.55 | $59.26 | 1 | 60 | 68.43% | 0.81 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-09-18T12:14:40 |
| HOOD290119P00095000 | 看跌 Put | 95.00 | $25.40 | $27.05 | $26.26 | 10 | 0 | 68.43% | -0.21 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T11:30:02 |
| HOOD290119C00100000 | 看涨 Call | 100.00 | $57.90 | $59.65 | $57.82 | 101 | 42 | 68.33% | 0.79 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:55:31 |
| HOOD290119P00100000 | 看跌 Put | 100.00 | $28.00 | $29.80 | $28.68 | 25 | 11 | 68.27% | -0.22 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-18T13:53:15 |
| HOOD290119C00105000 | 看涨 Call | 105.00 | $56.10 | $57.80 | $56.95 | 13 | 25 | 68.27% | 0.78 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:05:15 |
| HOOD290119P00105000 | 看跌 Put | 105.00 | $30.80 | $32.60 | $31.58 | 1 | 1 | 68.18% | -0.24 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:52:21 |
| HOOD290119C00110000 | 看涨 Call | 110.00 | $54.35 | $56.10 | $54.67 | 6 | 69 | 68.16% | 0.77 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T14:33:48 |
| HOOD290119P00110000 | 看跌 Put | 110.00 | $33.65 | $35.50 | $35.00 | 2 | 14 | 68.08% | -0.26 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-09-18T10:24:27 |
| HOOD290119C00115000 | 看涨 Call | 115.00 | $52.70 | $54.45 | $53.10 | 16 | 33 | 68.11% | 0.75 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:36:39 |
| HOOD290119P00115000 | 看跌 Put | 115.00 | $36.60 | $38.55 | $40.80 | 0 | 1 | 68.04% | -0.27 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:39:08 |
| HOOD290119C00120000 | 看涨 Call | 120.00 | $51.10 | $52.65 | $51.40 | 49 | 34 | 67.86% | 0.74 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:41:06 |
| HOOD290119P00120000 | 看跌 Put | 120.00 | $39.65 | $41.60 | $40.45 | 4 | 15 | 67.96% | -0.29 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-09-18T13:57:57 |
| HOOD290119C00125000 | 看涨 Call | 125.00 | $49.60 | $51.15 | $49.92 | 12 | 9 | 67.84% | 0.73 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:41:06 |
| HOOD290119P00125000 | 看跌 Put | 125.00 | $42.75 | $44.80 | $44.01 | 11 | 0 | 67.89% | -0.30 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T11:56:31 |
| HOOD290119C00130000 | 看涨 Call | 130.00 | $48.15 | $49.70 | $48.37 | 16 | 2 | 67.80% | 0.71 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:05:56 |
| HOOD290119P00130000 | 看跌 Put | 130.00 | $45.95 | $48.05 | $52.00 | 0 | 1 | 67.88% | -0.32 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-09-16T14:00:27 |
| HOOD290119C00135000 | 看涨 Call | 135.00 | $46.75 | $48.30 | $36.94 | 0 | 1 | 67.76% | 0.70 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-09-16T15:55:54 |
| HOOD290119P00135000 | 看跌 Put | 135.00 | $49.20 | $51.35 | $0.00 | 0 | 0 | 67.79% | -0.33 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00140000 | 看涨 Call | 140.00 | $45.45 | $46.95 | $45.03 | 4 | 35 | 67.74% | 0.69 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-09-18T12:04:12 |
| HOOD290119P00140000 | 看跌 Put | 140.00 | $52.55 | $54.75 | $0.00 | 0 | 0 | 67.76% | -0.35 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00145000 | 看涨 Call | 145.00 | $44.15 | $45.65 | $44.54 | 2 | 1 | 67.68% | 0.68 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:00:21 |
| HOOD290119P00145000 | 看跌 Put | 145.00 | $55.95 | $58.20 | $0.00 | 0 | 0 | 67.76% | -0.36 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00150000 | 看涨 Call | 150.00 | $42.95 | $44.45 | $43.61 | 130 | 131 | 67.70% | 0.67 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| HOOD290119P00150000 | 看跌 Put | 150.00 | $59.40 | $61.70 | $62.25 | 1 | 3 | 67.68% | -0.38 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-18T09:31:17 |
