HOOD · 2026-10-02
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 2026-10-02；共 158 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261002C00025000 | 看涨 Call | 25.00 | $94.75 | $95.05 | $94.50 | 2 | 2 | 327.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:27 |
| HOOD261002P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 266.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD261002C00030000 | 看涨 Call | 30.00 | $89.75 | $90.05 | $83.95 | 10 | 7 | 272.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:37 |
| HOOD261002P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 236.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD261002C00035000 | 看涨 Call | 35.00 | $84.75 | $85.05 | $68.55 | 0 | 6 | 252.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:56:00 |
| HOOD261002P00035000 | 看跌 Put | 35.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 210.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD261002C00040000 | 看涨 Call | 40.00 | $79.75 | $80.05 | $65.75 | 0 | 4 | 222.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:06:30 |
| HOOD261002P00040000 | 看跌 Put | 40.00 | $0.00 | $0.03 | $0.02 | 8 | 10 | 195.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:58 |
| HOOD261002C00045000 | 看涨 Call | 45.00 | $74.80 | $75.05 | $62.40 | 0 | 7 | 205.65% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:18:49 |
| HOOD261002P00045000 | 看跌 Put | 45.00 | $0.00 | $0.06 | $0.02 | 0 | 11 | 187.61% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:32:24 |
| HOOD261002C00050000 | 看涨 Call | 50.00 | $69.80 | $70.10 | $69.75 | 2 | 18 | 181.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:49:54 |
| HOOD261002P00050000 | 看跌 Put | 50.00 | $0.00 | $0.06 | $0.01 | 0 | 14 | 168.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:39:24 |
| HOOD261002C00055000 | 看涨 Call | 55.00 | $64.80 | $65.10 | $64.40 | 12 | 3 | 160.54% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:48:59 |
| HOOD261002P00055000 | 看跌 Put | 55.00 | $0.00 | $0.27 | $0.04 | 2 | 7 | 153.61% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:16:40 |
| HOOD261002C00060000 | 看涨 Call | 60.00 | $59.85 | $60.10 | $59.40 | 16 | 5 | 148.59% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:38:39 |
| HOOD261002P00060000 | 看跌 Put | 60.00 | $0.01 | $0.02 | $0.02 | 173 | 15 | 126.27% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| HOOD261002C00065000 | 看涨 Call | 65.00 | $54.80 | $55.10 | $54.40 | 9 | 12 | 130.60% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:48:59 |
| HOOD261002P00065000 | 看跌 Put | 65.00 | $0.01 | $0.02 | $0.02 | 107 | 21 | 112.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| HOOD261002C00070000 | 看涨 Call | 70.00 | $49.90 | $50.15 | $49.68 | 10 | 8 | 124.18% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:36:30 |
| HOOD261002P00070000 | 看跌 Put | 70.00 | $0.02 | $0.04 | $0.04 | 479 | 866 | 107.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:35:58 |
| HOOD261002C00075000 | 看涨 Call | 75.00 | $44.90 | $45.15 | $43.27 | 1 | 10 | 108.48% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:20:17 |
| HOOD261002P00075000 | 看跌 Put | 75.00 | $0.01 | $0.06 | $0.04 | 25 | 316 | 96.13% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:10:58 |
| HOOD261002C00080000 | 看涨 Call | 80.00 | $39.85 | $40.20 | $39.82 | 8 | 29 | 97.27% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:07:19 |
