HOOD · 2026-11-27

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:28

到期日 2026-11-27；共 138 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
HOOD261127C00025000	看涨 Call	25.00	$60.70	$60.85	$58.00	0	22	183.16%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-30T15:20:28
HOOD261127P00025000	看跌 Put	25.00	$0.00	$0.03	$0.03	0	32	173.02%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T15:07:27
HOOD261127C00030000	看涨 Call	30.00	$55.70	$55.85	$54.55	0	173	143.60%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T14:08:27
HOOD261127P00030000	看跌 Put	30.00	$0.00	$0.03	$0.05	0	11	148.37%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-16T14:00:32
HOOD261127C00035000	看涨 Call	35.00	$50.70	$50.90	$48.90	0	8	131.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T15:39:52
HOOD261127P00035000	看跌 Put	35.00	$0.00	$0.03	$0.03	2	31	127.59%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:38:10
HOOD261127C00040000	看涨 Call	40.00	$45.75	$45.90	$44.80	0	6	117.18%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T13:51:13
HOOD261127P00040000	看跌 Put	40.00	$0.01	$0.04	$0.02	0	20	115.50%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-26T12:14:51
HOOD261127C00045000	看涨 Call	45.00	$40.80	$40.95	$40.40	1	29	110.14%	1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:16:05
HOOD261127P00045000	看跌 Put	45.00	$0.01	$0.05	$0.02	0	10	100.85%	-0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-28T13:21:46
HOOD261127C00050000	看涨 Call	50.00	$35.80	$35.95	$35.40	1	20	90.22%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:16:14
HOOD261127P00050000	看跌 Put	50.00	$0.02	$0.08	$0.07	0	6	91.00%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T09:32:09
HOOD261127C00055000	看涨 Call	55.00	$30.90	$31.05	$30.07	80	59	87.58%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T11:38:39
HOOD261127P00055000	看跌 Put	55.00	$0.09	$0.12	$0.12	1	80	84.68%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T11:18:18
HOOD261127C00060000	看涨 Call	60.00	$26.00	$26.15	$25.26	80	63	78.95%	0.97	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T11:38:39
HOOD261127P00060000	看跌 Put	60.00	$0.21	$0.24	$0.30	2	480	79.61%	-0.03	0.00	-0.03	0.02	100	assumed standard contract	2026-11-03T11:40:34
HOOD261127C00065000	看涨 Call	65.00	$21.30	$21.45	$21.04	166	124	76.45%	0.94	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T12:10:07
HOOD261127P00065000	看跌 Put	65.00	$0.46	$0.50	$0.58	102	1101	75.73%	-0.06	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T11:40:34
HOOD261127C00070000	看涨 Call	70.00	$16.80	$16.95	$16.31	167	326	72.84%	0.88	0.01	-0.06	0.04	100	assumed standard contract	2026-11-03T14:18:54
HOOD261127P00070000	看跌 Put	70.00	$0.95	$0.99	$1.00	155	1421	72.47%	-0.12	0.01	-0.06	0.04	100	assumed standard contract	2026-11-03T15:39:24
HOOD261127C00075000	看涨 Call	75.00	$12.65	$12.80	$12.10	1	39	69.59%	0.80	0.02	-0.09	0.06	100	assumed standard contract	2026-11-03T11:31:53
HOOD261127P00075000	看跌 Put	75.00	$1.80	$1.84	$1.89	368	1981	69.54%	-0.20	0.02	-0.09	0.06	100	assumed standard contract	2026-11-03T15:40:06
