HOOD · 2026-10-23

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 2026-10-23；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
HOOD261023C00025000	看涨 Call	25.00	$93.80	$96.25	$85.40	0	1	190.70%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T11:01:42
HOOD261023P00025000	看跌 Put	25.00	$0.00	$0.11	$0.00	0	0	199.52%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261023C00030000	看涨 Call	30.00	$88.80	$90.75	$72.95	0	2	170.77%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-16T15:36:31
HOOD261023P00030000	看跌 Put	30.00	$0.00	$0.11	$0.00	0	0	176.87%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261023C00035000	看涨 Call	35.00	$83.85	$85.75	$75.10	0	4	153.78%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-15T14:29:04
HOOD261023P00035000	看跌 Put	35.00	$0.00	$0.12	$0.03	0	1	160.84%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-16T11:44:57
HOOD261023C00040000	看涨 Call	40.00	$78.85	$80.20	$63.00	0	15	138.95%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-16T15:36:31
HOOD261023P00040000	看跌 Put	40.00	$0.01	$0.06	$0.06	13	2	134.70%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T11:32:16
HOOD261023C00045000	看涨 Call	45.00	$74.85	$75.25	$63.00	0	14	131.76%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T15:36:17
HOOD261023P00045000	看跌 Put	45.00	$0.01	$0.06	$0.06	1	8	120.93%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T10:34:24
HOOD261023C00050000	看涨 Call	50.00	$68.90	$70.25	$70.05	1	10	119.11%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T15:56:58
HOOD261023P00050000	看跌 Put	50.00	$0.01	$0.15	$0.04	0	42	119.32%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-17T14:09:38
HOOD261023C00055000	看涨 Call	55.00	$63.95	$65.30	$59.70	0	6	107.60%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-11T09:59:04
HOOD261023P00055000	看跌 Put	55.00	$0.01	$0.16	$0.07	0	65	107.98%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T15:20:47
HOOD261023C00060000	看涨 Call	60.00	$59.95	$60.35	$53.55	2	15	100.28%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T09:43:36
HOOD261023P00060000	看跌 Put	60.00	$0.01	$0.18	$0.08	6	5	98.23%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:26:48
HOOD261023C00065000	看涨 Call	65.00	$54.05	$56.40	$44.70	0	3	92.58%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T15:54:48
HOOD261023P00065000	看跌 Put	65.00	$0.01	$0.21	$0.09	8	20	89.56%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T12:56:40
HOOD261023C00070000	看涨 Call	70.00	$49.15	$50.45	$35.65	0	4	84.76%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T13:43:46
HOOD261023P00070000	看跌 Put	70.00	$0.03	$0.16	$0.15	11	48	78.18%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T10:00:14
HOOD261023C00075000	看涨 Call	75.00	$44.20	$45.50	$44.95	1	3	78.43%	0.98	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T13:03:27
HOOD261023P00075000	看跌 Put	75.00	$0.17	$0.22	$0.21	73	65	76.81%	-0.02	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T15:56:30
HOOD261023C00080000	看涨 Call	80.00	$40.30	$40.65	$39.80	9	17	74.75%	0.97	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T13:12:09
HOOD261023P00080000	看跌 Put	80.00	$0.26	$0.37	$0.29	29	146	73.29%	-0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T15:56:30
HOOD261023C00085000	看涨 Call	85.00	$35.45	$35.85	$33.28	3	8	71.53%	0.96	0.00	-0.03	0.03	100	assumed standard contract	2026-09-18T10:31:48
HOOD261023P00085000	看跌 Put	85.00	$0.40	$0.47	$0.45	98	498	68.00%	-0.04	0.00	-0.03	0.03	100	assumed standard contract	2026-09-18T15:56:36
HOOD261023C00090000	看涨 Call	90.00	$30.80	$31.15	$30.31	47	48	67.45%	0.94	0.01	-0.04	0.05	100	assumed standard contract	2026-09-18T14:41:37
