HOOD · 2026-10-09

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:17

到期日 2026-10-09；共 132 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
HOOD261009C00025000	看涨 Call	25.00	$93.65	$96.05	$88.55	0	6	205.81%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-10T14:09:17
HOOD261009P00025000	看跌 Put	25.00	$0.00	$0.02	$0.01	0	60	218.15%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T14:54:25
HOOD261009C00030000	看涨 Call	30.00	$89.20	$90.10	$0.00	0	0	221.44%	1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261009P00030000	看跌 Put	30.00	$0.00	$0.02	$0.00	0	0	193.23%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261009C00035000	看涨 Call	35.00	$84.25	$85.10	$75.05	0	0	190.24%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T09:30:33
HOOD261009P00035000	看跌 Put	35.00	$0.00	$0.03	$0.00	0	0	178.55%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261009C00040000	看涨 Call	40.00	$78.85	$80.55	$66.75	0	4	161.09%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T11:16:43
HOOD261009P00040000	看跌 Put	40.00	$0.00	$0.04	$0.01	0	5	164.18%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-17T09:41:51
HOOD261009C00045000	看涨 Call	45.00	$73.80	$75.10	$75.10	1	14	163.16%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:04:43
HOOD261009P00045000	看跌 Put	45.00	$0.00	$0.08	$0.05	0	3	160.06%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-15T09:32:59
HOOD261009C00050000	看涨 Call	50.00	$69.30	$70.15	$53.50	0	6	142.19%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-16T15:35:24
HOOD261009P00050000	看跌 Put	50.00	$0.01	$0.09	$0.04	11	4	145.48%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T11:33:30
HOOD261009C00055000	看涨 Call	55.00	$63.80	$66.15	$58.55	0	7	137.62%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-14T10:24:45
HOOD261009P00055000	看跌 Put	55.00	$0.00	$0.10	$0.05	0	2	132.04%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T09:54:19
HOOD261009C00060000	看涨 Call	60.00	$58.85	$61.15	$54.40	0	6	120.68%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-14T09:47:16
HOOD261009P00060000	看跌 Put	60.00	$0.00	$0.11	$0.10	0	1	119.54%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-09T13:42:29
HOOD261009C00065000	看涨 Call	65.00	$53.90	$55.20	$39.55	0	2	114.21%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T14:35:07
HOOD261009P00065000	看跌 Put	65.00	$0.01	$0.10	$0.05	0	329	105.68%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T09:59:29
HOOD261009C00070000	看涨 Call	70.00	$49.90	$50.25	$35.59	0	19	99.84%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T13:22:50
HOOD261009P00070000	看跌 Put	70.00	$0.01	$0.14	$0.07	8	36	97.60%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T12:49:44
HOOD261009C00075000	看涨 Call	75.00	$44.95	$45.30	$44.73	2	12	92.64%	0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T15:28:09
HOOD261009P00075000	看跌 Put	75.00	$0.09	$0.17	$0.11	16	245	93.00%	-0.01	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T15:26:04
HOOD261009C00080000	看涨 Call	80.00	$40.05	$40.35	$39.65	58	33	86.44%	0.98	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T13:11:35
HOOD261009P00080000	看跌 Put	80.00	$0.06	$0.20	$0.14	29	269	81.60%	-0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T15:54:50
HOOD261009C00085000	看涨 Call	85.00	$35.10	$35.40	$34.65	126	77	78.86%	0.98	0.00	-0.03	0.02	100	assumed standard contract	2026-09-18T15:07:08
HOOD261009P00085000	看跌 Put	85.00	$0.19	$0.26	$0.22	63	999	77.37%	-0.02	0.00	-0.03	0.02	100	assumed standard contract	2026-09-18T15:52:32
HOOD261009C00090000	看涨 Call	90.00	$30.25	$30.55	$30.06	22	72	72.58%	0.96	0.00	-0.04	0.02	100	assumed standard contract	2026-09-18T13:19:05