HOOD261127C00079000	看涨 Call	79.00	$9.70	$9.85	$9.10	23	40	67.48%	0.72	0.02	-0.10	0.07	100	assumed standard contract	2026-11-03T10:14:57
HOOD261127P00079000	看跌 Put	79.00	$2.85	$2.88	$2.90	75	210	67.49%	-0.28	0.02	-0.11	0.07	100	assumed standard contract	2026-11-03T15:58:04
HOOD261127C00080000	看涨 Call	80.00	$9.05	$9.20	$8.80	357	293	67.35%	0.69	0.02	-0.11	0.08	100	assumed standard contract	2026-11-03T15:24:25
HOOD261127P00080000	看跌 Put	80.00	$3.15	$3.25	$3.37	74	1265	67.19%	-0.31	0.02	-0.11	0.08	100	assumed standard contract	2026-11-03T14:33:25
HOOD261127C00081000	看涨 Call	81.00	$8.40	$8.55	$8.15	134	52	66.89%	0.67	0.02	-0.11	0.08	100	assumed standard contract	2026-11-03T15:24:47
HOOD261127P00081000	看跌 Put	81.00	$3.50	$3.60	$3.85	24	155	66.75%	-0.33	0.02	-0.11	0.08	100	assumed standard contract	2026-11-03T14:12:00
HOOD261127C00082000	看涨 Call	82.00	$7.80	$7.90	$7.55	54	66	66.42%	0.64	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T15:24:47
HOOD261127P00082000	看跌 Put	82.00	$3.90	$4.00	$4.15	4	123	66.62%	-0.36	0.03	-0.12	0.08	100	assumed standard contract	2026-11-03T15:38:06
HOOD261127C00083000	看涨 Call	83.00	$7.20	$7.30	$7.00	26	39	65.95%	0.61	0.03	-0.12	0.08	100	assumed standard contract	2026-11-03T15:24:25
HOOD261127P00083000	看跌 Put	83.00	$4.30	$4.40	$4.45	90	126	66.14%	-0.39	0.03	-0.12	0.08	100	assumed standard contract	2026-11-03T15:53:55
HOOD261127C00084000	看涨 Call	84.00	$6.65	$6.75	$6.40	84	130	65.74%	0.59	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:28:04
HOOD261127P00084000	看跌 Put	84.00	$4.75	$4.85	$5.05	27	261	65.96%	-0.41	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:04:08
HOOD261127C00085000	看涨 Call	85.00	$6.10	$6.20	$6.10	209	456	65.22%	0.56	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:56:38
HOOD261127P00085000	看跌 Put	85.00	$5.20	$5.30	$5.48	108	1005	65.44%	-0.44	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:19:58
HOOD261127C00086000	看涨 Call	86.00	$5.60	$5.70	$5.65	76	213	64.97%	0.53	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:59:45
HOOD261127P00086000	看跌 Put	86.00	$5.70	$5.80	$6.10	16	137	65.19%	-0.47	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T12:22:18
HOOD261127C00087000	看涨 Call	87.00	$5.15	$5.25	$5.14	92	418	64.96%	0.50	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:59:19
HOOD261127P00087000	看跌 Put	87.00	$6.20	$6.30	$6.40	18	317	64.63%	-0.50	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:54:28
HOOD261127C00088000	看涨 Call	88.00	$4.70	$4.80	$4.60	45	224	64.66%	0.48	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T14:03:54
HOOD261127P00088000	看跌 Put	88.00	$6.75	$6.85	$7.10	27	390	64.32%	-0.53	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:11:29
HOOD261127C00089000	看涨 Call	89.00	$4.25	$4.35	$4.15	206	349	64.04%	0.45	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T14:08:42
HOOD261127P00089000	看跌 Put	89.00	$7.35	$7.45	$7.90	12	248	64.28%	-0.55	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T12:50:19
HOOD261127C00090000	看涨 Call	90.00	$3.90	$3.95	$3.85	461	621	63.98%	0.42	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:47:33
HOOD261127P00090000	看跌 Put	90.00	$7.95	$8.05	$8.30	27	703	63.92%	-0.58	0.03	-0.12	0.09	100	assumed standard contract	2026-11-03T15:51:58
