HOOD · 2026-12-04

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 2026-12-04；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
HOOD261204C00025000	看涨 Call	25.00	$60.70	$60.85	$59.95	0	15	135.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-30T15:57:22
HOOD261204P00025000	看跌 Put	25.00	$0.00	$0.04	$0.01	0	1	156.26%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-26T10:31:43
HOOD261204C00030000	看涨 Call	30.00	$55.75	$55.90	$55.00	0	17	141.50%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T13:46:41
HOOD261204P00030000	看跌 Put	30.00	$0.00	$0.04	$0.00	0	0	134.04%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261204C00035000	看涨 Call	35.00	$50.75	$50.90	$50.20	2	13	110.70%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-03T11:24:25
HOOD261204P00035000	看跌 Put	35.00	$0.01	$0.05	$0.02	0	15	120.34%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T12:47:05
HOOD261204C00040000	看涨 Call	40.00	$45.80	$45.95	$44.50	0	18	107.79%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T14:27:54
HOOD261204P00040000	看跌 Put	40.00	$0.01	$0.06	$0.03	0	1	105.28%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-26T12:15:47
HOOD261204C00045000	看涨 Call	45.00	$40.85	$41.00	$40.40	1	22	98.66%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:48:27
HOOD261204P00045000	看跌 Put	45.00	$0.02	$0.08	$0.14	5	10	94.08%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T09:30:04
HOOD261204C00050000	看涨 Call	50.00	$35.90	$36.05	$34.55	0	12	88.10%	0.99	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T14:27:58
HOOD261204P00050000	看跌 Put	50.00	$0.08	$0.11	$0.12	0	5	87.16%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T15:07:08
HOOD261204C00055000	看涨 Call	55.00	$31.00	$31.15	$30.87	0	24	81.26%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T13:14:22
HOOD261204P00055000	看跌 Put	55.00	$0.18	$0.21	$0.21	3	89	82.21%	-0.02	0.00	-0.02	0.01	100	assumed standard contract	2026-11-03T15:40:45
HOOD261204C00060000	看涨 Call	60.00	$26.20	$26.40	$25.50	0	16	77.94%	0.96	0.00	-0.03	0.02	100	assumed standard contract	2026-11-02T13:46:41
HOOD261204P00060000	看跌 Put	60.00	$0.36	$0.40	$0.42	58	614	77.62%	-0.04	0.00	-0.03	0.02	100	assumed standard contract	2026-11-03T14:20:01
HOOD261204C00065000	看涨 Call	65.00	$21.60	$21.75	$21.00	30	13	74.35%	0.92	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T09:49:43
HOOD261204P00065000	看跌 Put	65.00	$0.71	$0.76	$0.77	18	530	74.16%	-0.08	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T15:08:56
HOOD261204C00070000	看涨 Call	70.00	$17.20	$17.35	$16.50	0	31	70.69%	0.86	0.01	-0.06	0.05	100	assumed standard contract	2026-11-02T13:49:15
HOOD261204P00070000	看跌 Put	70.00	$1.32	$1.37	$1.33	89	766	71.07%	-0.14	0.01	-0.06	0.05	100	assumed standard contract	2026-11-03T15:59:45
HOOD261204C00075000	看涨 Call	75.00	$13.25	$13.40	$12.75	11	58	68.80%	0.78	0.02	-0.08	0.07	100	assumed standard contract	2026-11-03T09:51:51
HOOD261204P00075000	看跌 Put	75.00	$2.31	$2.37	$2.40	197	578	68.53%	-0.22	0.02	-0.08	0.07	100	assumed standard contract	2026-11-03T15:40:21
HOOD261204C00079000	看涨 Call	79.00	$10.40	$10.55	$10.15	103	50	66.89%	0.70	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:24:25
HOOD261204P00079000	看跌 Put	79.00	$3.45	$3.55	$3.70	32	113	66.94%	-0.30	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:16:09
HOOD261204C00080000	看涨 Call	80.00	$9.75	$9.90	$9.45	173	67	66.52%	0.68	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:33:26
HOOD261204P00080000	看跌 Put	80.00	$3.80	$3.90	$4.05	163	1112	66.60%	-0.32	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T15:14:56
HOOD261204C00081000	看涨 Call	81.00	$9.10	$9.25	$8.85	66	62	65.92%	0.66	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T15:32:44