HOOD261023P00090000	看跌 Put	90.00	$0.68	$0.76	$0.73	253	582	65.56%	-0.06	0.01	-0.04	0.05	100	assumed standard contract	2026-09-18T15:56:37
HOOD261023C00091000	看涨 Call	91.00	$29.85	$30.20	$29.60	8	0	67.29%	0.93	0.01	-0.04	0.05	100	assumed standard contract	2026-09-18T13:30:03
HOOD261023P00091000	看跌 Put	91.00	$0.73	$0.84	$0.85	44	19	64.92%	-0.07	0.01	-0.05	0.05	100	assumed standard contract	2026-09-18T15:30:11
HOOD261023C00092000	看涨 Call	92.00	$28.95	$29.30	$16.47	0	1	66.08%	0.92	0.01	-0.05	0.05	100	assumed standard contract	2026-09-16T13:27:16
HOOD261023P00092000	看跌 Put	92.00	$0.84	$0.92	$0.91	447	479	64.75%	-0.08	0.01	-0.05	0.05	100	assumed standard contract	2026-09-18T15:19:00
HOOD261023C00093000	看涨 Call	93.00	$28.05	$28.40	$23.55	1	6	65.69%	0.92	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T09:52:32
HOOD261023P00093000	看跌 Put	93.00	$0.94	$1.02	$0.99	201	302	64.52%	-0.08	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T15:42:47
HOOD261023C00094000	看涨 Call	94.00	$27.15	$27.50	$16.93	0	10	65.18%	0.91	0.01	-0.05	0.06	100	assumed standard contract	2026-09-17T10:32:21
HOOD261023P00094000	看跌 Put	94.00	$1.01	$1.10	$1.07	74	192	63.64%	-0.09	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T15:56:58
HOOD261023C00095000	看涨 Call	95.00	$26.25	$26.60	$25.52	15	28	65.32%	0.90	0.01	-0.06	0.06	100	assumed standard contract	2026-09-18T15:46:12
HOOD261023P00095000	看跌 Put	95.00	$1.15	$1.20	$1.17	266	493	63.56%	-0.10	0.01	-0.06	0.06	100	assumed standard contract	2026-09-18T15:59:44
HOOD261023C00096000	看涨 Call	96.00	$25.40	$25.75	$16.80	0	8	64.56%	0.89	0.01	-0.06	0.07	100	assumed standard contract	2026-09-17T15:58:09
HOOD261023P00096000	看跌 Put	96.00	$1.25	$1.35	$1.33	63	193	63.32%	-0.11	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T15:55:15
HOOD261023C00097000	看涨 Call	97.00	$24.50	$24.90	$13.40	0	10	64.40%	0.88	0.01	-0.06	0.07	100	assumed standard contract	2026-09-17T11:15:40
HOOD261023P00097000	看跌 Put	97.00	$1.37	$1.48	$1.51	129	131	62.94%	-0.12	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T14:41:27
HOOD261023C00098000	看涨 Call	98.00	$23.65	$24.05	$13.68	0	11	63.77%	0.87	0.01	-0.07	0.08	100	assumed standard contract	2026-09-17T14:36:53
HOOD261023P00098000	看跌 Put	98.00	$1.50	$1.63	$1.63	53	507	62.63%	-0.13	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T15:18:59
HOOD261023C00099000	看涨 Call	99.00	$22.85	$23.20	$21.85	2	13	63.66%	0.86	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T11:57:04
HOOD261023P00099000	看跌 Put	99.00	$1.67	$1.78	$1.79	41	119	62.44%	-0.14	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T15:36:10
HOOD261023C00100000	看涨 Call	100.00	$22.00	$22.40	$21.52	43	57	63.40%	0.85	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T15:54:52
HOOD261023P00100000	看跌 Put	100.00	$1.85	$1.95	$1.91	366	526	62.28%	-0.15	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T15:58:53
HOOD261023C00101000	看涨 Call	101.00	$21.20	$21.55	$20.00	2	29	62.96%	0.84	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T12:05:07
HOOD261023P00101000	看跌 Put	101.00	$2.02	$2.14	$2.10	44	34	62.04%	-0.16	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T15:50:43
HOOD261023C00102000	看涨 Call	102.00	$20.40	$20.75	$20.00	11	23	62.72%	0.83	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T12:28:39
HOOD261023P00102000	看跌 Put	102.00	$2.21	$2.34	$2.50	19	62	61.82%	-0.17	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T12:01:28
HOOD261023C00103000	看涨 Call	103.00	$19.55	$20.00	$19.40	86	84	62.59%	0.82	0.01	-0.09	0.10	100	assumed standard contract	2026-09-18T15:41:27