| HOOD261002P00080000 | 看跌 Put | 80.00 | $0.03 | $0.12 | $0.05 | 2516 | 622 | 92.33% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:21:40 |
| HOOD261002C00082000 | 看涨 Call | 82.00 | $37.90 | $38.20 | $26.30 | 0 | 45 | 91.58% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:35:40 |
| HOOD261002P00082000 | 看跌 Put | 82.00 | $0.07 | $0.13 | $0.09 | 6 | 79 | 90.82% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:30 |
| HOOD261002C00083000 | 看涨 Call | 83.00 | $36.90 | $37.20 | $35.30 | 1 | 32 | 91.65% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:59:15 |
| HOOD261002P00083000 | 看跌 Put | 83.00 | $0.08 | $0.14 | $0.10 | 4 | 78 | 89.48% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:57 |
| HOOD261002C00084000 | 看涨 Call | 84.00 | $35.90 | $36.20 | $23.35 | 0 | 122 | 86.04% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:59:54 |
| HOOD261002P00084000 | 看跌 Put | 84.00 | $0.09 | $0.14 | $0.11 | 16 | 123 | 87.48% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:12 |
| HOOD261002C00085000 | 看涨 Call | 85.00 | $34.95 | $35.20 | $34.46 | 46 | 123 | 88.53% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:15:09 |
| HOOD261002P00085000 | 看跌 Put | 85.00 | $0.10 | $0.15 | $0.11 | 37 | 387 | 86.00% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:35 |
| HOOD261002C00086000 | 看涨 Call | 86.00 | $33.95 | $34.25 | $22.08 | 0 | 41 | 85.76% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:54:30 |
| HOOD261002P00086000 | 看跌 Put | 86.00 | $0.11 | $0.16 | $0.11 | 58 | 105 | 84.43% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:30:06 |
| HOOD261002C00087000 | 看涨 Call | 87.00 | $32.90 | $33.25 | $20.97 | 0 | 22 | 85.14% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:18:34 |
| HOOD261002P00087000 | 看跌 Put | 87.00 | $0.09 | $0.17 | $0.13 | 126 | 79 | 81.39% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:01 |
| HOOD261002C00088000 | 看涨 Call | 88.00 | $32.05 | $32.25 | $19.58 | 0 | 72 | 84.30% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:59:54 |
| HOOD261002P00088000 | 看跌 Put | 88.00 | $0.11 | $0.18 | $0.14 | 41 | 195 | 80.23% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:22 |
| HOOD261002C00089000 | 看涨 Call | 89.00 | $31.00 | $31.25 | $25.34 | 40 | 22 | 81.54% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:50:23 |
| HOOD261002P00089000 | 看跌 Put | 89.00 | $0.14 | $0.19 | $0.15 | 43 | 160 | 79.34% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:55:06 |
| HOOD261002C00090000 | 看涨 Call | 90.00 | $30.00 | $30.30 | $29.40 | 7 | 97 | 80.51% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:39 |
| HOOD261002P00090000 | 看跌 Put | 90.00 | $0.13 | $0.20 | $0.17 | 260 | 483 | 76.79% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:34 |
| HOOD261002C00091000 | 看涨 Call | 91.00 | $29.00 | $29.30 | $15.51 | 0 | 22 | 76.10% | 0.97 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:08:25 |
| HOOD261002P00091000 | 看跌 Put | 91.00 | $0.15 | $0.22 | $0.19 | 16 | 78 | 75.70% | -0.03 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:52 |
| HOOD261002C00092000 | 看涨 Call | 92.00 | $28.05 | $28.35 | $28.00 | 7 | 47 | 78.00% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:49:54 |
| HOOD261002P00092000 | 看跌 Put | 92.00 | $0.19 | $0.24 | $0.20 | 35 | 330 | 75.11% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:49:47 |
| HOOD261002C00093000 | 看涨 Call | 93.00 | $27.10 | $27.35 | $23.50 | 4 | 34 | 75.24% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:12:33 |
