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 $119.82 · 日涨跌 9.12% · 年初至今 4.00%
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 | $114.55 | $116.25 | $83.21 | 0 | 2 | 255.06% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-31T15:01:33 |
| HOOD261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.09 | $0.01 | 0 | 1 | 251.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T13:30:44 |
| HOOD261218C00010000 | 看涨 Call | 10.00 | $108.75 | $110.30 | $86.19 | 0 | 1 | 213.71% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-25T10:20:32 |
| HOOD261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.09 | $0.09 | 0 | 10 | 193.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:06:55 |
| HOOD261218C00015000 | 看涨 Call | 15.00 | $103.95 | $105.35 | $101.10 | 1 | 53 | 177.30% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:00:50 |
| HOOD261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.09 | $0.06 | 0 | 1818 | 161.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:27:18 |
| HOOD261218C00020000 | 看涨 Call | 20.00 | $99.80 | $100.40 | $93.45 | 0 | 115 | 156.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:53:56 |
| HOOD261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.10 | $0.08 | 0 | 209 | 141.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:17:43 |
| HOOD261218C00025000 | 看涨 Call | 25.00 | $94.80 | $96.35 | $88.50 | 0 | 49 | 131.85% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:53:56 |
| HOOD261218P00025000 | 看跌 Put | 25.00 | $0.01 | $0.12 | $0.04 | 4 | 503 | 126.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:53:39 |
| HOOD261218C00030000 | 看涨 Call | 30.00 | $89.90 | $90.55 | $91.55 | 0 | 37 | 122.71% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:36:34 |
| HOOD261218P00030000 | 看跌 Put | 30.00 | $0.01 | $0.13 | $0.04 | 0 | 1207 | 113.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:30:20 |
| HOOD261218C00035000 | 看涨 Call | 35.00 | $84.10 | $85.65 | $61.27 | 0 | 81 | 113.78% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-17T10:53:57 |
| HOOD261218P00035000 | 看跌 Put | 35.00 | $0.01 | $0.16 | $0.05 | 5 | 2625 | 103.47% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:55:26 |
| HOOD261218C00040000 | 看涨 Call | 40.00 | $80.00 | $80.75 | $79.00 | 2 | 124 | 99.32% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:18:52 |
| HOOD261218P00040000 | 看跌 Put | 40.00 | $0.02 | $0.19 | $0.09 | 1 | 448 | 95.26% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:50:56 |
| HOOD261218C00045000 | 看涨 Call | 45.00 | $75.15 | $76.65 | $62.32 | 0 | 31 | 94.29% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-28T10:15:59 |
| HOOD261218P00045000 | 看跌 Put | 45.00 | $0.06 | $0.24 | $0.12 | 71 | 2915 | 89.80% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:06:33 |
| HOOD261218C00050000 | 看涨 Call | 50.00 | $70.35 | $70.95 | $70.25 | 7 | 269 | 89.81% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:03:07 |
| HOOD261218P00050000 | 看跌 Put | 50.00 | $0.15 | $0.30 | $0.20 | 49 | 2754 | 85.70% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:51:45 |
| HOOD261218C00055000 | 看涨 Call | 55.00 | $64.55 | $66.10 | $60.85 | 2 | 279 | 84.61% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:58 |
| HOOD261218P00055000 | 看跌 Put | 55.00 | $0.21 | $0.39 | $0.30 | 93 | 2631 | 80.74% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:06:31 |
| HOOD261218C00060000 | 看涨 Call | 60.00 | $60.70 | $61.25 | $60.45 | 7 | 221 | 80.55% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:21:23 |
| HOOD261218P00060000 | 看跌 Put | 60.00 | $0.34 | $0.52 | $0.45 | 77 | 3028 | 77.26% | -0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:09:35 |
| HOOD261218C00065000 | 看涨 Call | 65.00 | $55.95 | $56.50 | $44.12 | 0 | 294 | 76.96% | 0.97 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:42:44 |