HOOD261127C00091000	看涨 Call	91.00	$3.50	$3.60	$3.48	52	196	63.62%	0.40	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T14:04:34
HOOD261127P00091000	看跌 Put	91.00	$8.60	$8.70	$8.80	43	385	63.85%	-0.61	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T15:46:46
HOOD261127C00092000	看涨 Call	92.00	$3.20	$3.25	$3.11	80	310	63.55%	0.37	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T13:55:14
HOOD261127P00092000	看跌 Put	92.00	$9.25	$9.40	$9.50	54	284	63.80%	-0.63	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T15:54:28
HOOD261127C00093000	看涨 Call	93.00	$2.89	$2.96	$2.76	81	306	63.51%	0.34	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T14:12:16
HOOD261127P00093000	看跌 Put	93.00	$9.95	$10.05	$10.20	115	283	63.42%	-0.66	0.03	-0.11	0.08	100	assumed standard contract	2026-11-03T15:54:28
HOOD261127C00094000	看涨 Call	94.00	$2.60	$2.65	$2.57	122	353	63.17%	0.32	0.03	-0.10	0.08	100	assumed standard contract	2026-11-03T14:00:34
HOOD261127P00094000	看跌 Put	94.00	$10.65	$10.80	$10.95	68	219	63.40%	-0.68	0.03	-0.10	0.08	100	assumed standard contract	2026-11-03T15:45:01
HOOD261127C00095000	看涨 Call	95.00	$2.34	$2.39	$2.35	164	694	63.06%	0.30	0.02	-0.10	0.08	100	assumed standard contract	2026-11-03T15:58:23
HOOD261127P00095000	看跌 Put	95.00	$11.40	$11.55	$11.72	34	600	63.41%	-0.71	0.03	-0.10	0.08	100	assumed standard contract	2026-11-03T15:39:23
HOOD261127C00096000	看涨 Call	96.00	$2.11	$2.15	$2.05	121	405	63.00%	0.27	0.02	-0.10	0.07	100	assumed standard contract	2026-11-03T15:09:58
HOOD261127P00096000	看跌 Put	96.00	$12.15	$12.30	$12.65	4	146	63.13%	-0.73	0.02	-0.10	0.07	100	assumed standard contract	2026-11-03T14:59:39
HOOD261127C00097000	看涨 Call	97.00	$1.89	$1.94	$1.77	50	162	62.96%	0.25	0.02	-0.09	0.07	100	assumed standard contract	2026-11-03T11:33:30
HOOD261127P00097000	看跌 Put	97.00	$12.95	$13.10	$13.25	7	205	63.28%	-0.75	0.02	-0.09	0.07	100	assumed standard contract	2026-11-03T10:43:11
HOOD261127C00098000	看涨 Call	98.00	$1.70	$1.74	$1.70	67	238	62.94%	0.23	0.02	-0.09	0.07	100	assumed standard contract	2026-11-03T14:37:32
HOOD261127P00098000	看跌 Put	98.00	$13.75	$13.90	$13.97	38	174	63.16%	-0.77	0.02	-0.09	0.07	100	assumed standard contract	2026-11-03T15:55:00
HOOD261127C00099000	看涨 Call	99.00	$1.52	$1.56	$1.57	35	311	62.88%	0.21	0.02	-0.08	0.06	100	assumed standard contract	2026-11-03T12:28:51
HOOD261127P00099000	看跌 Put	99.00	$14.55	$14.75	$15.18	6	272	63.16%	-0.79	0.02	-0.08	0.06	100	assumed standard contract	2026-11-03T12:23:16
HOOD261127C00100000	看涨 Call	100.00	$1.36	$1.40	$1.36	220	1472	62.90%	0.20	0.02	-0.08	0.06	100	assumed standard contract	2026-11-03T15:57:56
HOOD261127P00100000	看跌 Put	100.00	$15.40	$15.55	$15.85	29	348	62.89%	-0.81	0.02	-0.08	0.06	100	assumed standard contract	2026-11-03T14:38:18
HOOD261127C00101000	看涨 Call	101.00	$1.23	$1.26	$1.23	112	234	63.09%	0.18	0.02	-0.08	0.06	100	assumed standard contract	2026-11-03T15:59:39
HOOD261127P00101000	看跌 Put	101.00	$16.25	$16.45	$17.80	0	252	63.21%	-0.83	0.02	-0.08	0.06	100	assumed standard contract	2026-11-02T14:35:21