| HOOD261002P00093000 | 看跌 Put | 93.00 | $0.21 | $0.26 | $0.24 | 81 | 457 | 73.70% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:36:52 |
| HOOD261002C00094000 | 看涨 Call | 94.00 | $26.10 | $26.40 | $23.50 | 1 | 25 | 75.03% | 0.96 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:32:25 |
| HOOD261002P00094000 | 看跌 Put | 94.00 | $0.23 | $0.29 | $0.24 | 88 | 196 | 72.47% | -0.04 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:28:47 |
| HOOD261002C00095000 | 看涨 Call | 95.00 | $25.15 | $25.40 | $24.72 | 17 | 110 | 72.26% | 0.96 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:31:13 |
| HOOD261002P00095000 | 看跌 Put | 95.00 | $0.27 | $0.32 | $0.29 | 286 | 684 | 71.59% | -0.04 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:43:54 |
| HOOD261002C00096000 | 看涨 Call | 96.00 | $24.20 | $24.45 | $22.60 | 2 | 35 | 71.71% | 0.95 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:59:15 |
| HOOD261002P00096000 | 看跌 Put | 96.00 | $0.29 | $0.36 | $0.34 | 78 | 193 | 70.30% | -0.05 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:19:32 |
| HOOD261002C00097000 | 看涨 Call | 97.00 | $23.20 | $23.50 | $23.44 | 33 | 50 | 70.92% | 0.95 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| HOOD261002P00097000 | 看跌 Put | 97.00 | $0.33 | $0.40 | $0.36 | 144 | 843 | 69.30% | -0.05 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:23:16 |
| HOOD261002C00098000 | 看涨 Call | 98.00 | $22.25 | $22.55 | $22.20 | 21 | 60 | 69.02% | 0.94 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:53:08 |
| HOOD261002P00098000 | 看跌 Put | 98.00 | $0.37 | $0.42 | $0.45 | 137 | 286 | 67.75% | -0.06 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:28 |
| HOOD261002C00099000 | 看涨 Call | 99.00 | $21.30 | $21.60 | $20.84 | 55 | 132 | 68.74% | 0.94 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:45:27 |
| HOOD261002P00099000 | 看跌 Put | 99.00 | $0.41 | $0.47 | $0.45 | 104 | 250 | 66.63% | -0.06 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:36:44 |
| HOOD261002C00100000 | 看涨 Call | 100.00 | $20.35 | $20.65 | $20.56 | 266 | 407 | 67.41% | 0.93 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| HOOD261002P00100000 | 看跌 Put | 100.00 | $0.49 | $0.55 | $0.52 | 469 | 4293 | 66.29% | -0.07 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| HOOD261002C00101000 | 看涨 Call | 101.00 | $19.50 | $19.75 | $19.60 | 16 | 111 | 67.34% | 0.92 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| HOOD261002P00101000 | 看跌 Put | 101.00 | $0.49 | $0.59 | $0.58 | 79 | 225 | 65.38% | -0.08 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| HOOD261002C00102000 | 看涨 Call | 102.00 | $18.50 | $18.80 | $17.60 | 24 | 61 | 66.94% | 0.91 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:40:25 |
| HOOD261002P00102000 | 看跌 Put | 102.00 | $0.61 | $0.68 | $0.66 | 146 | 419 | 64.29% | -0.09 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:38:54 |
| HOOD261002C00103000 | 看涨 Call | 103.00 | $17.60 | $17.90 | $17.38 | 46 | 218 | 65.10% | 0.90 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:20:21 |
| HOOD261002P00103000 | 看跌 Put | 103.00 | $0.73 | $0.77 | $0.76 | 109 | 228 | 63.98% | -0.10 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| HOOD261002C00104000 | 看涨 Call | 104.00 | $16.75 | $17.10 | $16.00 | 47 | 334 | 64.81% | 0.89 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:48:26 |
