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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
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 | $79.00 | $84.00 | $81.25 | 1 | 7 | 90.73% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:01:27 |
| HOOD290119P00005000 | 看跌 Put | 5.00 | $0.01 | $0.83 | $0.10 | 0 | 0 | 113.92% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-20T14:08:23 |
| HOOD290119C00010000 | 看涨 Call | 10.00 | $75.00 | $79.50 | $82.70 | 0 | 7 | 80.92% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-28T15:01:14 |
| HOOD290119P00010000 | 看跌 Put | 10.00 | $0.30 | $0.82 | $0.37 | 0 | 2566 | 88.84% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T10:18:23 |
| HOOD290119C00015000 | 看涨 Call | 15.00 | $71.00 | $75.50 | $71.75 | 0 | 28 | 78.13% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T09:41:22 |
| HOOD290119P00015000 | 看跌 Put | 15.00 | $0.54 | $1.23 | $0.00 | 0 | 0 | 79.25% | -0.02 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00020000 | 看涨 Call | 20.00 | $67.00 | $71.50 | $75.35 | 0 | 23 | 73.25% | 0.98 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-29T12:24:29 |
| HOOD290119P00020000 | 看跌 Put | 20.00 | $1.06 | $1.80 | $1.20 | 0 | 12 | 74.74% | -0.02 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T14:00:30 |
| HOOD290119C00025000 | 看涨 Call | 25.00 | $63.00 | $68.00 | $75.65 | 0 | 6 | 70.92% | 0.97 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-22T13:33:22 |
| HOOD290119P00025000 | 看跌 Put | 25.00 | $1.84 | $2.31 | $1.91 | 0 | 65 | 70.97% | -0.04 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-29T15:24:34 |
| HOOD290119C00030000 | 看涨 Call | 30.00 | $59.50 | $64.50 | $66.45 | 0 | 88 | 69.66% | 0.95 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-28T09:30:02 |
| HOOD290119P00030000 | 看跌 Put | 30.00 | $2.76 | $3.20 | $3.03 | 0 | 31 | 68.93% | -0.05 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:35:29 |
| HOOD290119C00035000 | 看涨 Call | 35.00 | $56.00 | $59.45 | $57.48 | 0 | 29 | 62.60% | 0.94 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-30T15:58:29 |
| HOOD290119P00035000 | 看跌 Put | 35.00 | $3.85 | $4.40 | $3.89 | 0 | 17 | 67.64% | -0.07 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T10:28:30 |
| HOOD290119C00040000 | 看涨 Call | 40.00 | $54.50 | $55.90 | $54.84 | 28 | 18 | 65.89% | 0.92 | 0.00 | -0.00 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:47:28 |
| HOOD290119P00040000 | 看跌 Put | 40.00 | $5.25 | $5.65 | $5.22 | 0 | 267 | 66.51% | -0.09 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-02T10:28:30 |
| HOOD290119C00045000 | 看涨 Call | 45.00 | $50.00 | $54.90 | $52.00 | 3 | 90 | 66.25% | 0.90 | 0.00 | -0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:19:05 |
| HOOD290119P00045000 | 看跌 Put | 45.00 | $6.40 | $7.25 | $7.08 | 1 | 71 | 65.00% | -0.11 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T09:53:27 |
| HOOD290119C00050000 | 看涨 Call | 50.00 | $47.00 | $52.00 | $46.30 | 0 | 109 | 65.02% | 0.88 | 0.00 | -0.00 | 0.26 | 100 | assumed standard contract | 2026-10-30T14:43:08 |
| HOOD290119P00050000 | 看跌 Put | 50.00 | $8.10 | $9.10 | $8.63 | 0 | 177 | 64.53% | -0.13 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-02T15:58:32 |
| HOOD290119C00055000 | 看涨 Call | 55.00 | $44.50 | $49.00 | $46.60 | 2 | 35 | 64.11% | 0.86 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T11:04:29 |