| HOOD261218P00065000 | 看跌 Put | 65.00 | $0.53 | $0.67 | $0.67 | 26 | 2127 | 73.92% | -0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| HOOD261218C00070000 | 看涨 Call | 70.00 | $51.25 | $51.85 | $51.05 | 5 | 484 | 73.49% | 0.95 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:55:10 |
| HOOD261218P00070000 | 看跌 Put | 70.00 | $0.91 | $1.01 | $0.95 | 53 | 1543 | 73.21% | -0.05 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:44:30 |
| HOOD261218C00075000 | 看涨 Call | 75.00 | $46.70 | $47.30 | $47.50 | 5 | 818 | 71.37% | 0.94 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:03:26 |
| HOOD261218P00075000 | 看跌 Put | 75.00 | $1.26 | $1.41 | $1.26 | 317 | 7857 | 70.85% | -0.06 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:55:30 |
| HOOD261218C00080000 | 看涨 Call | 80.00 | $42.30 | $42.90 | $41.94 | 35 | 1325 | 69.72% | 0.91 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:35:24 |
| HOOD261218P00080000 | 看跌 Put | 80.00 | $1.80 | $1.96 | $1.99 | 155 | 3033 | 69.31% | -0.09 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:49:24 |
| HOOD261218C00085000 | 看涨 Call | 85.00 | $38.10 | $38.65 | $37.10 | 123 | 1376 | 68.56% | 0.89 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:47:09 |
| HOOD261218P00085000 | 看跌 Put | 85.00 | $2.50 | $2.69 | $2.60 | 514 | 2218 | 67.99% | -0.11 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:56:36 |
| HOOD261218C00090000 | 看涨 Call | 90.00 | $34.10 | $34.65 | $34.03 | 34 | 1139 | 67.40% | 0.85 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:32:16 |
| HOOD261218P00090000 | 看跌 Put | 90.00 | $3.40 | $3.65 | $3.55 | 293 | 2944 | 66.96% | -0.15 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| HOOD261218C00095000 | 看涨 Call | 95.00 | $30.35 | $30.90 | $29.72 | 65 | 1571 | 66.71% | 0.81 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:47:09 |
| HOOD261218P00095000 | 看跌 Put | 95.00 | $4.70 | $4.90 | $4.80 | 313 | 1883 | 66.80% | -0.19 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:43:15 |
| HOOD261218C00100000 | 看涨 Call | 100.00 | $26.90 | $27.40 | $27.16 | 330 | 4616 | 66.24% | 0.77 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:02 |
| HOOD261218P00100000 | 看跌 Put | 100.00 | $6.05 | $6.35 | $6.29 | 849 | 16314 | 65.89% | -0.23 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| HOOD261218C00105000 | 看涨 Call | 105.00 | $23.70 | $24.10 | $23.87 | 169 | 2139 | 65.63% | 0.73 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| HOOD261218P00105000 | 看跌 Put | 105.00 | $7.80 | $8.15 | $8.00 | 192 | 1703 | 65.66% | -0.28 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| HOOD261218C00110000 | 看涨 Call | 110.00 | $20.85 | $21.25 | $20.46 | 370 | 2067 | 65.70% | 0.68 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| HOOD261218P00110000 | 看跌 Put | 110.00 | $9.90 | $10.20 | $10.20 | 155 | 1279 | 65.55% | -0.33 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:49:14 |
| HOOD261218C00115000 | 看涨 Call | 115.00 | $18.25 | $18.60 | $18.27 | 505 | 2310 | 65.56% | 0.63 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:56:55 |
| HOOD261218P00115000 | 看跌 Put | 115.00 | $12.25 | $12.55 | $12.53 | 49 | 1003 | 65.47% | -0.38 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:07:24 |
| HOOD261218C00120000 | 看涨 Call | 120.00 | $16.00 | $16.15 | $16.00 | 585 | 8957 | 65.50% | 0.58 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| HOOD261218P00120000 | 看跌 Put | 120.00 | $14.90 | $15.25 | $15.24 | 203 | 353 | 65.65% | -0.43 | 0.01 | -0.09 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:52:04 |
| HOOD261218C00125000 | 看涨 Call | 125.00 | $13.85 | $14.15 | $14.02 | 632 | 5360 | 65.64% | 0.53 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:57:50 |
