HOOD · 2026-10-30

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 2026-10-30；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
HOOD261030C00025000	看涨 Call	25.00	$94.70	$95.20	$88.20	2	2	178.53%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T09:40:01
HOOD261030P00025000	看跌 Put	25.00	$0.00	$0.02	$0.00	0	0	154.55%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261030C00030000	看涨 Call	30.00	$88.85	$90.20	$72.50	0	11	172.04%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T15:29:46
HOOD261030P00030000	看跌 Put	30.00	$0.00	$0.13	$0.04	18	2	166.02%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T11:31:53
HOOD261030C00035000	看涨 Call	35.00	$83.85	$85.25	$79.50	0	5	153.32%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-14T10:59:42
HOOD261030P00035000	看跌 Put	35.00	$0.01	$0.07	$0.07	1	9	139.27%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T10:34:46
HOOD261030C00040000	看涨 Call	40.00	$79.80	$80.30	$67.80	0	1	132.08%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-16T10:01:39
HOOD261030P00040000	看跌 Put	40.00	$0.01	$0.06	$0.04	5	3	123.04%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-18T14:07:58
HOOD261030C00045000	看涨 Call	45.00	$74.90	$75.35	$75.08	10	4	126.91%	1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T14:06:49
HOOD261030P00045000	看跌 Put	45.00	$0.01	$0.17	$0.05	8	0	123.00%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-09-18T14:07:13
HOOD261030C00050000	看涨 Call	50.00	$68.95	$70.40	$55.95	0	2	117.03%	1.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-16T11:24:51
HOOD261030P00050000	看跌 Put	50.00	$0.01	$0.19	$0.05	54	2	112.09%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T14:06:19
HOOD261030C00055000	看涨 Call	55.00	$64.05	$65.45	$52.65	0	1	109.81%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:13:26
HOOD261030P00055000	看跌 Put	55.00	$0.02	$0.22	$0.06	2	5	94.63%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T14:05:47
HOOD261030C00060000	看涨 Call	60.00	$60.00	$60.50	$59.75	10	2	96.48%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T15:17:24
HOOD261030P00060000	看跌 Put	60.00	$0.01	$0.25	$0.22	1	2	93.64%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T13:01:46
HOOD261030C00065000	看涨 Call	65.00	$55.05	$55.55	$42.80	0	4	88.14%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:13:26
HOOD261030P00065000	看跌 Put	65.00	$0.14	$0.25	$0.14	4	555	88.88%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T12:10:02
HOOD261030C00070000	看涨 Call	70.00	$50.30	$50.60	$38.07	0	8	86.54%	0.98	0.00	-0.02	0.02	100	assumed standard contract	2026-09-17T13:45:22
HOOD261030P00070000	看跌 Put	70.00	$0.10	$0.23	$0.28	13	46	77.28%	-0.02	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T09:57:40
HOOD261030C00075000	看涨 Call	75.00	$45.40	$45.75	$44.34	1	5	79.71%	0.97	0.00	-0.02	0.02	100	assumed standard contract	2026-09-18T12:21:08
HOOD261030P00075000	看跌 Put	75.00	$0.31	$0.35	$0.32	55	157	76.73%	-0.03	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T15:40:12