| HOOD261002P00104000 | 看跌 Put | 104.00 | $0.81 | $0.88 | $0.89 | 282 | 360 | 63.16% | -0.11 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:23:12 |
| HOOD261002C00105000 | 看涨 Call | 105.00 | $15.85 | $16.15 | $15.38 | 313 | 346 | 64.23% | 0.87 | 0.01 | -0.11 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:59:11 |
| HOOD261002P00105000 | 看跌 Put | 105.00 | $0.94 | $1.01 | $0.97 | 501 | 509 | 62.83% | -0.13 | 0.01 | -0.11 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HOOD261002C00106000 | 看涨 Call | 106.00 | $15.00 | $15.30 | $14.63 | 221 | 268 | 63.85% | 0.86 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:43:46 |
| HOOD261002P00106000 | 看跌 Put | 106.00 | $1.12 | $1.15 | $1.14 | 1304 | 1279 | 62.78% | -0.14 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:50 |
| HOOD261002C00107000 | 看涨 Call | 107.00 | $14.20 | $14.45 | $14.00 | 200 | 298 | 63.20% | 0.84 | 0.02 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:31:15 |
| HOOD261002P00107000 | 看跌 Put | 107.00 | $1.24 | $1.33 | $1.33 | 127 | 314 | 62.13% | -0.16 | 0.02 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:37:48 |
| HOOD261002C00108000 | 看涨 Call | 108.00 | $13.35 | $13.70 | $13.10 | 159 | 867 | 63.51% | 0.82 | 0.02 | -0.14 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:12:32 |
| HOOD261002P00108000 | 看跌 Put | 108.00 | $1.47 | $1.51 | $1.48 | 548 | 283 | 62.13% | -0.18 | 0.02 | -0.14 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| HOOD261002C00109000 | 看涨 Call | 109.00 | $12.65 | $12.85 | $12.36 | 91 | 173 | 63.07% | 0.80 | 0.02 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:35:06 |
| HOOD261002P00109000 | 看跌 Put | 109.00 | $1.66 | $1.71 | $1.66 | 215 | 119 | 61.87% | -0.20 | 0.02 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| HOOD261002C00110000 | 看涨 Call | 110.00 | $11.75 | $12.05 | $11.95 | 610 | 4409 | 62.35% | 0.78 | 0.02 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| HOOD261002P00110000 | 看跌 Put | 110.00 | $1.89 | $1.94 | $1.89 | 507 | 458 | 61.66% | -0.22 | 0.02 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:06 |
| HOOD261002C00111000 | 看涨 Call | 111.00 | $11.10 | $11.30 | $10.70 | 89 | 148 | 62.06% | 0.76 | 0.02 | -0.16 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:51:43 |
| HOOD261002P00111000 | 看跌 Put | 111.00 | $2.14 | $2.20 | $2.23 | 219 | 156 | 61.49% | -0.24 | 0.02 | -0.16 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:55:30 |
| HOOD261002C00112000 | 看涨 Call | 112.00 | $10.35 | $10.60 | $9.90 | 168 | 435 | 62.08% | 0.74 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| HOOD261002P00112000 | 看跌 Put | 112.00 | $2.42 | $2.48 | $2.45 | 165 | 159 | 61.34% | -0.26 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HOOD261002C00113000 | 看涨 Call | 113.00 | $9.70 | $9.90 | $9.80 | 262 | 140 | 61.83% | 0.71 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| HOOD261002P00113000 | 看跌 Put | 113.00 | $2.72 | $2.80 | $2.75 | 269 | 155 | 61.31% | -0.29 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| HOOD261002C00114000 | 看涨 Call | 114.00 | $8.95 | $9.20 | $9.15 | 291 | 732 | 61.58% | 0.69 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:12 |
| HOOD261002P00114000 | 看跌 Put | 114.00 | $3.05 | $3.15 | $3.25 | 618 | 169 | 61.20% | -0.31 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:57 |