| HOOD261218P00125000 | 看跌 Put | 125.00 | $17.80 | $18.70 | $18.12 | 44 | 434 | 66.86% | -0.48 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:30:09 |
| HOOD261218C00130000 | 看涨 Call | 130.00 | $12.05 | $12.45 | $12.21 | 518 | 5915 | 65.97% | 0.48 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| HOOD261218P00130000 | 看跌 Put | 130.00 | $20.85 | $21.90 | $30.34 | 0 | 139 | 66.87% | -0.53 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-16T14:17:36 |
| HOOD261218C00135000 | 看涨 Call | 135.00 | $10.45 | $10.80 | $10.55 | 238 | 2126 | 66.03% | 0.44 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| HOOD261218P00135000 | 看跌 Put | 135.00 | $24.25 | $25.35 | $24.60 | 10 | 235 | 67.24% | -0.57 | 0.01 | -0.09 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:13:19 |
| HOOD261218C00140000 | 看涨 Call | 140.00 | $9.05 | $9.35 | $9.25 | 309 | 2075 | 66.11% | 0.39 | 0.01 | -0.08 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| HOOD261218P00140000 | 看跌 Put | 140.00 | $27.80 | $29.05 | $28.14 | 6 | 1154 | 67.62% | -0.61 | 0.01 | -0.09 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:45:19 |
| HOOD261218C00145000 | 看涨 Call | 145.00 | $7.85 | $8.15 | $8.00 | 69 | 3050 | 66.41% | 0.36 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| HOOD261218P00145000 | 看跌 Put | 145.00 | $31.55 | $33.00 | $33.62 | 2 | 82 | 68.25% | -0.65 | 0.01 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:27:49 |
| HOOD261218C00150000 | 看涨 Call | 150.00 | $6.80 | $7.10 | $6.98 | 408 | 4730 | 66.69% | 0.32 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| HOOD261218P00150000 | 看跌 Put | 150.00 | $35.45 | $36.75 | $36.41 | 8 | 179 | 68.03% | -0.69 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:08:01 |
| HOOD261218C00155000 | 看涨 Call | 155.00 | $5.90 | $6.15 | $6.00 | 39 | 3514 | 66.90% | 0.29 | 0.01 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:35:17 |
| HOOD261218P00155000 | 看跌 Put | 155.00 | $39.55 | $41.30 | $40.65 | 1 | 67 | 69.57% | -0.73 | 0.01 | -0.08 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:51:22 |
| HOOD261218C00160000 | 看涨 Call | 160.00 | $5.10 | $5.45 | $5.25 | 284 | 1270 | 67.40% | 0.26 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:57:06 |
| HOOD261218P00160000 | 看跌 Put | 160.00 | $43.85 | $45.55 | $54.25 | 0 | 67 | 70.32% | -0.76 | 0.01 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-17T12:31:40 |
| HOOD261218C00165000 | 看涨 Call | 165.00 | $4.45 | $4.95 | $4.38 | 453 | 13188 | 68.30% | 0.23 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:45:39 |
| HOOD261218P00165000 | 看跌 Put | 165.00 | $48.10 | $49.95 | $59.40 | 0 | 33 | 70.83% | -0.78 | 0.01 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-07-14T09:48:32 |
| HOOD261218C00170000 | 看涨 Call | 170.00 | $3.85 | $4.15 | $3.90 | 72 | 2104 | 68.02% | 0.21 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:43:54 |
| HOOD261218P00170000 | 看跌 Put | 170.00 | $52.50 | $54.40 | $50.00 | 0 | 1 | 71.37% | -0.81 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-09-03T15:52:54 |
| HOOD261218C00175000 | 看涨 Call | 175.00 | $3.35 | $4.00 | $3.51 | 4 | 515 | 69.50% | 0.19 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:11:46 |
| HOOD261218P00175000 | 看跌 Put | 175.00 | $57.00 | $58.95 | $73.60 | 0 | 7 | 72.07% | -0.83 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-16T15:25:57 |
| HOOD261218C00180000 | 看涨 Call | 180.00 | $2.95 | $3.15 | $3.11 | 88 | 2092 | 68.67% | 0.17 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:32:32 |
| HOOD261218P00180000 | 看跌 Put | 180.00 | $61.70 | $63.60 | $74.80 | 0 | 2 | 73.35% | -0.85 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-16T11:19:30 |
| HOOD261218C00185000 | 看涨 Call | 185.00 | $2.58 | $3.00 | $2.70 | 4 | 354 | 69.88% | 0.15 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:34:09 |
