HOOD · 2026-12-11

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 2026-12-11；共 136 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
HOOD261211C00025000	看涨 Call	25.00	$60.75	$60.90	$61.40	0	3	145.53%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T09:42:19
HOOD261211P00025000	看跌 Put	25.00	$0.00	$0.05	$0.00	0	0	144.50%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261211C00030000	看涨 Call	30.00	$55.80	$55.95	$0.00	0	0	134.51%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
HOOD261211P00030000	看跌 Put	30.00	$0.01	$0.06	$0.01	0	11	128.50%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T14:38:56
HOOD261211C00035000	看涨 Call	35.00	$50.80	$50.95	$50.20	1	1	107.75%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-03T13:02:02
HOOD261211P00035000	看跌 Put	35.00	$0.01	$0.07	$0.00	0	0	112.37%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
HOOD261211C00040000	看涨 Call	40.00	$45.85	$46.00	$45.45	4	0	99.91%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:29:31
HOOD261211P00040000	看跌 Put	40.00	$0.01	$0.09	$0.00	0	0	99.29%	-0.01	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00045000	看涨 Call	45.00	$40.90	$41.10	$38.80	0	6	93.61%	0.99	0.00	-0.00	0.01	100	assumed standard contract	2026-11-02T15:41:45
HOOD261211P00045000	看跌 Put	45.00	$0.05	$0.10	$0.10	5	0	89.64%	-0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T14:43:11
HOOD261211C00050000	看涨 Call	50.00	$36.00	$36.20	$36.80	0	4	86.80%	0.98	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T11:56:02
HOOD261211P00050000	看跌 Put	50.00	$0.15	$0.20	$0.18	0	7	86.55%	-0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-10-30T13:17:11
HOOD261211C00055000	看涨 Call	55.00	$31.20	$31.35	$30.60	0	8	81.84%	0.97	0.00	-0.02	0.02	100	assumed standard contract	2026-11-02T13:31:43
HOOD261211P00055000	看跌 Put	55.00	$0.29	$0.34	$0.33	31	38	81.19%	-0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T14:20:26
HOOD261211C00060000	看涨 Call	60.00	$26.45	$26.60	$25.90	35	20	76.39%	0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T14:12:00
HOOD261211P00060000	看跌 Put	60.00	$0.53	$0.58	$0.59	14	3	76.39%	-0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T14:50:16
HOOD261211C00065000	看涨 Call	65.00	$21.90	$22.05	$0.00	0	0	72.75%	0.91	0.01	-0.04	0.05	100	assumed standard contract	未提供
HOOD261211P00065000	看跌 Put	65.00	$0.96	$1.01	$1.03	66	36	72.82%	-0.10	0.01	-0.04	0.05	100	assumed standard contract	2026-11-03T15:32:32
HOOD261211C00070000	看涨 Call	70.00	$17.60	$17.80	$17.05	35	2	69.79%	0.85	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T09:49:07
HOOD261211P00070000	看跌 Put	70.00	$1.67	$1.73	$1.77	75	75	70.01%	-0.15	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T14:50:16
HOOD261211C00075000	看涨 Call	75.00	$13.75	$13.90	$12.27	0	7	67.59%	0.77	0.02	-0.07	0.08	100	assumed standard contract	2026-11-02T14:47:08
HOOD261211P00075000	看跌 Put	75.00	$2.77	$2.84	$2.87	124	72	67.75%	-0.23	0.02	-0.08	0.08	100	assumed standard contract	2026-11-03T14:51:28