| HOOD290119P00055000 | 看跌 Put | 55.00 | $10.30 | $10.90 | $10.71 | 1 | 241 | 64.27% | -0.15 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:48:13 |
| HOOD290119C00060000 | 看涨 Call | 60.00 | $42.75 | $46.50 | $44.10 | 2 | 62 | 64.79% | 0.84 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:45:58 |
| HOOD290119P00060000 | 看跌 Put | 60.00 | $11.95 | $13.15 | $12.85 | 40 | 259 | 63.34% | -0.18 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T13:12:10 |
| HOOD290119C00065000 | 看涨 Call | 65.00 | $41.05 | $44.50 | $43.00 | 0 | 565 | 65.68% | 0.81 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-02T11:40:52 |
| HOOD290119P00065000 | 看跌 Put | 65.00 | $14.15 | $15.55 | $15.15 | 0 | 590 | 63.09% | -0.20 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-02T12:57:54 |
| HOOD290119C00070000 | 看涨 Call | 70.00 | $37.75 | $41.30 | $39.69 | 7 | 616 | 62.30% | 0.79 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| HOOD290119P00070000 | 看跌 Put | 70.00 | $17.05 | $17.90 | $17.52 | 4 | 736 | 63.24% | -0.23 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-03T10:19:36 |
| HOOD290119C00075000 | 看涨 Call | 75.00 | $37.20 | $38.35 | $37.50 | 42 | 6196 | 62.82% | 0.77 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:50:26 |
| HOOD290119P00075000 | 看跌 Put | 75.00 | $19.70 | $20.65 | $20.11 | 0 | 42 | 63.20% | -0.25 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-02T15:12:56 |
| HOOD290119C00080000 | 看涨 Call | 80.00 | $34.75 | $37.15 | $35.81 | 4 | 1058 | 62.79% | 0.75 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| HOOD290119P00080000 | 看跌 Put | 80.00 | $22.10 | $23.00 | $23.00 | 0 | 312 | 62.07% | -0.28 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-02T15:15:00 |
| HOOD290119C00085000 | 看涨 Call | 85.00 | $32.90 | $35.35 | $33.75 | 12 | 120 | 62.50% | 0.73 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-03T13:06:05 |
| HOOD290119P00085000 | 看跌 Put | 85.00 | $24.45 | $26.15 | $25.82 | 5 | 37 | 61.57% | -0.30 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T13:11:55 |
| HOOD290119C00090000 | 看涨 Call | 90.00 | $31.15 | $33.15 | $31.45 | 9 | 191 | 61.65% | 0.71 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:35:33 |
| HOOD290119P00090000 | 看跌 Put | 90.00 | $28.25 | $29.65 | $28.92 | 1 | 643 | 62.83% | -0.33 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T12:00:31 |
| HOOD290119C00095000 | 看涨 Call | 95.00 | $29.80 | $31.30 | $30.70 | 1 | 294 | 61.46% | 0.69 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-11-03T11:26:06 |
| HOOD290119P00095000 | 看跌 Put | 95.00 | $31.10 | $32.75 | $31.60 | 0 | 410 | 62.35% | -0.35 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-02T10:04:09 |
| HOOD290119C00100000 | 看涨 Call | 100.00 | $29.20 | $30.00 | $29.21 | 55 | 551 | 62.49% | 0.67 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:24:19 |
| HOOD290119P00100000 | 看跌 Put | 100.00 | $34.85 | $35.50 | $35.25 | 43 | 407 | 62.20% | -0.37 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T13:35:13 |
| HOOD290119C00105000 | 看涨 Call | 105.00 | $27.20 | $28.20 | $28.05 | 90 | 108 | 61.26% | 0.65 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:46:58 |
| HOOD290119P00105000 | 看跌 Put | 105.00 | $37.80 | $39.30 | $38.90 | 0 | 50 | 62.11% | -0.40 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T15:31:58 |
| HOOD290119C00110000 | 看涨 Call | 110.00 | $25.85 | $27.45 | $26.55 | 13 | 286 | 61.69% | 0.63 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T12:12:19 |