HOOD261023P00103000	看跌 Put	103.00	$2.42	$2.61	$2.65	9	43	61.92%	-0.18	0.01	-0.09	0.10	100	assumed standard contract	2026-09-18T12:43:18
HOOD261023C00104000	看涨 Call	104.00	$18.80	$19.20	$17.70	60	78	62.37%	0.80	0.01	-0.09	0.10	100	assumed standard contract	2026-09-18T12:05:08
HOOD261023P00104000	看跌 Put	104.00	$2.61	$2.98	$2.81	84	588	61.27%	-0.20	0.01	-0.09	0.10	100	assumed standard contract	2026-09-18T15:54:33
HOOD261023C00105000	看涨 Call	105.00	$18.05	$18.45	$17.50	18	74	62.21%	0.79	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T13:12:24
HOOD261023P00105000	看跌 Put	105.00	$2.90	$3.00	$2.96	371	424	61.25%	-0.21	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T15:59:48
HOOD261023C00106000	看涨 Call	106.00	$17.30	$17.75	$16.10	2	36	62.10%	0.78	0.01	-0.10	0.11	100	assumed standard contract	2026-09-18T10:24:25
HOOD261023P00106000	看跌 Put	106.00	$3.15	$3.35	$3.32	8	87	61.46%	-0.23	0.01	-0.10	0.11	100	assumed standard contract	2026-09-18T15:18:59
HOOD261023C00107000	看涨 Call	107.00	$16.65	$17.00	$15.13	23	104	62.11%	0.76	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T10:26:25
HOOD261023P00107000	看跌 Put	107.00	$3.40	$3.60	$3.65	94	127	61.09%	-0.24	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T13:36:09
HOOD261023C00108000	看涨 Call	108.00	$15.85	$16.30	$14.70	8	66	61.77%	0.75	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T11:09:12
HOOD261023P00108000	看跌 Put	108.00	$3.70	$3.90	$3.85	42	75	61.01%	-0.26	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T15:57:03
HOOD261023C00109000	看涨 Call	109.00	$15.25	$15.65	$15.20	15	31	61.72%	0.73	0.01	-0.11	0.12	100	assumed standard contract	2026-09-18T12:53:13
HOOD261023P00109000	看跌 Put	109.00	$4.05	$4.25	$4.20	11	88	61.21%	-0.27	0.01	-0.11	0.12	100	assumed standard contract	2026-09-18T15:32:04
HOOD261023C00110000	看涨 Call	110.00	$14.60	$15.00	$14.67	229	290	61.73%	0.71	0.01	-0.11	0.13	100	assumed standard contract	2026-09-18T15:57:16
HOOD261023P00110000	看跌 Put	110.00	$4.40	$4.60	$4.55	119	236	61.25%	-0.29	0.01	-0.11	0.13	100	assumed standard contract	2026-09-18T15:14:29
HOOD261023C00111000	看涨 Call	111.00	$13.90	$14.30	$13.90	21	153	61.21%	0.70	0.02	-0.11	0.13	100	assumed standard contract	2026-09-18T15:14:24
HOOD261023P00111000	看跌 Put	111.00	$4.70	$4.95	$5.00	14	61	60.96%	-0.30	0.02	-0.11	0.13	100	assumed standard contract	2026-09-18T14:08:18
HOOD261023C00112000	看涨 Call	112.00	$13.35	$13.70	$13.23	40	106	61.91%	0.68	0.02	-0.12	0.13	100	assumed standard contract	2026-09-18T15:20:39
HOOD261023P00112000	看跌 Put	112.00	$5.05	$5.30	$6.05	6	91	60.74%	-0.32	0.02	-0.12	0.13	100	assumed standard contract	2026-09-18T10:57:32
HOOD261023C00113000	看涨 Call	113.00	$12.75	$13.10	$12.60	79	74	61.52%	0.66	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T15:11:57
HOOD261023P00113000	看跌 Put	113.00	$5.40	$5.70	$5.83	9	63	60.58%	-0.34	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T15:48:30
HOOD261023C00114000	看涨 Call	114.00	$12.20	$12.50	$12.08	76	198	61.56%	0.65	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T14:12:07
HOOD261023P00114000	看跌 Put	114.00	$5.85	$6.15	$6.25	11	50	60.65%	-0.35	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T14:52:58
HOOD261023C00115000	看涨 Call	115.00	$11.65	$11.85	$11.42	230	265	61.29%	0.63	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T14:31:59
HOOD261023P00115000	看跌 Put	115.00	$6.30	$6.60	$6.55	279	108	60.95%	-0.37	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T15:37:22
HOOD261023C00116000	看涨 Call	116.00	$11.05	$11.40	$11.10	41	212	61.61%	0.61	0.02	-0.12	0.14	100	assumed standard contract	2026-09-18T15:56:55