HOOD261211C00079000	看涨 Call	79.00	$11.00	$11.15	$10.65	46	14	66.16%	0.69	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T15:17:23
HOOD261211P00079000	看跌 Put	79.00	$4.00	$4.10	$4.36	91	54	66.39%	-0.31	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T12:51:48
HOOD261211C00080000	看涨 Call	80.00	$10.35	$10.50	$10.30	83	31	65.68%	0.67	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T14:49:15
HOOD261211P00080000	看跌 Put	80.00	$4.35	$4.45	$4.70	16	49	65.93%	-0.33	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T12:40:31
HOOD261211C00081000	看涨 Call	81.00	$9.75	$9.90	$9.50	31	23	65.49%	0.65	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T14:11:13
HOOD261211P00081000	看跌 Put	81.00	$4.75	$4.85	$4.95	24	17	65.76%	-0.35	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T14:54:22
HOOD261211C00082000	看涨 Call	82.00	$9.15	$9.35	$9.00	55	31	65.33%	0.63	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:38:38
HOOD261211P00082000	看跌 Put	82.00	$5.15	$5.25	$5.25	38	37	65.38%	-0.37	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:56:14
HOOD261211C00083000	看涨 Call	83.00	$8.60	$8.75	$8.60	2	15	64.96%	0.61	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T10:53:38
HOOD261211P00083000	看跌 Put	83.00	$5.55	$5.70	$6.00	58	30	65.04%	-0.39	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:40:31
HOOD261211C00084000	看涨 Call	84.00	$8.05	$8.20	$7.90	50	82	64.62%	0.59	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:16:22
HOOD261211P00084000	看跌 Put	84.00	$6.00	$6.15	$6.23	21	20	64.72%	-0.41	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:40:55
HOOD261211C00085000	看涨 Call	85.00	$7.55	$7.70	$7.48	336	267	64.55%	0.57	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:41:17
HOOD261211P00085000	看跌 Put	85.00	$6.50	$6.60	$6.66	49	74	64.43%	-0.44	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:40:55
HOOD261211C00086000	看涨 Call	86.00	$7.05	$7.20	$6.95	33	20	64.27%	0.54	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:42:28
HOOD261211P00086000	看跌 Put	86.00	$7.00	$7.15	$7.35	28	107	64.40%	-0.46	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T14:00:35
HOOD261211C00087000	看涨 Call	87.00	$6.60	$6.70	$6.40	7	30	64.02%	0.52	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:13:04
HOOD261211P00087000	看跌 Put	87.00	$7.50	$7.65	$7.70	40	13	63.94%	-0.48	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T14:52:31
HOOD261211C00088000	看涨 Call	88.00	$6.15	$6.25	$6.05	24	37	63.80%	0.50	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:16:05
HOOD261211P00088000	看跌 Put	88.00	$8.05	$8.20	$8.56	6	52	63.73%	-0.50	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:49:49
HOOD261211C00089000	看涨 Call	89.00	$5.70	$5.80	$5.60	36	24	63.39%	0.48	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:41:05
HOOD261211P00089000	看跌 Put	89.00	$8.65	$8.75	$8.85	38	41	63.55%	-0.53	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:54:28
HOOD261211C00090000	看涨 Call	90.00	$5.30	$5.40	$5.30	48	55	63.24%	0.46	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T14:44:59