HOOD261204P00081000	看跌 Put	81.00	$4.15	$4.25	$4.40	48	56	65.98%	-0.34	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T15:19:34
HOOD261204C00082000	看涨 Call	82.00	$8.50	$8.65	$8.25	101	88	65.60%	0.64	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T15:32:29
HOOD261204P00082000	看跌 Put	82.00	$4.55	$4.65	$4.90	26	136	65.69%	-0.37	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T14:11:32
HOOD261204C00083000	看涨 Call	83.00	$7.95	$8.10	$7.75	31	41	65.57%	0.61	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:24:25
HOOD261204P00083000	看跌 Put	83.00	$4.95	$5.10	$5.19	23	99	65.41%	-0.39	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T14:44:33
HOOD261204C00084000	看涨 Call	84.00	$7.40	$7.55	$7.20	19	379	65.28%	0.59	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T13:41:24
HOOD261204P00084000	看跌 Put	84.00	$5.40	$5.55	$5.65	60	50	65.14%	-0.41	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:43:40
HOOD261204C00085000	看涨 Call	85.00	$6.90	$7.00	$6.95	95	90	64.99%	0.56	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:59:25
HOOD261204P00085000	看跌 Put	85.00	$5.90	$6.00	$6.10	137	397	64.92%	-0.44	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:43:02
HOOD261204C00086000	看涨 Call	86.00	$6.40	$6.50	$6.15	221	117	64.72%	0.54	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:17:36
HOOD261204P00086000	看跌 Put	86.00	$6.35	$6.50	$6.70	242	110	64.37%	-0.46	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:20:47
HOOD261204C00087000	看涨 Call	87.00	$5.90	$6.00	$5.85	225	154	64.21%	0.51	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T14:47:09
HOOD261204P00087000	看跌 Put	87.00	$6.90	$7.05	$7.35	226	460	64.42%	-0.49	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:17:43
HOOD261204C00088000	看涨 Call	88.00	$5.45	$5.55	$5.25	171	255	63.96%	0.49	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:17:45
HOOD261204P00088000	看跌 Put	88.00	$7.45	$7.60	$7.65	197	281	64.12%	-0.51	0.03	-0.10	0.10	100	assumed standard contract	2026-11-03T15:53:59
HOOD261204C00089000	看涨 Call	89.00	$5.05	$5.15	$4.85	247	202	63.97%	0.47	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:17:36
HOOD261204P00089000	看跌 Put	89.00	$8.00	$8.15	$8.40	224	201	63.64%	-0.54	0.03	-0.10	0.10	100	assumed standard contract	2026-11-03T15:38:04
HOOD261204C00090000	看涨 Call	90.00	$4.65	$4.75	$4.55	258	631	63.75%	0.44	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:52:11
HOOD261204P00090000	看跌 Put	90.00	$8.60	$8.75	$9.00	60	529	63.43%	-0.56	0.03	-0.10	0.10	100	assumed standard contract	2026-11-03T14:55:57
HOOD261204C00091000	看涨 Call	91.00	$4.25	$4.35	$4.25	25	429	63.26%	0.42	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:52:46
HOOD261204P00091000	看跌 Put	91.00	$9.25	$9.40	$9.70	45	156	63.48%	-0.59	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T13:49:38
HOOD261204C00092000	看涨 Call	92.00	$3.90	$4.00	$3.85	645	1350	63.09%	0.39	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T14:55:18
HOOD261204P00092000	看跌 Put	92.00	$9.90	$10.05	$10.40	147	90	63.31%	-0.61	0.02	-0.10	0.10	100	assumed standard contract	2026-11-03T15:32:06
HOOD261204C00093000	看涨 Call	93.00	$3.60	$3.65	$3.55	20	77	62.95%	0.37	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T13:35:25
HOOD261204P00093000	看跌 Put	93.00	$10.55	$10.70	$10.88	57	164	62.91%	-0.63	0.02	-0.10	0.09	100	assumed standard contract	2026-11-03T14:48:20
HOOD261204C00094000	看涨 Call	94.00	$3.25	$3.35	$3.31	36	134	62.60%	0.35	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T14:39:06
HOOD261204P00094000	看跌 Put	94.00	$11.25	$11.40	$11.80	63	39	62.81%	-0.66	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:32:06
HOOD261204C00095000	看涨 Call	95.00	$3.00	$3.10	$2.99	179	473	62.83%	0.33	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:53:56