HOOD261030C00080000	看涨 Call	80.00	$40.60	$40.95	$41.24	2	2	75.52%	0.96	0.00	-0.03	0.03	100	assumed standard contract	2026-09-18T13:55:57
HOOD261030P00080000	看跌 Put	80.00	$0.49	$0.62	$0.54	88	406	74.91%	-0.04	0.00	-0.03	0.04	100	assumed standard contract	2026-09-18T15:26:59
HOOD261030C00085000	看涨 Call	85.00	$35.85	$36.25	$35.45	5	8	71.69%	0.94	0.00	-0.04	0.05	100	assumed standard contract	2026-09-18T15:07:08
HOOD261030P00085000	看跌 Put	85.00	$0.75	$0.91	$0.80	711	479	71.65%	-0.06	0.00	-0.04	0.05	100	assumed standard contract	2026-09-18T15:48:18
HOOD261030C00090000	看涨 Call	90.00	$31.30	$31.70	$29.65	15	24	69.66%	0.91	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T10:46:08
HOOD261030P00090000	看跌 Put	90.00	$1.16	$1.34	$1.25	474	632	69.16%	-0.09	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T15:59:14
HOOD261030C00091000	看涨 Call	91.00	$30.40	$30.85	$20.95	0	1	69.04%	0.91	0.01	-0.05	0.07	100	assumed standard contract	2026-09-17T15:46:33
HOOD261030P00091000	看跌 Put	91.00	$1.14	$1.45	$1.34	6	5	67.82%	-0.09	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T14:51:03
HOOD261030C00092000	看涨 Call	92.00	$29.55	$29.95	$27.50	2	0	68.69%	0.90	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T10:35:13
HOOD261030P00092000	看跌 Put	92.00	$1.28	$1.57	$1.47	13	14	67.68%	-0.10	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T15:25:42
HOOD261030C00093000	看涨 Call	93.00	$28.65	$29.10	$18.08	0	5	68.23%	0.89	0.01	-0.06	0.08	100	assumed standard contract	2026-09-17T15:09:20
HOOD261030P00093000	看跌 Put	93.00	$1.38	$1.70	$1.64	76	69	67.21%	-0.11	0.01	-0.06	0.08	100	assumed standard contract	2026-09-18T12:44:55
HOOD261030C00094000	看涨 Call	94.00	$27.80	$28.25	$0.00	0	0	68.00%	0.88	0.01	-0.06	0.08	100	assumed standard contract	未提供
HOOD261030P00094000	看跌 Put	94.00	$1.52	$1.84	$1.70	22	68	66.95%	-0.12	0.01	-0.06	0.08	100	assumed standard contract	2026-09-18T13:54:47
HOOD261030C00095000	看涨 Call	95.00	$26.95	$27.40	$27.50	12	41	67.64%	0.87	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T13:54:52
HOOD261030P00095000	看跌 Put	95.00	$1.82	$1.99	$1.90	369	374	67.60%	-0.13	0.01	-0.07	0.08	100	assumed standard contract	2026-09-18T15:59:14
HOOD261030C00096000	看涨 Call	96.00	$26.10	$26.55	$24.04	1	0	67.19%	0.87	0.01	-0.07	0.09	100	assumed standard contract	2026-09-18T10:26:55
HOOD261030P00096000	看跌 Put	96.00	$1.82	$2.15	$2.12	11	2	66.40%	-0.13	0.01	-0.07	0.09	100	assumed standard contract	2026-09-18T12:42:58
HOOD261030C00097000	看涨 Call	97.00	$25.30	$25.75	$25.20	4	3	67.14%	0.86	0.01	-0.07	0.09	100	assumed standard contract	2026-09-18T14:10:48
HOOD261030P00097000	看跌 Put	97.00	$1.99	$2.33	$2.26	66	1	66.22%	-0.14	0.01	-0.07	0.09	100	assumed standard contract	2026-09-18T12:31:06
HOOD261030C00098000	看涨 Call	98.00	$24.50	$24.95	$18.75	3	0	67.01%	0.85	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T09:39:43
HOOD261030P00098000	看跌 Put	98.00	$2.20	$2.45	$2.31	40	6	65.80%	-0.15	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T15:41:35