| HOOD261002C00115000 | 看涨 Call | 115.00 | $7.95 | $8.55 | $8.44 | 1098 | 816 | 61.06% | 0.66 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| HOOD261002P00115000 | 看跌 Put | 115.00 | $3.40 | $3.50 | $3.42 | 794 | 279 | 60.96% | -0.34 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| HOOD261002C00116000 | 看涨 Call | 116.00 | $7.70 | $7.95 | $7.50 | 374 | 183 | 61.04% | 0.63 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:27:35 |
| HOOD261002P00116000 | 看跌 Put | 116.00 | $3.70 | $3.95 | $4.10 | 804 | 80 | 60.42% | -0.37 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| HOOD261002C00117000 | 看涨 Call | 117.00 | $7.15 | $7.40 | $7.29 | 558 | 178 | 61.31% | 0.61 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| HOOD261002P00117000 | 看跌 Put | 117.00 | $4.15 | $4.35 | $4.20 | 184 | 132 | 60.69% | -0.39 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| HOOD261002C00118000 | 看涨 Call | 118.00 | $6.60 | $6.85 | $6.36 | 484 | 222 | 61.25% | 0.58 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:53:14 |
| HOOD261002P00118000 | 看跌 Put | 118.00 | $4.70 | $4.80 | $4.95 | 397 | 82 | 61.17% | -0.42 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:43:57 |
| HOOD261002C00119000 | 看涨 Call | 119.00 | $6.15 | $6.35 | $6.15 | 819 | 270 | 61.44% | 0.55 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| HOOD261002P00119000 | 看跌 Put | 119.00 | $5.10 | $5.30 | $4.55 | 657 | 136 | 60.85% | -0.45 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| HOOD261002C00120000 | 看涨 Call | 120.00 | $5.60 | $5.80 | $5.65 | 7511 | 1685 | 61.33% | 0.52 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| HOOD261002P00120000 | 看跌 Put | 120.00 | $5.60 | $5.85 | $6.10 | 828 | 643 | 60.73% | -0.48 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:46:15 |
| HOOD261002C00121000 | 看涨 Call | 121.00 | $4.90 | $5.40 | $4.73 | 363 | 211 | 61.45% | 0.50 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| HOOD261002P00121000 | 看跌 Put | 121.00 | $6.15 | $6.35 | $6.20 | 54 | 71 | 60.85% | -0.50 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HOOD261002C00122000 | 看涨 Call | 122.00 | $4.75 | $5.10 | $4.50 | 572 | 336 | 61.58% | 0.47 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:43:57 |
| HOOD261002P00122000 | 看跌 Put | 122.00 | $6.45 | $6.95 | $6.85 | 226 | 722 | 61.22% | -0.53 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:23:56 |
| HOOD261002C00123000 | 看涨 Call | 123.00 | $4.10 | $4.70 | $4.46 | 422 | 408 | 61.92% | 0.44 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HOOD261002P00123000 | 看跌 Put | 123.00 | $7.35 | $7.55 | $7.60 | 243 | 565 | 61.30% | -0.56 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:29:33 |
| HOOD261002C00124000 | 看涨 Call | 124.00 | $4.00 | $4.30 | $4.10 | 315 | 66 | 61.48% | 0.42 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| HOOD261002P00124000 | 看跌 Put | 124.00 | $7.95 | $8.25 | $8.55 | 27 | 11 | 61.37% | -0.58 | 0.03 | -0.21 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:44:55 |
| HOOD261002C00125000 | 看涨 Call | 125.00 | $3.55 | $3.90 | $3.78 | 2725 | 2607 | 62.37% | 0.39 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| HOOD261002P00125000 | 看跌 Put | 125.00 | $8.55 | $8.85 | $8.75 | 17 | 499 | 61.44% | -0.61 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| HOOD261002C00126000 | 看涨 Call | 126.00 | $3.35 | $3.95 | $3.48 | 426 | 52 | 62.21% | 0.37 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| HOOD261002P00126000 | 看跌 Put | 126.00 | $9.30 | $9.95 | $9.90 | 33 | 4 | 61.51% | -0.63 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:48:41 |
