HOOD · 2026-12-18
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%
到期日 2026-12-18；共 98 条合约；第 1/1 页。
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261218C00005000 | 看涨 Call | 5.00 | $80.65 | $80.80 | $79.10 | 0 | 23 | 297.79% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:54:36 |
| HOOD261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 0 | 1 | 281.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T13:30:44 |
| HOOD261218C00010000 | 看涨 Call | 10.00 | $75.65 | $75.85 | $74.35 | 0 | 2 | 217.38% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:22:25 |
| HOOD261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.09 | 0 | 10 | 210.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:06:55 |
| HOOD261218C00015000 | 看涨 Call | 15.00 | $70.70 | $70.85 | $80.16 | 0 | 52 | 170.73% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T09:35:21 |
| HOOD261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.02 | $0.06 | 0 | 1818 | 170.79% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T10:32:52 |
| HOOD261218C00020000 | 看涨 Call | 20.00 | $65.70 | $65.90 | $71.40 | 0 | 112 | 136.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:11:20 |
| HOOD261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.03 | $0.01 | 0 | 211 | 148.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:38:52 |
| HOOD261218C00025000 | 看涨 Call | 25.00 | $60.75 | $60.95 | $59.10 | 0 | 62 | 133.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:37:07 |
| HOOD261218P00025000 | 看跌 Put | 25.00 | $0.01 | $0.04 | $0.02 | 0 | 791 | 132.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:37:38 |
| HOOD261218C00030000 | 看涨 Call | 30.00 | $55.80 | $55.95 | $56.60 | 0 | 38 | 112.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:55:24 |
| HOOD261218P00030000 | 看跌 Put | 30.00 | $0.01 | $0.05 | $0.03 | 3 | 643 | 116.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:37:23 |
| HOOD261218C00035000 | 看涨 Call | 35.00 | $50.85 | $51.00 | $49.90 | 0 | 85 | 104.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:53:46 |
| HOOD261218P00035000 | 看跌 Put | 35.00 | $0.02 | $0.06 | $0.07 | 0 | 4669 | 103.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:43:58 |
| HOOD261218C00040000 | 看涨 Call | 40.00 | $45.90 | $46.05 | $44.55 | 1 | 189 | 94.23% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:26:27 |
| HOOD261218P00040000 | 看跌 Put | 40.00 | $0.04 | $0.09 | $0.07 | 0 | 434 | 94.34% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:34:11 |
| HOOD261218C00045000 | 看涨 Call | 45.00 | $41.00 | $41.15 | $40.15 | 1 | 55 | 89.61% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:35:54 |
| HOOD261218P00045000 | 看跌 Put | 45.00 | $0.11 | $0.14 | $0.15 | 50 | 3357 | 88.56% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:31:43 |
| HOOD261218C00050000 | 看涨 Call | 50.00 | $36.10 | $36.30 | $35.65 | 2 | 365 | 83.44% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:27:46 |
| HOOD261218P00050000 | 看跌 Put | 50.00 | $0.22 | $0.25 | $0.25 | 2 | 3433 | 83.68% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:57:23 |
| HOOD261218C00055000 | 看涨 Call | 55.00 | $31.35 | $31.50 | $30.97 | 59 | 293 | 79.41% | 0.96 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:09:51 |
| HOOD261218P00055000 | 看跌 Put | 55.00 | $0.40 | $0.42 | $0.42 | 761 | 3316 | 78.74% | -0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:24:33 |
| HOOD261218C00060000 | 看涨 Call | 60.00 | $26.65 | $26.80 | $26.25 | 5 | 245 | 74.35% | 0.93 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:12:12 |
| HOOD261218P00060000 | 看跌 Put | 60.00 | $0.69 | $0.72 | $0.73 | 582 | 3668 | 74.49% | -0.07 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:37:19 |