HOOD261030C00099000	看涨 Call	99.00	$23.70	$24.15	$22.25	10	1	66.76%	0.84	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T10:46:08
HOOD261030P00099000	看跌 Put	99.00	$2.38	$2.64	$2.53	28	4	65.49%	-0.16	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T15:56:51
HOOD261030C00100000	看涨 Call	100.00	$22.90	$23.35	$22.53	22	42	66.40%	0.83	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T15:44:28
HOOD261030P00100000	看跌 Put	100.00	$2.70	$2.92	$2.78	329	413	66.19%	-0.17	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T15:58:36
HOOD261030C00101000	看涨 Call	101.00	$22.10	$22.60	$0.00	0	0	66.18%	0.81	0.01	-0.08	0.11	100	assumed standard contract	未提供
HOOD261030P00101000	看跌 Put	101.00	$2.81	$3.10	$3.08	27	4	65.28%	-0.19	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T15:22:11
HOOD261030C00102000	看涨 Call	102.00	$21.35	$21.80	$19.76	4	59	66.07%	0.80	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T10:29:14
HOOD261030P00102000	看跌 Put	102.00	$3.05	$3.40	$3.15	30	40	65.41%	-0.20	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T15:20:19
HOOD261030C00103000	看涨 Call	103.00	$20.65	$21.10	$17.20	1	8	66.06%	0.79	0.01	-0.09	0.12	100	assumed standard contract	2026-09-18T10:05:42
HOOD261030P00103000	看跌 Put	103.00	$3.30	$3.65	$3.55	20	35	65.24%	-0.21	0.01	-0.09	0.12	100	assumed standard contract	2026-09-18T15:56:07
HOOD261030C00104000	看涨 Call	104.00	$19.90	$20.35	$18.67	3	17	65.72%	0.78	0.01	-0.09	0.12	100	assumed standard contract	2026-09-18T11:08:46
HOOD261030P00104000	看跌 Put	104.00	$3.55	$3.95	$3.85	27	762	65.17%	-0.22	0.01	-0.09	0.12	100	assumed standard contract	2026-09-18T14:53:30
HOOD261030C00105000	看涨 Call	105.00	$19.20	$19.65	$18.88	45	62	65.69%	0.77	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T15:44:28
HOOD261030P00105000	看跌 Put	105.00	$3.90	$4.25	$4.19	97	218	65.39%	-0.23	0.01	-0.10	0.12	100	assumed standard contract	2026-09-18T15:47:05
HOOD261030C00106000	看涨 Call	106.00	$18.50	$18.95	$17.60	2	33	65.54%	0.75	0.01	-0.10	0.13	100	assumed standard contract	2026-09-18T11:31:28
HOOD261030P00106000	看跌 Put	106.00	$4.15	$4.55	$4.40	11	32	65.08%	-0.25	0.01	-0.10	0.13	100	assumed standard contract	2026-09-18T15:19:52
HOOD261030C00107000	看涨 Call	107.00	$17.75	$18.30	$17.50	30	31	65.48%	0.74	0.01	-0.10	0.13	100	assumed standard contract	2026-09-18T15:43:43
HOOD261030P00107000	看跌 Put	107.00	$4.45	$4.85	$4.75	13	58	64.86%	-0.26	0.01	-0.10	0.13	100	assumed standard contract	2026-09-18T14:07:43
HOOD261030C00108000	看涨 Call	108.00	$17.15	$17.60	$17.50	20	28	65.33%	0.73	0.01	-0.10	0.14	100	assumed standard contract	2026-09-18T14:02:38
HOOD261030P00108000	看跌 Put	108.00	$4.75	$5.20	$5.10	50	37	64.73%	-0.27	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:14:33
HOOD261030C00109000	看涨 Call	109.00	$16.50	$16.95	$15.08	1	39	65.39%	0.71	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T10:44:21
HOOD261030P00109000	看跌 Put	109.00	$5.10	$5.55	$5.40	27	27	64.68%	-0.29	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:38:16