| HOOD261002C00127000 | 看涨 Call | 127.00 | $2.82 | $3.30 | $3.11 | 170 | 51 | 62.61% | 0.35 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| HOOD261002P00127000 | 看跌 Put | 127.00 | $10.00 | $10.90 | $10.25 | 46 | 7 | 61.90% | -0.66 | 0.03 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| HOOD261002C00128000 | 看涨 Call | 128.00 | $2.69 | $3.00 | $2.90 | 125 | 218 | 62.96% | 0.32 | 0.02 | -0.19 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| HOOD261002P00128000 | 看跌 Put | 128.00 | $10.75 | $11.00 | $11.30 | 24 | 0 | 62.04% | -0.68 | 0.02 | -0.19 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:43:43 |
| HOOD261002C00129000 | 看涨 Call | 129.00 | $2.60 | $2.92 | $2.56 | 303 | 54 | 63.25% | 0.30 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:34 |
| HOOD261002P00129000 | 看跌 Put | 129.00 | $11.50 | $11.75 | $23.20 | 0 | 19 | 62.53% | -0.70 | 0.02 | -0.19 | 0.08 | 100 | assumed standard contract | 2026-09-16T11:05:08 |
| HOOD261002C00130000 | 看涨 Call | 130.00 | $2.37 | $2.45 | $2.45 | 1831 | 1819 | 63.14% | 0.28 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| HOOD261002P00130000 | 看跌 Put | 130.00 | $12.25 | $12.50 | $12.40 | 48 | 64 | 62.48% | -0.72 | 0.02 | -0.18 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:19 |
| HOOD261002C00131000 | 看涨 Call | 131.00 | $2.16 | $2.50 | $2.17 | 202 | 43 | 63.97% | 0.26 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| HOOD261002P00131000 | 看跌 Put | 131.00 | $13.05 | $13.30 | $23.85 | 0 | 20 | 62.78% | -0.74 | 0.02 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:21:08 |
| HOOD261002C00132000 | 看涨 Call | 132.00 | $1.75 | $2.10 | $1.94 | 101 | 0 | 63.89% | 0.24 | 0.02 | -0.17 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:56:15 |
| HOOD261002P00132000 | 看跌 Put | 132.00 | $13.85 | $14.10 | $14.33 | 2 | 0 | 62.90% | -0.76 | 0.02 | -0.17 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:42:14 |
| HOOD261002C00133000 | 看涨 Call | 133.00 | $1.79 | $1.93 | $1.66 | 119 | 0 | 64.34% | 0.23 | 0.02 | -0.16 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:12 |
| HOOD261002P00133000 | 看跌 Put | 133.00 | $14.65 | $14.95 | $16.17 | 1 | 0 | 62.78% | -0.78 | 0.02 | -0.16 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:42:46 |
| HOOD261002C00134000 | 看涨 Call | 134.00 | $1.44 | $1.75 | $1.55 | 125 | 0 | 64.44% | 0.21 | 0.02 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:45:20 |
| HOOD261002P00134000 | 看跌 Put | 134.00 | $15.50 | $15.80 | $16.22 | 2 | 0 | 63.15% | -0.79 | 0.02 | -0.16 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:34:30 |
| HOOD261002C00135000 | 看涨 Call | 135.00 | $1.30 | $1.58 | $1.58 | 1361 | 1113 | 64.79% | 0.19 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| HOOD261002P00135000 | 看跌 Put | 135.00 | $16.35 | $16.75 | $17.25 | 2 | 7 | 64.51% | -0.81 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:28:39 |
| HOOD261002C00136000 | 看涨 Call | 136.00 | $1.37 | $1.61 | $1.37 | 69 | 0 | 64.87% | 0.18 | 0.02 | -0.14 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| HOOD261002P00136000 | 看跌 Put | 136.00 | $17.20 | $17.50 | $0.00 | 0 | 0 | 63.68% | -0.82 | 0.02 | -0.14 | 0.06 | 100 | assumed standard contract | 未提供 |