HOOD261023P00116000	看跌 Put	116.00	$6.75	$7.05	$7.10	147	92	60.93%	-0.39	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:00:44
HOOD261023C00117000	看涨 Call	117.00	$10.50	$10.85	$11.03	83	84	61.28%	0.60	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T13:56:32
HOOD261023P00117000	看跌 Put	117.00	$7.25	$8.20	$7.47	97	141	63.40%	-0.41	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:17:46
HOOD261023C00118000	看涨 Call	118.00	$10.05	$10.35	$9.82	150	119	61.51%	0.58	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:54:42
HOOD261023P00118000	看跌 Put	118.00	$7.65	$8.70	$7.97	119	160	63.11%	-0.42	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:17:46
HOOD261023C00119000	看涨 Call	119.00	$9.55	$10.20	$9.60	40	96	62.65%	0.56	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T14:07:05
HOOD261023P00119000	看跌 Put	119.00	$8.25	$9.20	$8.65	93	33	63.39%	-0.44	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:43:57
HOOD261023C00120000	看涨 Call	120.00	$9.10	$9.30	$8.75	309	655	61.28%	0.54	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:54:52
HOOD261023P00120000	看跌 Put	120.00	$8.80	$9.15	$9.00	43	64	61.17%	-0.46	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:56:37
HOOD261023C00121000	看涨 Call	121.00	$8.60	$8.95	$8.77	85	93	61.66%	0.53	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:59:42
HOOD261023P00121000	看跌 Put	121.00	$9.30	$10.30	$9.75	18	28	63.43%	-0.48	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:50:46
HOOD261023C00122000	看涨 Call	122.00	$8.20	$8.50	$8.04	25	79	61.59%	0.51	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:53:29
HOOD261023P00122000	看跌 Put	122.00	$9.90	$10.90	$10.70	13	27	63.70%	-0.49	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T11:15:14
HOOD261023C00123000	看涨 Call	123.00	$7.40	$8.10	$7.60	69	78	61.74%	0.49	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:38:03
HOOD261023P00123000	看跌 Put	123.00	$10.40	$11.50	$11.66	1	91	63.52%	-0.51	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T11:06:44
HOOD261023C00124000	看涨 Call	124.00	$7.35	$7.75	$7.10	21	131	61.80%	0.48	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T12:42:19
HOOD261023P00124000	看跌 Put	124.00	$11.05	$12.10	$17.45	0	4	63.74%	-0.53	0.02	-0.13	0.15	100	assumed standard contract	2026-09-15T15:01:08
HOOD261023C00125000	看涨 Call	125.00	$7.05	$7.35	$7.08	304	189	62.06%	0.46	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:57:16
HOOD261023P00125000	看跌 Put	125.00	$11.65	$12.75	$12.77	9	39	63.86%	-0.54	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T11:39:06
HOOD261023C00126000	看涨 Call	126.00	$6.65	$7.00	$6.55	45	64	62.06%	0.44	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:29:23
HOOD261023P00126000	看跌 Put	126.00	$12.35	$13.35	$24.20	0	1	64.04%	-0.56	0.02	-0.13	0.15	100	assumed standard contract	2026-09-16T14:56:13
HOOD261023C00127000	看涨 Call	127.00	$6.25	$7.15	$6.47	69	27	63.66%	0.43	0.02	-0.13	0.15	100	assumed standard contract	2026-09-18T15:59:17
HOOD261023P00127000	看跌 Put	127.00	$12.95	$14.05	$21.70	0	9	64.12%	-0.58	0.02	-0.13	0.15	100	assumed standard contract	2026-09-17T11:49:42
HOOD261023C00128000	看涨 Call	128.00	$5.65	$6.30	$5.90	62	595	62.25%	0.41	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:03:41
HOOD261023P00128000	看跌 Put	128.00	$13.65	$14.70	$14.20	1	8	64.27%	-0.59	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:49:00
HOOD261023C00129000	看涨 Call	129.00	$5.70	$6.50	$5.58	46	35	64.20%	0.40	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T14:39:39
HOOD261023P00129000	看跌 Put	129.00	$14.30	$15.40	$15.30	1	21	64.32%	-0.61	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T11:46:17