HOOD261030C00110000	看涨 Call	110.00	$15.85	$16.35	$16.12	151	251	65.36%	0.70	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:59:20
HOOD261030P00110000	看跌 Put	110.00	$5.50	$5.90	$5.67	120	54	64.51%	-0.30	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:59:20
HOOD261030C00111000	看涨 Call	111.00	$15.30	$15.75	$15.31	70	60	65.40%	0.68	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T14:09:51
HOOD261030P00111000	看跌 Put	111.00	$5.85	$6.30	$6.15	7	51	64.58%	-0.32	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:17:12
HOOD261030C00112000	看涨 Call	112.00	$14.70	$15.15	$14.65	61	12	65.33%	0.67	0.01	-0.11	0.15	100	assumed standard contract	2026-09-18T15:28:57
HOOD261030P00112000	看跌 Put	112.00	$6.25	$6.70	$6.60	22	31	64.55%	-0.33	0.01	-0.11	0.15	100	assumed standard contract	2026-09-18T14:30:18
HOOD261030C00113000	看涨 Call	113.00	$14.10	$14.55	$13.80	65	47	65.16%	0.65	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T15:06:11
HOOD261030P00113000	看跌 Put	113.00	$6.70	$7.10	$6.99	33	22	64.58%	-0.35	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T15:37:22
HOOD261030C00114000	看涨 Call	114.00	$13.55	$14.00	$13.29	13	37	65.22%	0.64	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T14:46:20
HOOD261030P00114000	看跌 Put	114.00	$7.10	$7.60	$7.48	31	40	64.67%	-0.36	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T14:51:03
HOOD261030C00115000	看涨 Call	115.00	$12.55	$13.35	$13.15	109	281	64.85%	0.63	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T15:57:06
HOOD261030P00115000	看跌 Put	115.00	$7.55	$8.00	$7.85	97	38	64.47%	-0.38	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T15:59:45
HOOD261030C00116000	看涨 Call	116.00	$12.45	$12.90	$13.10	116	17	65.03%	0.61	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T13:57:58
HOOD261030P00116000	看跌 Put	116.00	$8.05	$8.50	$8.45	41	7	64.69%	-0.39	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:08:31
HOOD261030C00117000	看涨 Call	117.00	$11.95	$12.95	$12.06	10	27	66.86%	0.60	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T13:50:51
HOOD261030P00117000	看跌 Put	117.00	$8.50	$9.65	$8.95	16	2	66.69%	-0.41	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T13:39:45
HOOD261030C00118000	看涨 Call	118.00	$11.45	$12.10	$11.55	44	13	65.73%	0.58	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T13:06:50
HOOD261030P00118000	看跌 Put	118.00	$9.05	$10.10	$9.50	56	0	66.52%	-0.42	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T14:48:21
HOOD261030C00119000	看涨 Call	119.00	$11.00	$11.75	$11.75	19	39	66.24%	0.57	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:58:10
HOOD261030P00119000	看跌 Put	119.00	$9.55	$10.30	$9.90	32	0	65.63%	-0.44	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:30:46
HOOD261030C00120000	看涨 Call	120.00	$10.60	$10.70	$10.80	416	263	64.63%	0.55	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:59:20
HOOD261030P00120000	看跌 Put	120.00	$10.10	$10.60	$10.60	16	7	64.97%	-0.45	0.02	-0.13	0.16	100	assumed standard contract	2026-09-18T15:58:24