HOOD261009P00090000	看跌 Put	90.00	$0.30	$0.36	$0.30	147	448	71.21%	-0.04	0.00	-0.04	0.02	100	assumed standard contract	2026-09-18T15:56:21
HOOD261009C00091000	看涨 Call	91.00	$29.30	$29.60	$17.95	0	1	72.06%	0.96	0.00	-0.04	0.03	100	assumed standard contract	2026-09-17T10:36:03
HOOD261009P00091000	看跌 Put	91.00	$0.32	$0.41	$0.35	6	1	70.33%	-0.04	0.00	-0.04	0.03	100	assumed standard contract	2026-09-18T11:27:33
HOOD261009C00092000	看涨 Call	92.00	$28.30	$28.60	$13.20	0	7	71.37%	0.95	0.00	-0.04	0.03	100	assumed standard contract	2026-09-16T15:33:58
HOOD261009P00092000	看跌 Put	92.00	$0.36	$0.41	$0.41	38	470	68.78%	-0.05	0.00	-0.04	0.03	100	assumed standard contract	2026-09-18T15:52:32
HOOD261009C00093000	看涨 Call	93.00	$27.35	$27.65	$24.30	4	18	69.73%	0.95	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T10:16:30
HOOD261009P00093000	看跌 Put	93.00	$0.39	$0.47	$0.43	37	204	68.05%	-0.05	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T13:50:57
HOOD261009C00094000	看涨 Call	94.00	$26.45	$26.70	$25.10	35	18	69.55%	0.95	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T12:02:37
HOOD261009P00094000	看跌 Put	94.00	$0.43	$0.51	$0.50	47	232	67.02%	-0.05	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T14:57:06
HOOD261009C00095000	看涨 Call	95.00	$25.45	$25.80	$25.05	75	29	68.47%	0.94	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T15:53:07
HOOD261009P00095000	看跌 Put	95.00	$0.50	$0.56	$0.54	232	712	66.47%	-0.06	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T15:54:15
HOOD261009C00096000	看涨 Call	96.00	$24.50	$24.85	$24.14	5	18	67.28%	0.93	0.01	-0.06	0.04	100	assumed standard contract	2026-09-18T15:02:22
HOOD261009P00096000	看跌 Put	96.00	$0.54	$0.62	$0.59	39	138	65.48%	-0.07	0.01	-0.06	0.04	100	assumed standard contract	2026-09-18T13:50:45
HOOD261009C00097000	看涨 Call	97.00	$23.60	$23.90	$23.40	1	11	66.61%	0.93	0.01	-0.06	0.04	100	assumed standard contract	2026-09-18T15:26:42
HOOD261009P00097000	看跌 Put	97.00	$0.57	$0.69	$0.68	100	145	64.37%	-0.07	0.01	-0.06	0.04	100	assumed standard contract	2026-09-18T15:31:36
HOOD261009C00098000	看涨 Call	98.00	$22.75	$23.00	$22.19	4	18	66.33%	0.92	0.01	-0.07	0.04	100	assumed standard contract	2026-09-18T12:29:05
HOOD261009P00098000	看跌 Put	98.00	$0.68	$0.77	$0.75	53	211	64.21%	-0.08	0.01	-0.07	0.04	100	assumed standard contract	2026-09-18T15:44:17
HOOD261009C00099000	看涨 Call	99.00	$21.75	$22.10	$22.04	4	10	65.33%	0.91	0.01	-0.07	0.05	100	assumed standard contract	2026-09-18T13:50:58
HOOD261009P00099000	看跌 Put	99.00	$0.76	$0.86	$0.85	73	186	63.62%	-0.09	0.01	-0.07	0.05	100	assumed standard contract	2026-09-18T14:11:55
HOOD261009C00100000	看涨 Call	100.00	$20.85	$21.20	$20.57	42	65	64.70%	0.90	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:38:10
HOOD261009P00100000	看跌 Put	100.00	$0.90	$0.94	$0.91	322	704	63.33%	-0.10	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:57:03
HOOD261009C00101000	看涨 Call	101.00	$20.00	$20.30	$19.92	39	66	64.35%	0.89	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T14:11:06
HOOD261009P00101000	看跌 Put	101.00	$0.99	$1.07	$1.02	90	225	62.85%	-0.11	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:57:53
HOOD261009C00102000	看涨 Call	102.00	$19.15	$19.45	$19.07	11	51	63.80%	0.88	0.01	-0.09	0.06	100	assumed standard contract	2026-09-18T12:54:00
HOOD261009P00102000	看跌 Put	102.00	$1.10	$1.20	$1.18	78	170	62.35%	-0.12	0.01	-0.09	0.06	100	assumed standard contract	2026-09-18T15:34:10
HOOD261009C00103000	看涨 Call	103.00	$18.25	$18.60	$17.89	66	126	63.47%	0.86	0.01	-0.09	0.06	100	assumed standard contract	2026-09-18T14:55:26