HOOD261127C00102000	看涨 Call	102.00	$1.09	$1.13	$1.09	41	410	63.05%	0.17	0.02	-0.07	0.05	100	assumed standard contract	2026-11-03T13:50:42
HOOD261127P00102000	看跌 Put	102.00	$17.15	$17.30	$18.40	0	146	63.31%	-0.84	0.02	-0.07	0.05	100	assumed standard contract	2026-11-02T15:23:39
HOOD261127C00103000	看涨 Call	103.00	$0.98	$1.01	$0.98	102	287	63.15%	0.15	0.02	-0.07	0.05	100	assumed standard contract	2026-11-03T13:06:25
HOOD261127P00103000	看跌 Put	103.00	$18.05	$18.20	$18.35	5	86	63.67%	-0.86	0.02	-0.07	0.05	100	assumed standard contract	2026-11-03T14:42:36
HOOD261127C00104000	看涨 Call	104.00	$0.87	$0.93	$0.86	80	126	63.45%	0.14	0.02	-0.06	0.05	100	assumed standard contract	2026-11-03T14:22:21
HOOD261127P00104000	看跌 Put	104.00	$18.95	$19.10	$19.38	3	153	63.81%	-0.87	0.02	-0.06	0.05	100	assumed standard contract	2026-11-03T12:28:13
HOOD261127C00105000	看涨 Call	105.00	$0.78	$0.81	$0.80	103	809	63.32%	0.13	0.01	-0.06	0.05	100	assumed standard contract	2026-11-03T15:59:27
HOOD261127P00105000	看跌 Put	105.00	$19.85	$20.00	$20.17	5	283	63.73%	-0.88	0.02	-0.06	0.04	100	assumed standard contract	2026-11-03T15:42:01
HOOD261127C00106000	看涨 Call	106.00	$0.70	$0.73	$0.71	2	199	63.53%	0.12	0.01	-0.06	0.04	100	assumed standard contract	2026-11-03T12:19:44
HOOD261127P00106000	看跌 Put	106.00	$20.75	$20.90	$21.35	15	607	63.37%	-0.89	0.01	-0.06	0.04	100	assumed standard contract	2026-11-03T14:58:53
HOOD261127C00107000	看涨 Call	107.00	$0.63	$0.65	$0.67	23	281	63.67%	0.10	0.01	-0.05	0.04	100	assumed standard contract	2026-11-03T10:41:16
HOOD261127P00107000	看跌 Put	107.00	$21.70	$21.85	$23.50	0	556	64.06%	-0.90	0.01	-0.05	0.04	100	assumed standard contract	2026-11-02T14:42:22
HOOD261127C00108000	看涨 Call	108.00	$0.56	$0.58	$0.56	25	259	63.75%	0.10	0.01	-0.05	0.04	100	assumed standard contract	2026-11-03T15:13:28
HOOD261127P00108000	看跌 Put	108.00	$22.65	$22.80	$24.00	0	194	64.61%	-0.91	0.01	-0.05	0.03	100	assumed standard contract	2026-11-02T14:27:54
HOOD261127C00109000	看涨 Call	109.00	$0.50	$0.52	$0.52	37	151	63.90%	0.09	0.01	-0.05	0.03	100	assumed standard contract	2026-11-03T13:07:38
HOOD261127P00109000	看跌 Put	109.00	$23.60	$23.75	$24.55	18	92	65.01%	-0.92	0.01	-0.05	0.03	100	assumed standard contract	2026-11-03T09:42:36
HOOD261127C00110000	看涨 Call	110.00	$0.45	$0.48	$0.45	25	1320	64.32%	0.08	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T15:31:46
HOOD261127P00110000	看跌 Put	110.00	$24.55	$24.70	$25.07	14	305	65.23%	-0.93	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T15:38:40
HOOD261127C00111000	看涨 Call	111.00	$0.41	$0.43	$0.42	37	265	64.61%	0.07	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T11:31:32
HOOD261127P00111000	看跌 Put	111.00	$25.50	$25.65	$27.43	0	63	65.23%	-0.94	0.01	-0.04	0.03	100	assumed standard contract	2026-11-02T15:51:36
HOOD261127C00112000	看涨 Call	112.00	$0.37	$0.39	$0.41	11	332	64.92%	0.07	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T10:58:12
HOOD261127P00112000	看跌 Put	112.00	$26.45	$26.60	$28.35	0	57	65.01%	-0.94	0.01	-0.04	0.02	100	assumed standard contract	2026-11-02T15:56:02
HOOD261127C00113000	看涨 Call	113.00	$0.33	$0.35	$0.34	12	154	65.08%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:57:54