HOOD261204P00095000	看跌 Put	95.00	$12.00	$12.15	$12.45	67	188	63.04%	-0.68	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:37:59
HOOD261204C00096000	看涨 Call	96.00	$2.74	$2.80	$2.71	50	223	62.56%	0.31	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T15:41:52
HOOD261204P00096000	看跌 Put	96.00	$12.70	$12.90	$13.60	18	124	62.78%	-0.70	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T10:37:22
HOOD261204C00097000	看涨 Call	97.00	$2.50	$2.56	$2.52	13	175	62.47%	0.29	0.02	-0.09	0.09	100	assumed standard contract	2026-11-03T14:39:23
HOOD261204P00097000	看跌 Put	97.00	$13.50	$13.65	$14.15	11	164	62.89%	-0.72	0.02	-0.09	0.08	100	assumed standard contract	2026-11-03T12:59:44
HOOD261204C00098000	看涨 Call	98.00	$2.28	$2.34	$2.22	22	665	62.47%	0.27	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T14:58:29
HOOD261204P00098000	看跌 Put	98.00	$14.25	$14.40	$15.25	1	286	62.48%	-0.74	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T09:35:34
HOOD261204C00099000	看涨 Call	99.00	$2.08	$2.13	$2.07	12	66	62.42%	0.25	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T15:55:35
HOOD261204P00099000	看跌 Put	99.00	$15.05	$15.20	$15.35	7	83	62.47%	-0.76	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T15:46:02
HOOD261204C00100000	看涨 Call	100.00	$1.89	$1.94	$1.82	170	426	62.34%	0.23	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T15:25:48
HOOD261204P00100000	看跌 Put	100.00	$15.85	$16.05	$16.29	17	286	62.59%	-0.77	0.02	-0.08	0.07	100	assumed standard contract	2026-11-03T15:06:58
HOOD261204C00101000	看涨 Call	101.00	$1.72	$1.76	$1.69	20	106	62.29%	0.22	0.02	-0.07	0.07	100	assumed standard contract	2026-11-03T15:54:31
HOOD261204P00101000	看跌 Put	101.00	$16.70	$16.85	$17.20	3	60	62.51%	-0.79	0.02	-0.07	0.07	100	assumed standard contract	2026-11-03T13:16:37
HOOD261204C00102000	看涨 Call	102.00	$1.57	$1.60	$1.58	72	269	62.34%	0.20	0.02	-0.07	0.07	100	assumed standard contract	2026-11-03T15:58:01
HOOD261204P00102000	看跌 Put	102.00	$17.50	$17.70	$17.76	11	107	62.22%	-0.81	0.02	-0.07	0.07	100	assumed standard contract	2026-11-03T15:56:00
HOOD261204C00103000	看涨 Call	103.00	$1.43	$1.46	$1.43	11	123	62.42%	0.19	0.02	-0.07	0.07	100	assumed standard contract	2026-11-03T15:58:22
HOOD261204P00103000	看跌 Put	103.00	$18.35	$18.55	$18.90	3	55	62.09%	-0.82	0.02	-0.07	0.06	100	assumed standard contract	2026-11-03T14:57:10
HOOD261204C00104000	看涨 Call	104.00	$1.29	$1.33	$1.27	153	176	62.40%	0.17	0.02	-0.06	0.06	100	assumed standard contract	2026-11-03T14:25:14
HOOD261204P00104000	看跌 Put	104.00	$19.25	$19.45	$19.45	6	64	62.56%	-0.84	0.02	-0.06	0.06	100	assumed standard contract	2026-11-03T10:43:33
HOOD261204C00105000	看涨 Call	105.00	$1.18	$1.20	$1.17	56	304	62.44%	0.16	0.02	-0.06	0.06	100	assumed standard contract	2026-11-03T15:53:30
HOOD261204P00105000	看跌 Put	105.00	$20.15	$20.35	$20.77	2	118	62.89%	-0.85	0.02	-0.06	0.06	100	assumed standard contract	2026-11-03T15:31:26
HOOD261204C00106000	看涨 Call	106.00	$1.07	$1.10	$1.04	22	330	62.58%	0.15	0.01	-0.06	0.06	100	assumed standard contract	2026-11-03T15:29:01
HOOD261204P00106000	看跌 Put	106.00	$21.00	$21.20	$21.00	1	32	62.16%	-0.86	0.02	-0.06	0.06	100	assumed standard contract	2026-11-03T10:53:53
HOOD261204C00107000	看涨 Call	107.00	$0.97	$1.00	$0.96	31	155	62.64%	0.14	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T14:59:41
HOOD261204P00107000	看跌 Put	107.00	$21.95	$22.15	$22.19	2	17	63.08%	-0.87	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T10:55:47
HOOD261204C00108000	看涨 Call	108.00	$0.88	$0.91	$0.87	9	354	62.73%	0.13	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:21:28
HOOD261204P00108000	看跌 Put	108.00	$22.90	$23.05	$23.48	7	25	63.41%	-0.88	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:26:38