| HOOD290119P00110000 | 看跌 Put | 110.00 | $41.65 | $42.65 | $42.33 | 2 | 66 | 62.28% | -0.42 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T10:12:26 |
| HOOD290119C00115000 | 看涨 Call | 115.00 | $25.00 | $27.85 | $25.04 | 8 | 121 | 63.63% | 0.61 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:21:02 |
| HOOD290119P00115000 | 看跌 Put | 115.00 | $45.15 | $46.85 | $40.55 | 0 | 42 | 62.79% | -0.45 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-22T09:30:01 |
| HOOD290119C00120000 | 看涨 Call | 120.00 | $24.35 | $24.65 | $24.10 | 25 | 716 | 62.00% | 0.59 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:24:36 |
| HOOD290119P00120000 | 看跌 Put | 120.00 | $48.75 | $49.80 | $49.50 | 10 | 223 | 61.93% | -0.47 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T13:17:27 |
| HOOD290119C00125000 | 看涨 Call | 125.00 | $23.00 | $23.65 | $22.30 | 0 | 142 | 61.72% | 0.57 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-02T15:36:56 |
| HOOD290119P00125000 | 看跌 Put | 125.00 | $51.85 | $54.00 | $53.00 | 2 | 60 | 61.66% | -0.49 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T11:18:43 |
| HOOD290119C00130000 | 看涨 Call | 130.00 | $21.70 | $22.55 | $22.03 | 2 | 191 | 61.30% | 0.55 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T11:08:22 |
| HOOD290119P00130000 | 看跌 Put | 130.00 | $55.70 | $57.95 | $57.07 | 0 | 16 | 61.79% | -0.51 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T15:14:03 |
| HOOD290119C00135000 | 看涨 Call | 135.00 | $20.15 | $21.45 | $20.45 | 0 | 118 | 60.54% | 0.54 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-02T15:03:34 |
| HOOD290119P00135000 | 看跌 Put | 135.00 | $59.60 | $61.90 | $56.76 | 0 | 4 | 61.78% | -0.54 | 0.01 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-26T13:22:32 |
| HOOD290119C00140000 | 看涨 Call | 140.00 | $19.80 | $20.60 | $20.50 | 4 | 301 | 61.10% | 0.52 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T14:35:12 |
| HOOD290119P00140000 | 看跌 Put | 140.00 | $63.55 | $66.00 | $56.21 | 0 | 45 | 61.87% | -0.56 | 0.01 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-10-14T14:07:06 |
| HOOD290119C00145000 | 看涨 Call | 145.00 | $18.70 | $19.85 | $19.52 | 1 | 13 | 60.93% | 0.51 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T09:30:42 |
| HOOD290119P00145000 | 看跌 Put | 145.00 | $67.75 | $69.90 | $0.00 | 0 | 0 | 61.86% | -0.58 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00150000 | 看涨 Call | 150.00 | $18.00 | $18.80 | $18.40 | 17 | 359 | 60.76% | 0.49 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:07:30 |
| HOOD290119P00150000 | 看跌 Put | 150.00 | $72.00 | $74.15 | $66.02 | 0 | 54 | 62.16% | -0.60 | 0.01 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-10-19T14:58:45 |
| HOOD290119C00155000 | 看涨 Call | 155.00 | $16.75 | $18.10 | $17.00 | 0 | 25 | 60.32% | 0.48 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-10-30T11:50:13 |
| HOOD290119P00155000 | 看跌 Put | 155.00 | $74.50 | $78.95 | $0.00 | 0 | 0 | 61.03% | -0.62 | 0.01 | -0.02 | 0.45 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00160000 | 看涨 Call | 160.00 | $16.05 | $17.55 | $16.50 | 0 | 178 | 60.49% | 0.46 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-02T15:48:47 |
| HOOD290119P00160000 | 看跌 Put | 160.00 | $80.25 | $82.60 | $75.50 | 0 | 2 | 62.08% | -0.64 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-15T09:34:15 |
| HOOD290119C00165000 | 看涨 Call | 165.00 | $15.90 | $16.85 | $15.85 | 1 | 85 | 60.98% | 0.45 | 0.01 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T09:40:16 |