HOOD261211P00090000	看跌 Put	90.00	$9.25	$9.35	$9.45	8	49	63.41%	-0.55	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:54:28
HOOD261211C00091000	看涨 Call	91.00	$4.90	$5.05	$4.80	22	28	63.13%	0.43	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T12:55:46
HOOD261211P00091000	看跌 Put	91.00	$9.85	$10.00	$10.30	20	56	63.31%	-0.57	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T14:58:27
HOOD261211C00092000	看涨 Call	92.00	$4.55	$4.65	$4.40	244	32	62.83%	0.41	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T14:12:15
HOOD261211P00092000	看跌 Put	92.00	$10.50	$10.60	$10.95	16	18	63.01%	-0.59	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T11:21:25
HOOD261211C00093000	看涨 Call	93.00	$4.25	$4.30	$4.20	21	24	62.82%	0.39	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T10:41:15
HOOD261211P00093000	看跌 Put	93.00	$11.10	$11.30	$11.35	79	18	62.76%	-0.61	0.02	-0.09	0.11	100	assumed standard contract	2026-11-03T15:54:41
HOOD261211C00094000	看涨 Call	94.00	$3.90	$4.00	$3.58	7	82	62.62%	0.37	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T10:16:24
HOOD261211P00094000	看跌 Put	94.00	$11.80	$11.95	$12.05	26	81	62.56%	-0.63	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T15:46:14
HOOD261211C00095000	看涨 Call	95.00	$3.60	$3.70	$3.56	41	41	62.48%	0.35	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T15:44:48
HOOD261211P00095000	看跌 Put	95.00	$12.50	$12.65	$12.95	41	29	62.42%	-0.65	0.02	-0.09	0.10	100	assumed standard contract	2026-11-03T14:55:18
HOOD261211C00096000	看涨 Call	96.00	$3.35	$3.40	$3.30	51	12	62.42%	0.33	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T12:41:45
HOOD261211P00096000	看跌 Put	96.00	$13.20	$13.40	$13.65	11	20	62.34%	-0.67	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T15:10:48
HOOD261211C00097000	看涨 Call	97.00	$3.05	$3.15	$3.03	42	40	62.17%	0.31	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T12:59:56
HOOD261211P00097000	看跌 Put	97.00	$13.95	$14.15	$14.34	19	8	62.34%	-0.69	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T14:33:56
HOOD261211C00098000	看涨 Call	98.00	$2.82	$2.91	$2.74	9	57	62.17%	0.30	0.02	-0.08	0.10	100	assumed standard contract	2026-11-03T14:11:55
HOOD261211P00098000	看跌 Put	98.00	$14.75	$14.90	$15.00	3	16	62.44%	-0.71	0.02	-0.08	0.09	100	assumed standard contract	2026-11-03T14:49:31
HOOD261211C00099000	看涨 Call	99.00	$2.59	$2.67	$2.68	23	22	62.01%	0.28	0.02	-0.08	0.09	100	assumed standard contract	2026-11-03T10:44:29
HOOD261211P00099000	看跌 Put	99.00	$15.50	$15.70	$16.39	0	32	62.37%	-0.73	0.02	-0.08	0.09	100	assumed standard contract	2026-11-02T14:10:04
HOOD261211C00100000	看涨 Call	100.00	$2.39	$2.46	$2.33	161	158	62.00%	0.26	0.02	-0.07	0.09	100	assumed standard contract	2026-11-03T15:36:57
HOOD261211P00100000	看跌 Put	100.00	$16.30	$16.50	$16.85	35	46	62.41%	-0.75	0.02	-0.07	0.09	100	assumed standard contract	2026-11-03T12:39:17
HOOD261211C00101000	看涨 Call	101.00	$2.19	$2.27	$2.18	8	55	61.95%	0.25	0.02	-0.07	0.09	100	assumed standard contract	2026-11-03T14:00:44