HOOD261030C00121000	看涨 Call	121.00	$9.65	$10.50	$10.23	11	60	65.11%	0.54	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:59:08
HOOD261030P00121000	看跌 Put	121.00	$10.65	$11.80	$21.85	0	0	66.85%	-0.47	0.02	-0.13	0.16	100	assumed standard contract	2026-09-16T15:23:32
HOOD261030C00122000	看涨 Call	122.00	$9.65	$10.30	$9.66	23	38	65.96%	0.52	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:22:53
HOOD261030P00122000	看跌 Put	122.00	$11.20	$12.40	$20.30	0	2	67.09%	-0.48	0.02	-0.13	0.16	100	assumed standard contract	2026-09-16T10:59:02
HOOD261030C00123000	看涨 Call	123.00	$9.25	$9.95	$9.36	56	9	66.26%	0.51	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:57:00
HOOD261030P00123000	看跌 Put	123.00	$11.75	$13.00	$12.15	1	0	67.09%	-0.50	0.02	-0.13	0.16	100	assumed standard contract	2026-09-18T13:54:50
HOOD261030C00124000	看涨 Call	124.00	$8.85	$9.80	$9.45	57	58	67.08%	0.49	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T13:57:51
HOOD261030P00124000	看跌 Put	124.00	$12.40	$13.60	$13.30	1	0	67.31%	-0.51	0.02	-0.13	0.16	100	assumed standard contract	2026-09-18T11:50:47
HOOD261030C00125000	看涨 Call	125.00	$8.40	$8.80	$8.40	205	155	65.06%	0.48	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:40:58
HOOD261030P00125000	看跌 Put	125.00	$13.00	$14.20	$22.72	0	1	67.28%	-0.53	0.02	-0.13	0.16	100	assumed standard contract	2026-09-16T10:58:29
HOOD261030C00126000	看涨 Call	126.00	$8.10	$8.80	$8.58	39	49	66.48%	0.46	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:57:50
HOOD261030P00126000	看跌 Put	126.00	$13.60	$14.85	$0.00	0	0	67.33%	-0.54	0.02	-0.13	0.16	100	assumed standard contract	未提供
HOOD261030C00127000	看涨 Call	127.00	$7.70	$8.70	$7.82	8	72	67.21%	0.45	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T12:37:51
HOOD261030P00127000	看跌 Put	127.00	$14.25	$15.50	$0.00	0	0	67.46%	-0.55	0.01	-0.13	0.16	100	assumed standard contract	未提供
HOOD261030C00128000	看涨 Call	128.00	$7.40	$7.75	$7.20	24	17	65.53%	0.44	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:48:50
HOOD261030P00128000	看跌 Put	128.00	$14.90	$16.15	$0.00	0	0	67.51%	-0.57	0.01	-0.13	0.16	100	assumed standard contract	未提供
HOOD261030C00129000	看涨 Call	129.00	$7.05	$7.50	$7.10	93	44	65.79%	0.42	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:22:52
HOOD261030P00129000	看跌 Put	129.00	$15.55	$16.85	$20.15	0	6	67.63%	-0.58	0.01	-0.13	0.16	100	assumed standard contract	2026-09-10T09:48:29
HOOD261030C00130000	看涨 Call	130.00	$6.70	$6.95	$6.94	443	331	65.03%	0.41	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:59:27
HOOD261030P00130000	看跌 Put	130.00	$16.25	$17.50	$16.71	12	4	67.67%	-0.59	0.01	-0.13	0.16	100	assumed standard contract	2026-09-18T15:19:34
HOOD261030C00131000	看涨 Call	131.00	$6.45	$7.00	$6.40	199	596	66.41%	0.40	0.01	-0.12	0.16	100	assumed standard contract	2026-09-18T15:13:35
HOOD261030P00131000	看跌 Put	131.00	$16.95	$18.20	$0.00	0	0	67.80%	-0.61	0.01	-0.12	0.16	100	assumed standard contract	未提供