| HOOD261218C00065000 | 看涨 Call | 65.00 | $22.15 | $22.35 | $21.80 | 5 | 289 | 71.09% | 0.89 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:20:34 |
| HOOD261218P00065000 | 看跌 Put | 65.00 | $1.19 | $1.22 | $1.22 | 453 | 3382 | 71.26% | -0.11 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| HOOD261218C00070000 | 看涨 Call | 70.00 | $18.00 | $18.15 | $17.64 | 50 | 614 | 68.61% | 0.84 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:25:06 |
| HOOD261218P00070000 | 看跌 Put | 70.00 | $1.99 | $2.02 | $2.00 | 924 | 3701 | 68.71% | -0.16 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| HOOD261218C00075000 | 看涨 Call | 75.00 | $14.25 | $14.35 | $13.95 | 21 | 1034 | 66.74% | 0.76 | 0.02 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:22:52 |
| HOOD261218P00075000 | 看跌 Put | 75.00 | $3.15 | $3.25 | $3.18 | 439 | 9127 | 66.74% | -0.24 | 0.02 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| HOOD261218C00080000 | 看涨 Call | 80.00 | $10.95 | $11.05 | $10.95 | 308 | 1537 | 65.24% | 0.67 | 0.02 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| HOOD261218P00080000 | 看跌 Put | 80.00 | $4.80 | $4.90 | $4.85 | 680 | 11481 | 64.96% | -0.33 | 0.02 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| HOOD261218C00085000 | 看涨 Call | 85.00 | $8.15 | $8.25 | $8.17 | 479 | 2050 | 63.85% | 0.57 | 0.02 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| HOOD261218P00085000 | 看跌 Put | 85.00 | $7.00 | $7.10 | $7.10 | 646 | 4385 | 63.72% | -0.43 | 0.02 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:47 |
| HOOD261218C00090000 | 看涨 Call | 90.00 | $5.90 | $6.00 | $5.85 | 975 | 2441 | 62.88% | 0.47 | 0.02 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:27 |
| HOOD261218P00090000 | 看跌 Put | 90.00 | $9.75 | $9.85 | $9.87 | 336 | 5404 | 62.81% | -0.54 | 0.02 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:35 |
| HOOD261218C00095000 | 看涨 Call | 95.00 | $4.15 | $4.20 | $4.18 | 577 | 3631 | 62.09% | 0.37 | 0.02 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| HOOD261218P00095000 | 看跌 Put | 95.00 | $13.00 | $13.15 | $13.10 | 246 | 7350 | 62.26% | -0.64 | 0.02 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:57:50 |
| HOOD261218C00100000 | 看涨 Call | 100.00 | $2.88 | $2.93 | $2.90 | 1192 | 8343 | 61.61% | 0.28 | 0.02 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| HOOD261218P00100000 | 看跌 Put | 100.00 | $16.70 | $16.85 | $16.82 | 225 | 18093 | 61.68% | -0.72 | 0.02 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:58:53 |
| HOOD261218C00105000 | 看涨 Call | 105.00 | $1.96 | $1.99 | $1.93 | 848 | 5176 | 61.34% | 0.21 | 0.02 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:50:33 |
| HOOD261218P00105000 | 看跌 Put | 105.00 | $20.80 | $20.95 | $21.18 | 193 | 3147 | 61.61% | -0.80 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:52:52 |
| HOOD261218C00110000 | 看涨 Call | 110.00 | $1.34 | $1.37 | $1.36 | 978 | 4580 | 61.61% | 0.16 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:57:36 |
| HOOD261218P00110000 | 看跌 Put | 110.00 | $25.20 | $25.35 | $25.48 | 117 | 2380 | 61.97% | -0.86 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:40:54 |
| HOOD261218C00115000 | 看涨 Call | 115.00 | $0.91 | $0.93 | $0.91 | 469 | 5685 | 61.92% | 0.11 | 0.01 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:33 |
| HOOD261218P00115000 | 看跌 Put | 115.00 | $29.80 | $29.95 | $30.48 | 10 | 2620 | 62.45% | -0.90 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:16:25 |
| HOOD261218C00120000 | 看涨 Call | 120.00 | $0.63 | $0.64 | $0.64 | 559 | 13191 | 62.54% | 0.08 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:57 |