HOOD261211P00101000	看跌 Put	101.00	$17.10	$17.30	$18.26	0	2	62.28%	-0.76	0.02	-0.07	0.09	100	assumed standard contract	2026-11-02T15:23:12
HOOD261211C00102000	看涨 Call	102.00	$2.01	$2.10	$1.99	38	25	61.98%	0.23	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T14:02:47
HOOD261211P00102000	看跌 Put	102.00	$17.95	$18.10	$18.35	4	24	62.29%	-0.78	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T14:33:56
HOOD261211C00103000	看涨 Call	103.00	$1.85	$1.92	$1.90	6	38	61.92%	0.22	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T12:29:11
HOOD261211P00103000	看跌 Put	103.00	$18.75	$18.95	$19.30	1	26	62.14%	-0.79	0.02	-0.07	0.08	100	assumed standard contract	2026-11-03T12:24:56
HOOD261211C00104000	看涨 Call	104.00	$1.73	$1.77	$1.69	8	1	62.15%	0.20	0.02	-0.06	0.08	100	assumed standard contract	2026-11-03T12:01:42
HOOD261211P00104000	看跌 Put	104.00	$19.65	$19.80	$19.60	0	9	62.47%	-0.81	0.02	-0.06	0.08	100	assumed standard contract	2026-11-02T12:34:15
HOOD261211C00105000	看涨 Call	105.00	$1.59	$1.65	$1.53	41	24	62.32%	0.19	0.02	-0.06	0.07	100	assumed standard contract	2026-11-03T15:15:44
HOOD261211P00105000	看跌 Put	105.00	$20.50	$20.65	$20.95	1	36	62.34%	-0.82	0.02	-0.06	0.07	100	assumed standard contract	2026-11-03T12:19:27
HOOD261211C00106000	看涨 Call	106.00	$1.46	$1.50	$1.42	27	11	62.20%	0.18	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T13:00:20
HOOD261211P00106000	看跌 Put	106.00	$21.40	$21.55	$23.00	0	4	62.76%	-0.83	0.02	-0.06	0.07	100	assumed standard contract	2026-11-02T14:42:22
HOOD261211C00107000	看涨 Call	107.00	$1.34	$1.38	$1.35	124	19	62.24%	0.17	0.01	-0.06	0.07	100	assumed standard contract	2026-11-03T14:50:16
HOOD261211P00107000	看跌 Put	107.00	$22.25	$22.45	$22.35	0	6	62.69%	-0.84	0.01	-0.06	0.07	100	assumed standard contract	2026-11-02T12:38:39
HOOD261211C00108000	看涨 Call	108.00	$1.23	$1.27	$1.15	12	35	62.30%	0.15	0.01	-0.05	0.07	100	assumed standard contract	2026-11-03T10:32:04
HOOD261211P00108000	看跌 Put	108.00	$23.15	$23.30	$22.62	0	20	62.45%	-0.86	0.01	-0.05	0.06	100	assumed standard contract	2026-11-02T09:55:12
HOOD261211C00109000	看涨 Call	109.00	$1.13	$1.17	$1.18	1	8	62.39%	0.14	0.01	-0.05	0.06	100	assumed standard contract	2026-11-03T10:59:36
HOOD261211P00109000	看跌 Put	109.00	$24.05	$24.25	$24.35	1	1	62.89%	-0.87	0.01	-0.05	0.06	100	assumed standard contract	2026-11-03T12:37:27
HOOD261211C00110000	看涨 Call	110.00	$1.04	$1.08	$1.07	79	129	62.51%	0.13	0.01	-0.05	0.06	100	assumed standard contract	2026-11-03T15:57:56
HOOD261211P00110000	看跌 Put	110.00	$24.95	$25.15	$27.44	0	4	62.77%	-0.88	0.01	-0.05	0.06	100	assumed standard contract	2026-10-30T13:18:51
HOOD261211C00111000	看涨 Call	111.00	$0.95	$0.98	$0.94	6	44	62.41%	0.13	0.01	-0.05	0.06	100	assumed standard contract	2026-11-03T11:57:20
HOOD261211P00111000	看跌 Put	111.00	$25.90	$26.05	$25.90	0	3	62.97%	-0.89	0.01	-0.05	0.05	100	assumed standard contract	2026-11-02T09:38:00
HOOD261211C00112000	看涨 Call	112.00	$0.88	$0.91	$0.86	1	3	62.68%	0.12	0.01	-0.04	0.05	100	assumed standard contract	2026-11-03T11:24:37