HOOD261204C00109000	看涨 Call	109.00	$0.80	$0.83	$0.80	126	126	62.87%	0.12	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:07:46
HOOD261204P00109000	看跌 Put	109.00	$23.75	$23.95	$25.66	0	21	62.48%	-0.89	0.01	-0.05	0.05	100	assumed standard contract	2026-11-02T15:49:06
HOOD261204C00110000	看涨 Call	110.00	$0.73	$0.76	$0.72	137	238	63.07%	0.11	0.01	-0.05	0.05	100	assumed standard contract	2026-11-03T15:55:37
HOOD261204P00110000	看跌 Put	110.00	$24.75	$24.90	$25.10	7	38	63.62%	-0.90	0.01	-0.05	0.04	100	assumed standard contract	2026-11-03T15:39:23
HOOD261204C00111000	看涨 Call	111.00	$0.66	$0.69	$0.65	1	312	63.14%	0.10	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T10:35:40
HOOD261204P00111000	看跌 Put	111.00	$25.70	$25.85	$27.55	0	47	64.09%	-0.91	0.01	-0.04	0.04	100	assumed standard contract	2026-11-02T15:51:36
HOOD261204C00112000	看涨 Call	112.00	$0.61	$0.63	$0.59	7	320	63.42%	0.09	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T15:43:56
HOOD261204P00112000	看跌 Put	112.00	$26.65	$26.80	$27.05	1	55	64.44%	-0.92	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T15:39:20
HOOD261204C00113000	看涨 Call	113.00	$0.55	$0.57	$0.48	0	69	63.45%	0.09	0.01	-0.04	0.04	100	assumed standard contract	2026-11-02T14:31:41
HOOD261204P00113000	看跌 Put	113.00	$27.60	$27.75	$29.42	0	12	64.66%	-0.93	0.01	-0.04	0.03	100	assumed standard contract	2026-11-02T15:49:49
HOOD261204C00114000	看涨 Call	114.00	$0.50	$0.53	$0.46	0	237	63.75%	0.08	0.01	-0.04	0.04	100	assumed standard contract	2026-11-02T13:50:39
HOOD261204P00114000	看跌 Put	114.00	$28.55	$28.70	$28.90	1	25	64.73%	-0.93	0.01	-0.04	0.03	100	assumed standard contract	2026-11-03T15:39:23
HOOD261204C00115000	看涨 Call	115.00	$0.46	$0.48	$0.46	10	246	63.93%	0.07	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:26:58
HOOD261204P00115000	看跌 Put	115.00	$29.50	$29.65	$30.80	25	21	64.62%	-0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T10:05:07
HOOD261204C00116000	看涨 Call	116.00	$0.42	$0.44	$0.38	0	254	64.15%	0.07	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T15:41:57
HOOD261204P00116000	看跌 Put	116.00	$30.45	$30.60	$31.09	1	5	64.31%	-0.95	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T13:10:57
HOOD261204C00117000	看涨 Call	117.00	$0.38	$0.41	$0.43	23	551	64.42%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T12:25:54
HOOD261204P00117000	看跌 Put	117.00	$31.45	$31.60	$31.79	4	8	65.74%	-0.95	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T15:45:03
HOOD261204C00118000	看涨 Call	118.00	$0.35	$0.38	$0.33	0	16	64.75%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T14:27:52
HOOD261204P00118000	看跌 Put	118.00	$32.40	$32.55	$33.65	0	26	65.10%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T14:04:45
HOOD261204C00119000	看涨 Call	119.00	$0.32	$0.35	$0.34	0	89	65.00%	0.05	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T10:26:47
HOOD261204P00119000	看跌 Put	119.00	$33.40	$33.55	$33.90	0	34	66.46%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T12:52:06
HOOD261204C00120000	看涨 Call	120.00	$0.29	$0.35	$0.32	11	373	65.73%	0.05	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T11:06:33
HOOD261204P00120000	看跌 Put	120.00	$34.35	$34.50	$34.85	5	16	65.33%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-03T15:38:56
HOOD261204C00121000	看涨 Call	121.00	$0.27	$0.29	$0.27	0	66	65.38%	0.05	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T12:30:12
HOOD261204P00121000	看跌 Put	121.00	$35.35	$35.50	$37.40	0	3	66.63%	-0.97	0.01	-0.02	0.02	100	assumed standard contract	2026-11-02T15:40:07
HOOD261204C00122000	看涨 Call	122.00	$0.24	$0.27	$0.25	20	121	65.52%	0.04	0.01	-0.02	0.02	100	assumed standard contract	2026-11-03T15:53:55