HOOD261009P00103000	看跌 Put	103.00	$1.25	$1.34	$1.36	92	97	62.07%	-0.14	0.01	-0.09	0.06	100	assumed standard contract	2026-09-18T14:10:29
HOOD261009C00104000	看涨 Call	104.00	$17.40	$17.75	$17.00	124	167	62.94%	0.85	0.01	-0.10	0.07	100	assumed standard contract	2026-09-18T13:32:29
HOOD261009P00104000	看跌 Put	104.00	$1.39	$1.50	$1.51	60	99	61.65%	-0.15	0.01	-0.10	0.07	100	assumed standard contract	2026-09-18T14:10:29
HOOD261009C00105000	看涨 Call	105.00	$16.60	$16.95	$16.12	31	109	62.58%	0.84	0.01	-0.10	0.07	100	assumed standard contract	2026-09-18T15:44:15
HOOD261009P00105000	看跌 Put	105.00	$1.60	$1.68	$1.60	137	360	61.68%	-0.16	0.01	-0.10	0.07	100	assumed standard contract	2026-09-18T15:57:28
HOOD261009C00106000	看涨 Call	106.00	$15.80	$16.10	$15.60	14	95	62.34%	0.82	0.01	-0.11	0.08	100	assumed standard contract	2026-09-18T15:55:04
HOOD261009P00106000	看跌 Put	106.00	$1.75	$1.87	$2.01	83	198	61.12%	-0.18	0.01	-0.11	0.08	100	assumed standard contract	2026-09-18T15:51:41
HOOD261009C00107000	看涨 Call	107.00	$15.00	$15.35	$15.00	22	53	62.22%	0.80	0.02	-0.12	0.08	100	assumed standard contract	2026-09-18T12:53:03
HOOD261009P00107000	看跌 Put	107.00	$1.98	$2.09	$2.04	97	142	61.08%	-0.20	0.02	-0.12	0.08	100	assumed standard contract	2026-09-18T15:59:53
HOOD261009C00108000	看涨 Call	108.00	$14.25	$14.55	$14.20	123	180	61.53%	0.79	0.02	-0.12	0.08	100	assumed standard contract	2026-09-18T14:09:38
HOOD261009P00108000	看跌 Put	108.00	$2.20	$2.31	$2.35	547	114	60.75%	-0.21	0.02	-0.12	0.08	100	assumed standard contract	2026-09-18T15:44:17
HOOD261009C00109000	看涨 Call	109.00	$13.50	$13.80	$13.20	108	236	61.61%	0.77	0.02	-0.13	0.09	100	assumed standard contract	2026-09-18T15:53:08
HOOD261009P00109000	看跌 Put	109.00	$2.44	$2.57	$2.57	535	74	60.56%	-0.23	0.02	-0.13	0.09	100	assumed standard contract	2026-09-18T15:16:32
HOOD261009C00110000	看涨 Call	110.00	$12.80	$13.10	$12.50	365	785	61.38%	0.75	0.02	-0.13	0.09	100	assumed standard contract	2026-09-18T15:53:09
HOOD261009P00110000	看跌 Put	110.00	$2.75	$2.85	$2.90	136	1637	60.64%	-0.25	0.02	-0.13	0.09	100	assumed standard contract	2026-09-18T15:43:57
HOOD261009C00111000	看涨 Call	111.00	$12.10	$12.40	$11.93	22	140	61.24%	0.73	0.02	-0.14	0.10	100	assumed standard contract	2026-09-18T15:20:39
HOOD261009P00111000	看跌 Put	111.00	$3.00	$3.25	$3.15	61	92	60.55%	-0.27	0.02	-0.14	0.10	100	assumed standard contract	2026-09-18T15:32:52
HOOD261009C00112000	看涨 Call	112.00	$11.40	$11.75	$11.35	188	143	61.14%	0.71	0.02	-0.14	0.10	100	assumed standard contract	2026-09-18T15:56:55
HOOD261009P00112000	看跌 Put	112.00	$3.30	$3.50	$3.50	545	135	60.24%	-0.29	0.02	-0.14	0.10	100	assumed standard contract	2026-09-18T15:36:17
HOOD261009C00113000	看涨 Call	113.00	$10.75	$11.05	$10.40	84	283	61.08%	0.69	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:04:50
HOOD261009P00113000	看跌 Put	113.00	$3.70	$3.90	$3.92	62	240	60.46%	-0.31	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:10:51
HOOD261009C00114000	看涨 Call	114.00	$10.15	$10.70	$9.85	143	279	61.05%	0.67	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:54:40
HOOD261009P00114000	看跌 Put	114.00	$4.05	$4.25	$4.40	88	95	60.45%	-0.33	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:54:40
HOOD261009C00115000	看涨 Call	115.00	$9.55	$9.80	$9.30	326	371	61.03%	0.65	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:51:07
HOOD261009P00115000	看跌 Put	115.00	$4.45	$4.65	$4.79	165	184	60.46%	-0.36	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:53:11
HOOD261009C00116000	看涨 Call	116.00	$8.95	$9.25	$9.00	258	473	61.03%	0.62	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:59:27