| HOOD261002C00137000 | 看涨 Call | 137.00 | $1.20 | $1.30 | $1.28 | 56 | 0 | 65.57% | 0.17 | 0.02 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| HOOD261002P00137000 | 看跌 Put | 137.00 | $18.10 | $18.40 | $22.60 | 1 | 0 | 64.30% | -0.84 | 0.02 | -0.14 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:58:05 |
| HOOD261002C00138000 | 看涨 Call | 138.00 | $1.11 | $1.19 | $1.12 | 164 | 0 | 65.39% | 0.15 | 0.02 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:56:36 |
| HOOD261002P00138000 | 看跌 Put | 138.00 | $18.95 | $19.30 | $0.00 | 0 | 0 | 63.79% | -0.85 | 0.02 | -0.13 | 0.05 | 100 | assumed standard contract | 未提供 |
| HOOD261002C00140000 | 看涨 Call | 140.00 | $0.93 | $1.01 | $0.98 | 651 | 2086 | 66.33% | 0.13 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| HOOD261002P00140000 | 看跌 Put | 140.00 | $20.80 | $21.15 | $21.65 | 9 | 51 | 65.09% | -0.87 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:17:54 |
| HOOD261002C00145000 | 看涨 Call | 145.00 | $0.58 | $0.66 | $0.62 | 180 | 709 | 68.17% | 0.09 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| HOOD261002P00145000 | 看跌 Put | 145.00 | $25.45 | $25.80 | $26.35 | 25 | 9 | 66.80% | -0.92 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:17:53 |
| HOOD261002C00150000 | 看涨 Call | 150.00 | $0.38 | $0.43 | $0.38 | 804 | 801 | 70.23% | 0.06 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| HOOD261002P00150000 | 看跌 Put | 150.00 | $30.25 | $30.65 | $33.15 | 2 | 1 | 68.28% | -0.94 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:21:42 |
| HOOD261002C00155000 | 看涨 Call | 155.00 | $0.26 | $0.29 | $0.26 | 76 | 444 | 72.61% | 0.04 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:59 |
| HOOD261002P00155000 | 看跌 Put | 155.00 | $35.15 | $35.50 | $35.75 | 1 | 2 | 70.76% | -0.96 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:19:04 |
| HOOD261002C00160000 | 看涨 Call | 160.00 | $0.18 | $0.24 | $0.20 | 243 | 3249 | 76.17% | 0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:37:56 |
| HOOD261002P00160000 | 看跌 Put | 160.00 | $40.10 | $40.40 | $43.00 | 2 | 0 | 68.98% | -0.97 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:21:42 |
| HOOD261002C00165000 | 看涨 Call | 165.00 | $0.12 | $0.18 | $0.15 | 1 | 61 | 78.55% | 0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:11:08 |
| HOOD261002P00165000 | 看跌 Put | 165.00 | $45.05 | $45.40 | $47.05 | 6 | 0 | 70.74% | -0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:59:31 |
| HOOD261002C00170000 | 看涨 Call | 170.00 | $0.08 | $0.15 | $0.12 | 4 | 30 | 81.48% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:24:07 |
| HOOD261002P00170000 | 看跌 Put | 170.00 | $50.00 | $50.35 | $50.70 | 4 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:28:02 |
| HOOD261002C00175000 | 看涨 Call | 175.00 | $0.08 | $0.13 | $0.10 | 22 | 33 | 86.08% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:07 |
| HOOD261002P00175000 | 看跌 Put | 175.00 | $55.00 | $56.30 | $67.35 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:41:06 |
| HOOD261002C00180000 | 看涨 Call | 180.00 | $0.03 | $0.10 | $0.07 | 3 | 23 | 86.13% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:19:13 |
| HOOD261002P00180000 | 看跌 Put | 180.00 | $59.00 | $60.35 | $61.95 | 1 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:00:55 |
| HOOD261002C00185000 | 看涨 Call | 185.00 | $0.01 | $0.09 | $0.06 | 53 | 218 | 88.37% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:35:01 |
| HOOD261002P00185000 | 看跌 Put | 185.00 | $65.00 | $66.40 | $77.55 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:01:39 |