| HOOD261218P00120000 | 看跌 Put | 120.00 | $34.55 | $34.70 | $35.21 | 44 | 1493 | 63.25% | -0.93 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:30:07 |
| HOOD261218C00125000 | 看涨 Call | 125.00 | $0.44 | $0.46 | $0.45 | 224 | 7368 | 63.49% | 0.06 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:17:57 |
| HOOD261218P00125000 | 看跌 Put | 125.00 | $39.40 | $39.55 | $39.95 | 2 | 629 | 64.31% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:35:26 |
| HOOD261218C00130000 | 看涨 Call | 130.00 | $0.32 | $0.34 | $0.32 | 181 | 7377 | 64.74% | 0.05 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| HOOD261218P00130000 | 看跌 Put | 130.00 | $44.30 | $44.45 | $45.03 | 13 | 615 | 64.69% | -0.98 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:43:09 |
| HOOD261218C00135000 | 看涨 Call | 135.00 | $0.23 | $0.25 | $0.26 | 60 | 3496 | 65.75% | 0.03 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:12:31 |
| HOOD261218P00135000 | 看跌 Put | 135.00 | $49.30 | $49.45 | $49.30 | 2 | 491 | 69.52% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:47:36 |
| HOOD261218C00140000 | 看涨 Call | 140.00 | $0.18 | $0.20 | $0.19 | 175 | 4009 | 67.51% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:16:50 |
| HOOD261218P00140000 | 看跌 Put | 140.00 | $54.25 | $54.40 | $56.55 | 0 | 1051 | 69.04% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:41:45 |
| HOOD261218C00145000 | 看涨 Call | 145.00 | $0.13 | $0.16 | $0.15 | 0 | 2933 | 68.72% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:01:09 |
| HOOD261218P00145000 | 看跌 Put | 145.00 | $59.25 | $59.40 | $59.30 | 3 | 0 | 73.31% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:47:04 |
| HOOD261218C00150000 | 看涨 Call | 150.00 | $0.10 | $0.12 | $0.12 | 101 | 6678 | 69.75% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| HOOD261218P00150000 | 看跌 Put | 150.00 | $64.25 | $64.40 | $65.00 | 1 | 0 | 77.42% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:17:27 |
| HOOD261218C00155000 | 看涨 Call | 155.00 | $0.09 | $0.11 | $0.10 | 20 | 3075 | 72.29% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:58:11 |
| HOOD261218P00155000 | 看跌 Put | 155.00 | $69.25 | $69.40 | $70.15 | 1 | 1 | 81.37% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:22 |
| HOOD261218C00160000 | 看涨 Call | 160.00 | $0.08 | $0.10 | $0.08 | 100 | 2949 | 74.57% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:26:34 |
| HOOD261218P00160000 | 看跌 Put | 160.00 | $74.25 | $74.40 | $75.00 | 1 | 0 | 85.19% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:17:27 |
| HOOD261218C00165000 | 看涨 Call | 165.00 | $0.03 | $0.08 | $0.08 | 128 | 11200 | 73.35% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:29:37 |
| HOOD261218P00165000 | 看跌 Put | 165.00 | $79.25 | $79.40 | $80.35 | 1 | 0 | 88.89% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:56:16 |
| HOOD261218C00170000 | 看涨 Call | 170.00 | $0.02 | $0.07 | $0.06 | 0 | 2560 | 74.58% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:27:47 |
| HOOD261218P00170000 | 看跌 Put | 170.00 | $84.25 | $84.40 | $84.00 | 0 | 0 | 92.47% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:36:02 |
| HOOD261218C00175000 | 看涨 Call | 175.00 | $0.02 | $0.07 | $0.05 | 162 | 1371 | 77.30% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:05:07 |
| HOOD261218P00175000 | 看跌 Put | 175.00 | $89.25 | $89.40 | $91.00 | 0 | 0 | 95.94% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:56:05 |
| HOOD261218C00180000 | 看涨 Call | 180.00 | $0.01 | $0.06 | $0.04 | 0 | 2452 | 77.90% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:32:59 |
| HOOD261218P00180000 | 看跌 Put | 180.00 | $94.25 | $94.40 | $84.70 | 0 | 0 | 99.30% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:10:45 |