HOOD261204P00122000	看跌 Put	122.00	$36.30	$36.50	$37.75	0	4	66.43%	-0.97	0.01	-0.02	0.02	100	assumed standard contract	2026-11-02T15:23:39
HOOD261204C00123000	看涨 Call	123.00	$0.22	$0.25	$0.22	0	48	65.80%	0.04	0.01	-0.02	0.02	100	assumed standard contract	2026-11-02T15:26:14
HOOD261204P00123000	看跌 Put	123.00	$37.30	$37.45	$37.75	2	7	65.93%	-0.97	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T15:52:16
HOOD261204C00125000	看涨 Call	125.00	$0.19	$0.22	$0.21	12	179	66.62%	0.04	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T15:52:11
HOOD261204P00125000	看跌 Put	125.00	$39.30	$39.45	$39.85	1	13	68.36%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	2026-11-03T12:06:24
HOOD261204C00130000	看涨 Call	130.00	$0.13	$0.16	$0.22	1	138	68.45%	0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T09:55:50
HOOD261204P00130000	看跌 Put	130.00	$44.25	$44.40	$44.60	1	27	66.35%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T14:47:40
HOOD261204C00135000	看涨 Call	135.00	$0.09	$0.13	$0.11	17	187	70.71%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T12:33:45
HOOD261204P00135000	看跌 Put	135.00	$49.25	$49.40	$51.35	0	8	71.56%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T14:37:55
HOOD261204C00140000	看涨 Call	140.00	$0.07	$0.11	$0.09	0	345	73.47%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T15:47:29
HOOD261204P00140000	看跌 Put	140.00	$54.25	$54.40	$55.05	0	0	76.56%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T13:41:02
HOOD261204C00145000	看涨 Call	145.00	$0.07	$0.11	$0.08	1	755	77.89%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T12:07:24
HOOD261204P00145000	看跌 Put	145.00	$59.25	$59.40	$59.80	1	0	81.36%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T15:19:20
HOOD261204C00150000	看涨 Call	150.00	$0.03	$0.10	$0.17	0	290	78.91%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-27T15:27:04
HOOD261204P00150000	看跌 Put	150.00	$64.25	$64.40	$64.80	1	0	85.98%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T15:19:20
HOOD261204C00155000	看涨 Call	155.00	$0.02	$0.09	$0.09	1	15	81.26%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:34:34
HOOD261204P00155000	看跌 Put	155.00	$69.25	$69.40	$69.80	1	0	90.44%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T15:19:20
HOOD261204C00160000	看涨 Call	160.00	$0.02	$0.08	$0.04	0	29	84.09%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T15:08:56
HOOD261204P00160000	看跌 Put	160.00	$74.25	$74.40	$74.80	1	0	94.74%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T15:19:20
HOOD261204C00165000	看涨 Call	165.00	$0.01	$0.07	$0.07	0	45	85.57%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T10:19:44
HOOD261204P00165000	看跌 Put	165.00	$79.25	$79.40	$81.35	0	0	98.90%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T14:37:55
HOOD261204C00170000	看涨 Call	170.00	$0.01	$0.07	$0.06	0	1	88.94%	0.01	0.00	-0.01	0.00	100	assumed standard contract	2026-10-30T10:19:44
HOOD261204P00170000	看跌 Put	170.00	$84.25	$84.40	$84.30	0	0	102.75%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T09:37:43
HOOD261204C00175000	看涨 Call	175.00	$0.01	$0.07	$0.00	0	0	92.19%	0.01	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261204P00175000	看跌 Put	175.00	$89.25	$89.40	$90.00	1	0	106.70%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T13:17:27
HOOD261204C00180000	看涨 Call	180.00	$0.01	$0.06	$0.06	0	1	94.05%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-27T11:35:22
HOOD261204P00180000	看跌 Put	180.00	$94.25	$94.40	$95.55	0	0	110.63%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T14:02:11
HOOD261204C00185000	看涨 Call	185.00	$0.01	$0.06	$0.06	0	1	97.06%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T10:19:44
HOOD261204P00185000	看跌 Put	185.00	$99.25	$99.40	$99.05	0	0	113.47%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:26:08