| HOOD290119C00155000 | 看涨 Call | 155.00 | $41.75 | $43.25 | $41.10 | 1 | 1 | 67.66% | 0.65 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:43:40 |
| HOOD290119P00155000 | 看跌 Put | 155.00 | $62.90 | $65.25 | $0.00 | 0 | 0 | 67.65% | -0.39 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00160000 | 看涨 Call | 160.00 | $40.65 | $42.10 | $40.95 | 25 | 23 | 67.65% | 0.64 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:37:13 |
| HOOD290119P00160000 | 看跌 Put | 160.00 | $66.50 | $68.90 | $0.00 | 0 | 0 | 67.62% | -0.41 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00165000 | 看涨 Call | 165.00 | $39.55 | $41.00 | $39.20 | 1 | 1 | 67.62% | 0.63 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-18T11:14:40 |
| HOOD290119P00165000 | 看跌 Put | 165.00 | $70.15 | $72.60 | $0.00 | 0 | 0 | 67.62% | -0.42 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00170000 | 看涨 Call | 170.00 | $38.50 | $39.95 | $38.57 | 74 | 457 | 67.61% | 0.62 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:08:45 |
| HOOD290119P00170000 | 看跌 Put | 170.00 | $73.85 | $76.30 | $0.00 | 0 | 0 | 67.58% | -0.43 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00175000 | 看涨 Call | 175.00 | $37.50 | $38.95 | $37.82 | 24 | 2 | 67.61% | 0.61 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:15:23 |
| HOOD290119P00175000 | 看跌 Put | 175.00 | $77.55 | $80.10 | $0.00 | 0 | 0 | 67.53% | -0.45 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00180000 | 看涨 Call | 180.00 | $36.55 | $37.95 | $37.05 | 62 | 457 | 67.60% | 0.60 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:50:21 |
| HOOD290119P00180000 | 看跌 Put | 180.00 | $81.35 | $83.95 | $0.00 | 0 | 0 | 67.54% | -0.46 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00185000 | 看涨 Call | 185.00 | $35.60 | $37.00 | $35.93 | 1 | 2 | 67.57% | 0.59 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:29:18 |
| HOOD290119P00185000 | 看跌 Put | 185.00 | $85.35 | $87.80 | $0.00 | 0 | 0 | 67.62% | -0.48 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00190000 | 看涨 Call | 190.00 | $34.70 | $36.10 | $34.25 | 17 | 0 | 67.57% | 0.58 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-18T12:12:06 |
| HOOD290119P00190000 | 看跌 Put | 190.00 | $89.10 | $91.75 | $0.00 | 0 | 0 | 67.53% | -0.49 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00195000 | 看涨 Call | 195.00 | $33.85 | $35.25 | $31.00 | 17 | 4 | 67.56% | 0.57 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-18T09:51:32 |
| HOOD290119P00195000 | 看跌 Put | 195.00 | $93.05 | $95.70 | $0.00 | 0 | 0 | 67.52% | -0.50 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00200000 | 看涨 Call | 200.00 | $33.00 | $34.40 | $33.48 | 50 | 4 | 67.54% | 0.56 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:08:47 |
| HOOD290119P00200000 | 看跌 Put | 200.00 | $97.15 | $99.70 | $0.00 | 0 | 0 | 67.59% | -0.52 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00210000 | 看涨 Call | 210.00 | $31.40 | $32.80 | $0.00 | 0 | 0 | 67.53% | 0.54 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00210000 | 看跌 Put | 210.00 | $105.05 | $107.80 | $0.00 | 0 | 0 | 67.44% | -0.54 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00220000 | 看涨 Call | 220.00 | $29.90 | $31.30 | $0.00 | 0 | 0 | 67.54% | 0.52 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 未提供 |
| HOOD290119P00220000 | 看跌 Put | 220.00 | $113.45 | $116.10 | $0.00 | 0 | 0 | 67.58% | -0.57 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00230000 | 看涨 Call | 230.00 | $28.50 | $29.65 | $28.32 | 22 | 67 | 67.35% | 0.51 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:55:31 |
| HOOD290119P00230000 | 看跌 Put | 230.00 | $121.65 | $124.50 | $0.00 | 0 | 0 | 67.44% | -0.59 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 未提供 |