| HOOD261218C00185000 | 看涨 Call | 185.00 | $0.01 | $0.06 | $0.06 | 0 | 942 | 80.39% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:54:03 |
| HOOD261218P00185000 | 看跌 Put | 185.00 | $99.25 | $99.40 | $98.55 | 0 | 0 | 102.57% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:44:40 |
| HOOD261218C00190000 | 看涨 Call | 190.00 | $0.01 | $0.06 | $0.04 | 0 | 539 | 82.81% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:57:18 |
| HOOD261218P00190000 | 看跌 Put | 190.00 | $104.25 | $104.40 | $106.15 | 0 | 0 | 105.75% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:20:38 |
| HOOD261218C00195000 | 看涨 Call | 195.00 | $0.01 | $0.05 | $0.05 | 0 | 2442 | 83.88% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:34:01 |
| HOOD261218P00195000 | 看跌 Put | 195.00 | $109.25 | $109.40 | $109.95 | 0 | 0 | 108.84% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:59:07 |
| HOOD261218C00200000 | 看涨 Call | 200.00 | $0.01 | $0.05 | $0.02 | 0 | 4082 | 86.11% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:43:40 |
| HOOD261218P00200000 | 看跌 Put | 200.00 | $114.25 | $114.40 | $113.55 | 0 | 0 | 111.85% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:44:40 |
| HOOD261218C00210000 | 看涨 Call | 210.00 | $0.01 | $0.04 | $0.04 | 1 | 687 | 88.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:30:26 |
| HOOD261218P00210000 | 看跌 Put | 210.00 | $124.25 | $124.40 | $123.55 | 0 | 0 | 117.66% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:44:40 |
| HOOD261218C00220000 | 看涨 Call | 220.00 | $0.01 | $0.05 | $0.02 | 6 | 510 | 94.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:09:30 |
| HOOD261218P00220000 | 看跌 Put | 220.00 | $134.25 | $134.40 | $124.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:02:17 |
| HOOD261218C00230000 | 看涨 Call | 230.00 | $0.01 | $0.04 | $0.02 | 0 | 593 | 96.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:03:39 |
| HOOD261218P00230000 | 看跌 Put | 230.00 | $144.25 | $144.40 | $111.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:59 |
| HOOD261218C00240000 | 看涨 Call | 240.00 | $0.01 | $0.04 | $0.03 | 0 | 2219 | 100.37% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:44:59 |
| HOOD261218P00240000 | 看跌 Put | 240.00 | $154.25 | $154.40 | $153.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:15:24 |
| HOOD261218C00250000 | 看涨 Call | 250.00 | $0.01 | $0.04 | $0.02 | 0 | 582 | 103.83% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:54:17 |
| HOOD261218P00250000 | 看跌 Put | 250.00 | $164.25 | $164.40 | $128.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-30T09:30:58 |
| HOOD261218C00260000 | 看涨 Call | 260.00 | $0.01 | $0.04 | $0.02 | 0 | 2311 | 107.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:40:10 |
| HOOD261218P00260000 | 看跌 Put | 260.00 | $174.25 | $174.40 | $173.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:11:11 |
| HOOD261218C00270000 | 看涨 Call | 270.00 | $0.01 | $0.04 | $0.01 | 0 | 331 | 110.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:36:48 |
| HOOD261218P00270000 | 看跌 Put | 270.00 | $184.25 | $184.40 | $183.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:11:11 |
| HOOD261218C00280000 | 看涨 Call | 280.00 | $0.01 | $0.03 | $0.03 | 0 | 1135 | 111.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:06:10 |
| HOOD261218P00280000 | 看跌 Put | 280.00 | $194.25 | $194.40 | $162.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-28T09:32:09 |
| HOOD261218C00290000 | 看涨 Call | 290.00 | $0.01 | $0.02 | $0.03 | 0 | 10872 | 111.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:20:31 |
| HOOD261218P00290000 | 看跌 Put | 290.00 | $204.25 | $204.40 | $214.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-07T14:59:07 |