HOOD261030C00135000	看涨 Call	135.00	$5.35	$5.95	$5.51	328	257	65.95%	0.35	0.01	-0.12	0.15	100	assumed standard contract	2026-09-18T15:58:37
HOOD261030P00135000	看跌 Put	135.00	$19.85	$21.20	$27.45	0	20	68.56%	-0.66	0.01	-0.12	0.15	100	assumed standard contract	2026-09-15T15:12:40
HOOD261030C00140000	看涨 Call	140.00	$4.20	$4.50	$4.40	324	138	66.29%	0.29	0.01	-0.11	0.14	100	assumed standard contract	2026-09-18T15:57:25
HOOD261030P00140000	看跌 Put	140.00	$23.70	$25.15	$31.75	0	2	69.46%	-0.71	0.01	-0.11	0.14	100	assumed standard contract	2026-09-15T10:13:07
HOOD261030C00145000	看涨 Call	145.00	$3.30	$3.50	$3.45	1177	56	66.45%	0.24	0.01	-0.10	0.13	100	assumed standard contract	2026-09-18T15:57:07
HOOD261030P00145000	看跌 Put	145.00	$27.80	$29.30	$39.48	0	10	70.47%	-0.76	0.01	-0.10	0.12	100	assumed standard contract	2026-09-17T11:16:15
HOOD261030C00150000	看涨 Call	150.00	$2.61	$2.80	$2.58	395	193	67.18%	0.20	0.01	-0.09	0.11	100	assumed standard contract	2026-09-18T15:54:24
HOOD261030P00150000	看跌 Put	150.00	$32.10	$33.60	$44.74	0	1	71.51%	-0.81	0.01	-0.09	0.11	100	assumed standard contract	2026-09-16T10:31:12
HOOD261030C00155000	看涨 Call	155.00	$2.04	$2.21	$2.18	353	36	67.62%	0.17	0.01	-0.08	0.10	100	assumed standard contract	2026-09-18T15:58:41
HOOD261030P00155000	看跌 Put	155.00	$36.55	$38.10	$49.95	0	2	72.92%	-0.84	0.01	-0.08	0.10	100	assumed standard contract	2026-09-16T11:27:02
HOOD261030C00160000	看涨 Call	160.00	$1.66	$1.80	$1.69	70	340	68.95%	0.14	0.01	-0.07	0.09	100	assumed standard contract	2026-09-18T15:59:34
HOOD261030P00160000	看跌 Put	160.00	$41.05	$42.65	$48.75	0	1	73.69%	-0.87	0.01	-0.08	0.08	100	assumed standard contract	2026-09-15T12:54:18
HOOD261030C00165000	看涨 Call	165.00	$1.25	$1.45	$1.40	32	22	69.07%	0.11	0.01	-0.06	0.08	100	assumed standard contract	2026-09-18T15:57:11
HOOD261030P00165000	看跌 Put	165.00	$45.70	$47.30	$57.20	0	1	74.85%	-0.90	0.01	-0.07	0.07	100	assumed standard contract	2026-09-17T10:01:05
HOOD261030C00170000	看涨 Call	170.00	$0.98	$1.27	$1.10	35	19	70.47%	0.09	0.01	-0.06	0.07	100	assumed standard contract	2026-09-18T15:25:59
HOOD261030P00170000	看跌 Put	170.00	$50.50	$51.05	$52.40	35	1	69.10%	-0.92	0.01	-0.06	0.06	100	assumed standard contract	2026-09-18T11:02:14
HOOD261030C00175000	看涨 Call	175.00	$0.77	$1.06	$0.88	202	52	71.34%	0.08	0.01	-0.05	0.06	100	assumed standard contract	2026-09-18T15:11:37
HOOD261030P00175000	看跌 Put	175.00	$55.30	$55.80	$69.95	0	1	68.78%	-0.94	0.01	-0.05	0.05	100	assumed standard contract	2026-09-16T12:44:52
HOOD261030C00180000	看涨 Call	180.00	$0.61	$0.89	$0.68	14	94	72.26%	0.06	0.00	-0.04	0.05	100	assumed standard contract	2026-09-18T15:09:10
HOOD261030P00180000	看跌 Put	180.00	$60.15	$60.70	$0.00	0	0	69.44%	-0.95	0.00	-0.05	0.04	100	assumed standard contract	未提供
HOOD261030C00185000	看涨 Call	185.00	$0.49	$0.77	$0.62	15	244	73.44%	0.05	0.00	-0.04	0.04	100	assumed standard contract	2026-09-18T15:57:27
HOOD261030P00185000	看跌 Put	185.00	$65.05	$65.55	$0.00	0	0	68.55%	-0.96	0.00	-0.04	0.03	100	assumed standard contract	未提供