HOOD261009P00116000	看跌 Put	116.00	$4.85	$5.05	$5.01	143	113	60.25%	-0.38	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:57:03
HOOD261009C00117000	看涨 Call	117.00	$8.40	$8.70	$8.13	191	188	61.06%	0.60	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:43:38
HOOD261009P00117000	看跌 Put	117.00	$5.30	$5.55	$5.50	189	140	60.29%	-0.40	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:43:57
HOOD261009C00118000	看涨 Call	118.00	$7.85	$8.20	$7.45	335	201	61.09%	0.58	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:45:34
HOOD261009P00118000	看跌 Put	118.00	$5.75	$6.00	$5.97	139	117	60.34%	-0.42	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:37:37
HOOD261009C00119000	看涨 Call	119.00	$7.40	$7.65	$7.53	365	183	60.93%	0.55	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:59:45
HOOD261009P00119000	看跌 Put	119.00	$6.25	$6.50	$6.40	40	103	60.41%	-0.45	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:56:58
HOOD261009C00120000	看涨 Call	120.00	$6.60	$7.15	$7.05	772	1313	61.01%	0.53	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:59:51
HOOD261009P00120000	看跌 Put	120.00	$6.80	$7.25	$6.75	108	91	60.27%	-0.47	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:59:51
HOOD261009C00121000	看涨 Call	121.00	$6.45	$6.75	$6.55	461	3614	61.32%	0.51	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:56:58
HOOD261009P00121000	看跌 Put	121.00	$7.35	$7.60	$7.72	73	58	60.37%	-0.49	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:38:10
HOOD261009C00122000	看涨 Call	122.00	$6.00	$6.70	$6.20	122	1250	62.75%	0.49	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:59:30
HOOD261009P00122000	看跌 Put	122.00	$7.90	$8.15	$14.10	0	48	60.70%	-0.52	0.02	-0.17	0.11	100	assumed standard contract	2026-09-15T15:17:30
HOOD261009C00123000	看涨 Call	123.00	$5.65	$5.90	$5.23	74	130	61.37%	0.47	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:46:02
HOOD261009P00123000	看跌 Put	123.00	$8.50	$8.75	$8.80	14	44	60.86%	-0.54	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:56:07
HOOD261009C00124000	看涨 Call	124.00	$5.20	$5.55	$5.13	154	33	61.77%	0.44	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:49:53
HOOD261009P00124000	看跌 Put	124.00	$9.10	$9.35	$12.70	8	10	60.81%	-0.56	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T09:52:05
HOOD261009C00125000	看涨 Call	125.00	$4.90	$5.15	$4.76	385	411	61.55%	0.42	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:52:22
HOOD261009P00125000	看跌 Put	125.00	$9.75	$10.00	$10.05	24	43	61.02%	-0.58	0.02	-0.17	0.11	100	assumed standard contract	2026-09-18T15:40:31
HOOD261009C00126000	看涨 Call	126.00	$4.55	$5.00	$4.45	150	97	61.60%	0.40	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:51:10
HOOD261009P00126000	看跌 Put	126.00	$10.40	$10.65	$10.68	2	1	61.05%	-0.60	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:35:57
HOOD261009C00127000	看涨 Call	127.00	$4.25	$4.50	$4.31	926	210	61.92%	0.38	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:58:43
HOOD261009P00127000	看跌 Put	127.00	$11.10	$11.35	$11.25	1	7	61.36%	-0.62	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:56:58
HOOD261009C00128000	看涨 Call	128.00	$3.95	$4.20	$4.09	223	329	62.07%	0.36	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:59:31
HOOD261009P00128000	看跌 Put	128.00	$11.80	$12.05	$13.20	17	1	61.49%	-0.64	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T11:00:49
HOOD261009C00129000	看涨 Call	129.00	$3.65	$3.90	$3.40	75	139	62.06%	0.34	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:46:00
HOOD261009P00129000	看跌 Put	129.00	$12.50	$12.75	$12.55	2	2	61.45%	-0.66	0.02	-0.16	0.11	100	assumed standard contract	2026-09-18T15:57:28