HOOD261211P00112000	看跌 Put	112.00	$26.75	$27.00	$29.75	0	3	62.53%	-0.89	0.01	-0.04	0.05	100	assumed standard contract	2026-10-30T14:23:27
HOOD261211C00113000	看涨 Call	113.00	$0.81	$0.84	$0.80	5	6	62.81%	0.11	0.01	-0.04	0.05	100	assumed standard contract	2026-11-03T10:39:57
HOOD261211P00113000	看跌 Put	113.00	$27.75	$27.95	$30.90	0	1	63.51%	-0.90	0.01	-0.04	0.05	100	assumed standard contract	2026-10-30T15:03:09
HOOD261211C00114000	看涨 Call	114.00	$0.74	$0.79	$0.75	0	10	63.03%	0.10	0.01	-0.04	0.05	100	assumed standard contract	2026-11-02T11:45:03
HOOD261211P00114000	看跌 Put	114.00	$28.70	$28.85	$30.00	0	2	63.32%	-0.91	0.01	-0.04	0.04	100	assumed standard contract	2026-11-02T15:08:05
HOOD261211C00115000	看涨 Call	115.00	$0.68	$0.71	$0.70	5	25	62.95%	0.10	0.01	-0.04	0.05	100	assumed standard contract	2026-11-03T12:06:24
HOOD261211P00115000	看跌 Put	115.00	$29.60	$29.80	$30.31	1	3	62.96%	-0.92	0.01	-0.04	0.04	100	assumed standard contract	2026-11-03T14:58:21
HOOD261211C00116000	看涨 Call	116.00	$0.63	$0.66	$0.00	0	0	63.20%	0.09	0.01	-0.04	0.04	100	assumed standard contract	未提供
HOOD261211P00116000	看跌 Put	116.00	$30.55	$30.75	$32.40	0	5	63.05%	-0.92	0.01	-0.04	0.04	100	assumed standard contract	2026-11-02T14:34:27
HOOD261211C00117000	看涨 Call	117.00	$0.58	$0.61	$0.57	9	92	63.35%	0.08	0.01	-0.03	0.04	100	assumed standard contract	2026-11-03T10:10:56
HOOD261211P00117000	看跌 Put	117.00	$31.55	$31.75	$32.80	0	3	64.40%	-0.93	0.01	-0.03	0.04	100	assumed standard contract	2026-11-02T14:28:31
HOOD261211C00118000	看涨 Call	118.00	$0.53	$0.57	$0.54	1	31	63.57%	0.08	0.01	-0.03	0.04	100	assumed standard contract	2026-11-03T15:15:48
HOOD261211P00118000	看跌 Put	118.00	$32.50	$32.70	$33.90	35	27	64.31%	-0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-11-03T10:05:41
HOOD261211C00119000	看涨 Call	119.00	$0.49	$0.53	$0.42	0	1	63.76%	0.07	0.01	-0.03	0.04	100	assumed standard contract	2026-11-02T09:30:01
HOOD261211P00119000	看跌 Put	119.00	$33.50	$33.65	$32.05	0	1	64.86%	-0.94	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T10:46:23
HOOD261211C00120000	看涨 Call	120.00	$0.45	$0.49	$0.49	145	164	63.90%	0.07	0.01	-0.03	0.04	100	assumed standard contract	2026-11-03T10:52:34
HOOD261211P00120000	看跌 Put	120.00	$34.45	$34.60	$35.65	0	4	64.49%	-0.95	0.01	-0.03	0.03	100	assumed standard contract	2026-10-30T15:56:50
HOOD261211C00121000	看涨 Call	121.00	$0.42	$0.46	$0.39	0	34	64.24%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T12:47:51
HOOD261211P00121000	看跌 Put	121.00	$35.45	$35.60	$36.00	0	4	65.74%	-0.95	0.01	-0.03	0.03	100	assumed standard contract	2026-10-30T15:58:38
HOOD261211C00122000	看涨 Call	122.00	$0.39	$0.43	$0.40	0	10	64.51%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T12:27:03
HOOD261211P00122000	看跌 Put	122.00	$36.40	$36.60	$35.80	0	3	66.07%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T10:24:14
HOOD261211C00123000	看涨 Call	123.00	$0.36	$0.40	$0.38	0	1	64.71%	0.06	0.01	-0.03	0.03	100	assumed standard contract	2026-11-02T10:53:12
HOOD261211P00123000	看跌 Put	123.00	$37.40	$37.55	$37.05	0	17	66.27%	-0.96	0.01	-0.03	0.02	100	assumed standard contract	2026-11-02T09:41:46