| HOOD290119P00165000 | 看跌 Put | 165.00 | $84.55 | $87.30 | $0.00 | 0 | 0 | 62.61% | -0.66 | 0.01 | -0.02 | 0.42 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00170000 | 看涨 Call | 170.00 | $15.10 | $15.95 | $15.75 | 1 | 1390 | 60.56% | 0.44 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T10:43:17 |
| HOOD290119P00170000 | 看跌 Put | 170.00 | $88.90 | $91.25 | $0.00 | 0 | 0 | 62.21% | -0.68 | 0.01 | -0.02 | 0.41 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00175000 | 看涨 Call | 175.00 | $14.15 | $15.50 | $14.70 | 50 | 208 | 60.42% | 0.42 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T10:33:01 |
| HOOD290119P00175000 | 看跌 Put | 175.00 | $93.30 | $95.05 | $0.00 | 0 | 0 | 61.53% | -0.70 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00180000 | 看涨 Call | 180.00 | $13.55 | $14.80 | $14.60 | 0 | 625 | 60.26% | 0.41 | 0.01 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-02T13:58:09 |
| HOOD290119P00180000 | 看跌 Put | 180.00 | $97.75 | $100.15 | $91.45 | 0 | 10 | 62.44% | -0.72 | 0.01 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-10-27T11:55:44 |
| HOOD290119C00185000 | 看涨 Call | 185.00 | $13.40 | $14.25 | $15.81 | 0 | 83 | 60.62% | 0.40 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-10-29T14:46:42 |
| HOOD290119P00185000 | 看跌 Put | 185.00 | $101.55 | $105.50 | $86.20 | 0 | 1 | 62.78% | -0.74 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-30T09:35:05 |
| HOOD290119C00190000 | 看涨 Call | 190.00 | $12.95 | $13.75 | $13.06 | 4 | 34 | 60.72% | 0.39 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-03T10:33:46 |
| HOOD290119P00190000 | 看跌 Put | 190.00 | $105.80 | $110.00 | $0.00 | 0 | 0 | 62.44% | -0.76 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 未提供 |
| HOOD290119C00195000 | 看涨 Call | 195.00 | $12.00 | $13.85 | $12.75 | 1 | 234 | 60.87% | 0.38 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T09:38:09 |
| HOOD290119P00195000 | 看跌 Put | 195.00 | $110.90 | $114.50 | $113.20 | 0 | 15 | 63.21% | -0.77 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-10-30T10:05:07 |
| HOOD290119C00200000 | 看涨 Call | 200.00 | $12.20 | $12.75 | $12.40 | 115 | 420 | 60.92% | 0.37 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T12:56:58 |
| HOOD290119P00200000 | 看跌 Put | 200.00 | $114.50 | $118.35 | $106.80 | 0 | 2 | 60.57% | -0.79 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-10-21T09:31:26 |
| HOOD290119C00210000 | 看涨 Call | 210.00 | $11.25 | $12.15 | $11.50 | 1 | 57 | 61.15% | 0.35 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-03T09:46:15 |
| HOOD290119P00210000 | 看跌 Put | 210.00 | $124.50 | $128.50 | $118.23 | 0 | 4 | 63.26% | -0.82 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-10-27T11:55:44 |
| HOOD290119C00220000 | 看涨 Call | 220.00 | $10.35 | $11.10 | $11.08 | 0 | 33 | 60.79% | 0.33 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-02T10:17:40 |
| HOOD290119P00220000 | 看跌 Put | 220.00 | $133.45 | $137.10 | $118.06 | 0 | 3 | 60.79% | -0.86 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-07T09:58:43 |
| HOOD290119C00230000 | 看涨 Call | 230.00 | $9.85 | $10.40 | $9.85 | 2 | 1021 | 61.07% | 0.31 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T10:18:22 |
| HOOD290119P00230000 | 看跌 Put | 230.00 | $143.00 | $147.50 | $139.70 | 0 | 6 | 62.84% | -0.89 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-10-28T10:06:20 |