HOOD261009C00130000	看涨 Call	130.00	$3.40	$3.60	$3.50	437	715	62.11%	0.33	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:56:58
HOOD261009P00130000	看跌 Put	130.00	$13.25	$13.50	$13.70	20	54	61.73%	-0.68	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:43:57
HOOD261009C00131000	看涨 Call	131.00	$3.15	$3.45	$2.99	136	445	62.74%	0.31	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T15:46:21
HOOD261009P00131000	看跌 Put	131.00	$14.00	$14.30	$15.15	2	30	61.84%	-0.70	0.02	-0.15	0.10	100	assumed standard contract	2026-09-18T11:30:32
HOOD261009C00135000	看涨 Call	135.00	$2.38	$2.50	$2.37	335	311	63.24%	0.24	0.02	-0.14	0.09	100	assumed standard contract	2026-09-18T15:55:00
HOOD261009P00135000	看跌 Put	135.00	$17.15	$18.10	$17.65	73	58	66.16%	-0.76	0.02	-0.14	0.09	100	assumed standard contract	2026-09-18T15:50:30
HOOD261009C00140000	看涨 Call	140.00	$1.65	$1.76	$1.70	206	596	64.60%	0.18	0.01	-0.11	0.08	100	assumed standard contract	2026-09-18T15:59:43
HOOD261009P00140000	看跌 Put	140.00	$21.40	$22.35	$22.30	2	7	67.68%	-0.82	0.01	-0.12	0.07	100	assumed standard contract	2026-09-18T14:33:01
HOOD261009C00145000	看涨 Call	145.00	$1.14	$1.40	$1.15	207	671	67.23%	0.13	0.01	-0.09	0.06	100	assumed standard contract	2026-09-18T15:22:59
HOOD261009P00145000	看跌 Put	145.00	$25.85	$26.90	$26.60	10	1	69.73%	-0.87	0.01	-0.10	0.06	100	assumed standard contract	2026-09-18T13:43:53
HOOD261009C00150000	看涨 Call	150.00	$0.79	$0.87	$0.77	971	282	67.26%	0.10	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:35:03
HOOD261009P00150000	看跌 Put	150.00	$30.55	$31.10	$31.25	50	1	65.67%	-0.91	0.01	-0.08	0.05	100	assumed standard contract	2026-09-18T15:50:38
HOOD261009C00155000	看涨 Call	155.00	$0.57	$0.64	$0.60	45	95	69.17%	0.07	0.01	-0.06	0.04	100	assumed standard contract	2026-09-18T15:57:28
HOOD261009P00155000	看跌 Put	155.00	$35.30	$35.80	$39.75	1	6	67.33%	-0.94	0.01	-0.07	0.04	100	assumed standard contract	2026-09-18T10:01:18
HOOD261009C00160000	看涨 Call	160.00	$0.40	$0.47	$0.45	206	280	70.69%	0.06	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T14:17:07
HOOD261009P00160000	看跌 Put	160.00	$40.20	$40.60	$40.35	1	1	67.04%	-0.95	0.01	-0.05	0.03	100	assumed standard contract	2026-09-18T14:04:43
HOOD261009C00165000	看涨 Call	165.00	$0.30	$0.38	$0.36	3	14	73.15%	0.04	0.00	-0.04	0.03	100	assumed standard contract	2026-09-18T10:21:24
HOOD261009P00165000	看跌 Put	165.00	$45.10	$45.55	$52.55	0	0	71.44%	-0.97	0.00	-0.05	0.02	100	assumed standard contract	2026-09-11T09:32:06
HOOD261009C00170000	看涨 Call	170.00	$0.23	$0.35	$0.26	5	32	74.36%	0.03	0.00	-0.04	0.02	100	assumed standard contract	2026-09-18T15:59:59
HOOD261009P00170000	看跌 Put	170.00	$50.05	$50.40	$54.70	1	0	69.16%	-0.98	0.00	-0.04	0.02	100	assumed standard contract	2026-09-18T10:02:58
HOOD261009C00175000	看涨 Call	175.00	$0.17	$0.26	$0.21	86	3	77.75%	0.03	0.00	-0.03	0.02	100	assumed standard contract	2026-09-18T14:42:09
HOOD261009P00175000	看跌 Put	175.00	$55.00	$55.45	$62.85	2	0	73.95%	-0.98	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T09:34:06
HOOD261009C00180000	看涨 Call	180.00	$0.13	$0.22	$0.10	1	33	80.00%	0.02	0.00	-0.03	0.01	100	assumed standard contract	2026-09-18T10:01:19
HOOD261009P00180000	看跌 Put	180.00	$60.00	$60.40	$69.90	0	0	74.76%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-09-16T09:32:28
HOOD261009C00185000	看涨 Call	185.00	$0.09	$0.16	$0.15	11	29	80.63%	0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T14:15:27
HOOD261009P00185000	看跌 Put	185.00	$65.00	$65.35	$69.80	5	0	0.00%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	2026-09-18T09:57:56