HOOD261211C00125000	看涨 Call	125.00	$0.31	$0.34	$0.33	36	13	65.06%	0.05	0.01	-0.02	0.03	100	assumed standard contract	2026-11-03T14:50:16
HOOD261211P00125000	看跌 Put	125.00	$39.35	$39.50	$41.30	0	19	66.32%	-0.97	0.01	-0.02	0.02	100	assumed standard contract	2026-11-02T15:51:40
HOOD261211C00130000	看涨 Call	130.00	$0.21	$0.24	$0.21	12	4	66.08%	0.04	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T15:52:23
HOOD261211P00130000	看跌 Put	130.00	$44.30	$44.45	$0.00	0	0	68.83%	-0.98	0.01	-0.02	0.01	100	assumed standard contract	未提供
HOOD261211C00135000	看涨 Call	135.00	$0.15	$0.18	$0.19	0	4	67.57%	0.03	0.00	-0.02	0.02	100	assumed standard contract	2026-11-02T10:53:12
HOOD261211P00135000	看跌 Put	135.00	$49.25	$49.40	$48.75	0	13	65.47%	-0.99	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:10:07
HOOD261211C00140000	看涨 Call	140.00	$0.11	$0.14	$0.14	0	11	69.22%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T15:48:59
HOOD261211P00140000	看跌 Put	140.00	$54.25	$54.40	$54.90	0	0	70.81%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T09:31:01
HOOD261211C00145000	看涨 Call	145.00	$0.07	$0.11	$0.12	0	1	70.22%	0.02	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T10:15:23
HOOD261211P00145000	看跌 Put	145.00	$59.25	$59.40	$60.85	0	0	75.48%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T15:00:00
HOOD261211C00150000	看涨 Call	150.00	$0.05	$0.12	$0.08	6	0	73.51%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:03:02
HOOD261211P00150000	看跌 Put	150.00	$64.25	$64.40	$0.00	0	0	79.67%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00155000	看涨 Call	155.00	$0.02	$0.10	$0.05	2	0	74.01%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:05:08
HOOD261211P00155000	看跌 Put	155.00	$69.25	$69.40	$70.20	0	0	64.43%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T13:49:15
HOOD261211C00160000	看涨 Call	160.00	$0.01	$0.09	$0.05	4	13	75.83%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:05:43
HOOD261211P00160000	看跌 Put	160.00	$74.25	$74.40	$0.00	0	0	83.20%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00165000	看涨 Call	165.00	$0.02	$0.09	$0.06	0	1	79.89%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T12:26:55
HOOD261211P00165000	看跌 Put	165.00	$79.25	$79.40	$0.00	0	0	89.99%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00170000	看涨 Call	170.00	$0.01	$0.08	$0.00	0	0	81.22%	0.01	0.00	-0.01	0.01	100	assumed standard contract	未提供
HOOD261211P00170000	看跌 Put	170.00	$84.25	$84.40	$0.00	0	0	81.39%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00175000	看涨 Call	175.00	$0.01	$0.07	$0.00	0	0	83.15%	0.01	0.00	-0.01	0.01	100	assumed standard contract	未提供
HOOD261211P00175000	看跌 Put	175.00	$89.25	$89.40	$0.00	0	0	97.30%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	未提供
HOOD261211C00180000	看涨 Call	180.00	$0.01	$0.07	$0.03	2	10	85.99%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:59:58
HOOD261211P00180000	看跌 Put	180.00	$94.25	$94.40	$93.65	0	0	87.38%	-1.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T09:47:06