HOOD261023C00130000	看涨 Call	130.00	$5.40	$5.65	$5.50	326	1231	62.39%	0.38	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:59:35
HOOD261023P00130000	看跌 Put	130.00	$15.00	$16.15	$15.40	4	44	64.62%	-0.62	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:40:27
HOOD261023C00131000	看涨 Call	131.00	$5.05	$5.55	$5.20	122	100	62.93%	0.37	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T15:56:58
HOOD261023P00131000	看跌 Put	131.00	$15.70	$16.85	$16.85	2	0	64.66%	-0.64	0.02	-0.13	0.14	100	assumed standard contract	2026-09-18T12:02:39
HOOD261023C00135000	看涨 Call	135.00	$4.10	$4.40	$4.14	252	231	63.15%	0.31	0.02	-0.12	0.13	100	assumed standard contract	2026-09-18T15:57:16
HOOD261023P00135000	看跌 Put	135.00	$18.75	$19.90	$19.05	2	0	65.73%	-0.69	0.02	-0.12	0.13	100	assumed standard contract	2026-09-18T15:32:21
HOOD261023C00140000	看涨 Call	140.00	$3.15	$3.40	$3.25	273	194	64.08%	0.25	0.01	-0.11	0.12	100	assumed standard contract	2026-09-18T15:57:26
HOOD261023P00140000	看跌 Put	140.00	$22.65	$23.95	$38.33	0	4	66.47%	-0.75	0.01	-0.11	0.12	100	assumed standard contract	2026-09-16T15:24:38
HOOD261023C00145000	看涨 Call	145.00	$2.42	$2.64	$2.43	194	145	65.11%	0.20	0.01	-0.10	0.11	100	assumed standard contract	2026-09-18T15:56:57
HOOD261023P00145000	看跌 Put	145.00	$26.90	$28.20	$37.81	0	1	67.66%	-0.80	0.01	-0.10	0.10	100	assumed standard contract	2026-09-17T09:54:39
HOOD261023C00150000	看涨 Call	150.00	$1.86	$2.10	$1.82	219	90	66.38%	0.16	0.01	-0.08	0.09	100	assumed standard contract	2026-09-18T15:38:42
HOOD261023P00150000	看跌 Put	150.00	$31.30	$32.65	$36.90	0	2	68.87%	-0.84	0.01	-0.09	0.09	100	assumed standard contract	2026-09-14T11:17:00
HOOD261023C00155000	看涨 Call	155.00	$1.41	$1.51	$1.44	275	43	66.40%	0.13	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T15:56:58
HOOD261023P00155000	看跌 Put	155.00	$35.90	$37.25	$47.90	0	4	70.62%	-0.88	0.01	-0.08	0.07	100	assumed standard contract	2026-09-17T10:13:26
HOOD261023C00160000	看涨 Call	160.00	$1.09	$1.66	$1.06	543	93	70.89%	0.11	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T15:42:41
HOOD261023P00160000	看跌 Put	160.00	$40.60	$41.90	$41.25	35	2	72.13%	-0.91	0.01	-0.07	0.06	100	assumed standard contract	2026-09-18T13:47:16
HOOD261023C00165000	看涨 Call	165.00	$0.83	$0.93	$0.82	193	95	68.39%	0.08	0.01	-0.06	0.06	100	assumed standard contract	2026-09-18T15:10:46
HOOD261023P00165000	看跌 Put	165.00	$45.35	$45.85	$57.80	0	3	66.07%	-0.93	0.01	-0.06	0.05	100	assumed standard contract	2026-09-17T14:03:04
HOOD261023C00170000	看涨 Call	170.00	$0.64	$0.73	$0.69	21	50	69.30%	0.07	0.01	-0.05	0.05	100	assumed standard contract	2026-09-18T15:55:43
HOOD261023P00170000	看跌 Put	170.00	$50.20	$50.65	$56.10	0	0	66.13%	-0.94	0.01	-0.05	0.04	100	assumed standard contract	2026-09-10T09:50:13
HOOD261023C00175000	看涨 Call	175.00	$0.51	$0.60	$0.55	1	57	70.68%	0.06	0.00	-0.04	0.04	100	assumed standard contract	2026-09-18T15:57:19
HOOD261023P00175000	看跌 Put	175.00	$55.10	$55.55	$62.95	0	0	66.80%	-0.96	0.00	-0.05	0.03	100	assumed standard contract	2026-09-15T12:07:48
HOOD261023C00180000	看涨 Call	180.00	$0.42	$0.54	$0.40	1	9	72.79%	0.05	0.00	-0.04	0.04	100	assumed standard contract	2026-09-18T10:15:22
HOOD261023P00180000	看跌 Put	180.00	$60.05	$60.45	$70.20	0	0	64.88%	-0.97	0.00	-0.04	0.03	100	assumed standard contract	2026-09-16T09:30:48
HOOD261023C00185000	看涨 Call	185.00	$0.34	$0.40	$0.38	737	22	73.27%	0.04	0.00	-0.03	0.03	100	assumed standard contract	2026-09-18T15:54:57
HOOD261023P00185000	看跌 Put	185.00	$65.00	$65.45	$66.65	1	0	0.00%	-0.98	0.00	-0.03	0.02	100	assumed standard contract	2026-09-18T11:23:28