HOOD261127P00113000	看跌 Put	113.00	$27.45	$27.60	$28.34	1	47	66.70%	-0.95	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T09:44:26
HOOD261127C00114000	看涨 Call	114.00	$0.30	$0.32	$0.31	4	212	65.48%	0.06	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T13:14:09
HOOD261127P00114000	看跌 Put	114.00	$28.40	$28.55	$29.00	2	9	66.05%	-0.95	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T12:16:20
HOOD261127C00115000	看涨 Call	115.00	$0.27	$0.29	$0.27	17	841	65.76%	0.05	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T15:55:37
HOOD261127P00115000	看跌 Put	115.00	$29.40	$29.55	$31.30	0	31	67.66%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T15:35:03
HOOD261127C00116000	看涨 Call	116.00	$0.24	$0.27	$0.24	0	281	66.16%	0.05	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T12:30:12
HOOD261127P00116000	看跌 Put	116.00	$30.35	$30.50	$31.00	2	40	66.50%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T13:06:24
HOOD261127C00117000	看涨 Call	117.00	$0.22	$0.24	$0.25	46	189	66.38%	0.04	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T11:29:33
HOOD261127P00117000	看跌 Put	117.00	$31.35	$31.50	$33.25	0	23	68.03%	-0.97	0.01	-0.03	0.01	100	assumed standard contract	2026-11-02T15:37:51
HOOD261127C00118000	看涨 Call	118.00	$0.20	$0.22	$0.21	15	204	66.77%	0.04	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T15:53:16
HOOD261127P00118000	看跌 Put	118.00	$32.35	$32.50	$33.75	1	34	69.54%	-0.97	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T09:32:10
HOOD261127C00119000	看涨 Call	119.00	$0.18	$0.21	$0.22	12	454	67.33%	0.04	0.01	-0.02	0.02	100	assumed standard contract	2026-11-03T10:41:16
HOOD261127P00119000	看跌 Put	119.00	$33.30	$33.45	$33.75	5	12	67.32%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T15:52:16
HOOD261127C00120000	看涨 Call	120.00	$0.17	$0.19	$0.19	32	426	67.82%	0.03	0.01	-0.02	0.02	100	assumed standard contract	2026-11-03T14:12:00
HOOD261127P00120000	看跌 Put	120.00	$34.30	$34.45	$34.85	19	95	68.74%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T12:06:24
HOOD261127C00121000	看涨 Call	121.00	$0.15	$0.18	$0.19	5	136	68.21%	0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T10:41:16
HOOD261127P00121000	看跌 Put	121.00	$35.30	$35.45	$37.45	0	14	70.14%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-02T15:40:48
HOOD261127C00122000	看涨 Call	122.00	$0.14	$0.17	$0.19	0	133	68.86%	0.03	0.00	-0.02	0.01	100	assumed standard contract	2026-11-02T10:39:37
HOOD261127P00122000	看跌 Put	122.00	$36.30	$36.45	$37.00	1	10	71.53%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T14:13:04
HOOD261127C00123000	看涨 Call	123.00	$0.13	$0.15	$0.17	0	77	69.07%	0.03	0.00	-0.02	0.01	100	assumed standard contract	2026-11-02T10:25:40
HOOD261127P00123000	看跌 Put	123.00	$37.25	$37.45	$39.05	0	40	70.26%	-0.99	0.01	-0.02	0.01	100	assumed standard contract	2026-11-02T15:12:46
HOOD261127C00125000	看涨 Call	125.00	$0.11	$0.13	$0.12	27	499	69.98%	0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-11-03T12:44:26
HOOD261127P00125000	看跌 Put	125.00	$39.25	$39.40	$41.45	0	38	66.75%	-0.99	0.00	-0.02	0.00	100	assumed standard contract	2026-11-02T15:45:23