| HOOD261218P00185000 | 看跌 Put | 185.00 | $66.25 | $68.25 | $78.30 | 0 | 5 | 73.75% | -0.87 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:46:50 |
| HOOD261218C00190000 | 看涨 Call | 190.00 | $2.26 | $2.80 | $2.55 | 60 | 515 | 70.82% | 0.13 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:25:40 |
| HOOD261218P00190000 | 看跌 Put | 190.00 | $71.05 | $73.00 | $83.00 | 0 | 26 | 75.11% | -0.89 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:31:40 |
| HOOD261218C00195000 | 看涨 Call | 195.00 | $1.98 | $2.15 | $2.00 | 15 | 496 | 69.77% | 0.12 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:45:34 |
| HOOD261218P00195000 | 看跌 Put | 195.00 | $75.75 | $77.75 | $89.75 | 0 | 5 | 75.76% | -0.90 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-16T11:27:02 |
| HOOD261218C00200000 | 看涨 Call | 200.00 | $1.74 | $1.99 | $1.88 | 72 | 2452 | 70.55% | 0.11 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| HOOD261218P00200000 | 看跌 Put | 200.00 | $80.60 | $82.50 | $81.15 | 35 | 5 | 76.76% | -0.92 | 0.01 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:48:08 |
| HOOD261218C00210000 | 看涨 Call | 210.00 | $1.35 | $1.58 | $1.55 | 23 | 652 | 71.30% | 0.09 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:57:19 |
| HOOD261218P00210000 | 看跌 Put | 210.00 | $90.30 | $90.90 | $100.30 | 0 | 5 | 70.91% | -0.94 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-15T10:46:19 |
| HOOD261218C00220000 | 看涨 Call | 220.00 | $1.06 | $1.27 | $1.14 | 13 | 463 | 72.18% | 0.07 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:09:14 |
| HOOD261218P00220000 | 看跌 Put | 220.00 | $99.90 | $100.70 | $133.19 | 0 | 0 | 67.99% | -0.96 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-02-10T12:46:35 |
| HOOD261218C00230000 | 看涨 Call | 230.00 | $0.83 | $1.04 | $0.94 | 1 | 367 | 73.01% | 0.06 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:27:48 |
| HOOD261218P00230000 | 看跌 Put | 230.00 | $109.90 | $110.50 | $111.15 | 9 | 0 | 67.76% | -0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:38:59 |
| HOOD261218C00240000 | 看涨 Call | 240.00 | $0.66 | $0.86 | $0.40 | 0 | 1913 | 73.86% | 0.05 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:25:25 |
| HOOD261218P00240000 | 看跌 Put | 240.00 | $119.80 | $120.60 | $105.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2025-10-27T09:38:11 |
| HOOD261218C00250000 | 看涨 Call | 250.00 | $0.53 | $0.72 | $0.68 | 2 | 697 | 74.76% | 0.04 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:49:52 |
| HOOD261218P00250000 | 看跌 Put | 250.00 | $129.80 | $130.55 | $132.25 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-03T09:31:39 |
| HOOD261218C00260000 | 看涨 Call | 260.00 | $0.43 | $0.61 | $0.55 | 1 | 2153 | 75.68% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:59:58 |
| HOOD261218P00260000 | 看跌 Put | 260.00 | $139.80 | $140.55 | $138.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:40:35 |
| HOOD261218C00270000 | 看涨 Call | 270.00 | $0.35 | $0.52 | $0.45 | 1 | 284 | 76.56% | 0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:37:30 |
| HOOD261218P00270000 | 看跌 Put | 270.00 | $149.80 | $150.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HOOD261218C00280000 | 看涨 Call | 280.00 | $0.28 | $0.46 | $0.30 | 1 | 1133 | 77.51% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:51:43 |
| HOOD261218P00280000 | 看跌 Put | 280.00 | $159.80 | $161.25 | $138.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-09T09:52:00 |
| HOOD261218C00290000 | 看涨 Call | 290.00 | $0.23 | $0.34 | $0.31 | 756 | 10176 | 77.35% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:25:55 |
| HOOD261218P00290000 | 看跌 Put | 290.00 | $169.80 | $170.55 | $214.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-07T14:59:07 |