HOOD261127C00130000	看涨 Call	130.00	$0.07	$0.10	$0.09	29	621	72.46%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T15:13:49
HOOD261127P00130000	看跌 Put	130.00	$44.25	$44.40	$45.05	1	62	71.65%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T09:54:05
HOOD261127C00135000	看涨 Call	135.00	$0.07	$0.10	$0.10	0	783	77.97%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T14:40:23
HOOD261127P00135000	看跌 Put	135.00	$49.25	$49.40	$49.65	3	0	78.70%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T14:49:15
HOOD261127C00140000	看涨 Call	140.00	$0.03	$0.09	$0.05	28	185	79.69%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T15:35:40
HOOD261127P00140000	看跌 Put	140.00	$54.25	$54.40	$56.55	0	0	84.23%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T15:41:45
HOOD261127C00145000	看涨 Call	145.00	$0.02	$0.07	$0.07	0	91	81.77%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T10:58:12
HOOD261127P00145000	看跌 Put	145.00	$59.25	$59.40	$60.60	1	0	89.54%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T10:22:50
HOOD261127C00150000	看涨 Call	150.00	$0.03	$0.07	$0.03	10	74	87.33%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T11:21:10
HOOD261127P00150000	看跌 Put	150.00	$64.25	$64.40	$66.30	0	0	94.23%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T15:47:06
HOOD261127C00155000	看涨 Call	155.00	$0.01	$0.06	$0.02	1	61	88.23%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T14:50:03
HOOD261127P00155000	看跌 Put	155.00	$69.25	$69.40	$71.30	0	0	88.29%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T15:47:06
HOOD261127C00160000	看涨 Call	160.00	$0.01	$0.05	$0.06	0	20	90.88%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-10-29T15:51:47
HOOD261127P00160000	看跌 Put	160.00	$74.25	$74.40	$76.25	0	0	103.80%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T15:39:03
HOOD261127C00165000	看涨 Call	165.00	$0.01	$0.05	$0.04	0	6	94.78%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T10:41:59
HOOD261127P00165000	看跌 Put	165.00	$79.25	$79.40	$80.10	1	0	106.74%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T14:12:18
HOOD261127C00170000	看涨 Call	170.00	$0.01	$0.05	$0.03	0	3	98.53%	0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-10-27T12:30:42
HOOD261127P00170000	看跌 Put	170.00	$84.25	$84.40	$84.05	0	0	109.71%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:26:08
HOOD261127C00175000	看涨 Call	175.00	$0.01	$0.05	$0.00	0	0	102.15%	0.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261127P00175000	看跌 Put	175.00	$89.25	$89.40	$88.85	0	0	92.57%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T10:58:14
HOOD261127C00180000	看涨 Call	180.00	$0.01	$0.05	$0.03	0	77	105.65%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-28T09:30:20
HOOD261127P00180000	看跌 Put	180.00	$94.25	$94.40	$93.35	0	0	121.25%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T10:49:00
HOOD261127C00185000	看涨 Call	185.00	$0.01	$0.04	$0.02	0	22	107.10%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T12:36:33
HOOD261127P00185000	看跌 Put	185.00	$99.25	$99.40	$0.00	0	0	24.61%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供