HOOD · 2027-01-15
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 2027-01-15；共 114 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270115C00005000 | 看涨 Call | 5.00 | $113.65 | $116.30 | $86.85 | 0 | 121 | 240.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T10:32:18 |
| HOOD270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 6337 | 178.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| HOOD270115C00010000 | 看涨 Call | 10.00 | $108.75 | $110.35 | $98.00 | 0 | 11 | 191.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-17T12:03:47 |
| HOOD270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.06 | $0.02 | 0 | 6430 | 162.33% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:36:51 |
| HOOD270115C00013000 | 看涨 Call | 13.00 | $106.60 | $107.40 | $96.30 | 0 | 704 | 171.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:35:03 |
| HOOD270115P00013000 | 看跌 Put | 13.00 | $0.00 | $0.09 | $0.01 | 0 | 4382 | 150.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T12:04:21 |
| HOOD270115C00015000 | 看涨 Call | 15.00 | $103.90 | $105.45 | $92.89 | 0 | 875 | 159.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:58:25 |
| HOOD270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.10 | $0.02 | 0 | 437 | 142.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:35:42 |
| HOOD270115C00018000 | 看涨 Call | 18.00 | $101.90 | $102.50 | $100.60 | 1 | 733 | 146.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:19:02 |
| HOOD270115P00018000 | 看跌 Put | 18.00 | $0.01 | $0.05 | $0.03 | 3 | 312 | 123.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:57:22 |
| HOOD270115C00020000 | 看涨 Call | 20.00 | $99.90 | $100.55 | $88.10 | 0 | 972 | 137.47% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:50:11 |
| HOOD270115P00020000 | 看跌 Put | 20.00 | $0.01 | $0.06 | $0.03 | 2 | 1791 | 118.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:53:52 |
| HOOD270115C00022000 | 看涨 Call | 22.00 | $97.95 | $98.60 | $95.27 | 0 | 486 | 132.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:09:12 |
| HOOD270115P00022000 | 看跌 Put | 22.00 | $0.01 | $0.12 | $0.06 | 3 | 3540 | 119.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:57:13 |
| HOOD270115C00025000 | 看涨 Call | 25.00 | $95.00 | $95.65 | $90.05 | 0 | 2697 | 123.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:37:51 |
| HOOD270115P00025000 | 看跌 Put | 25.00 | $0.01 | $0.14 | $0.04 | 0 | 2054 | 112.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:31:48 |
| HOOD270115C00027000 | 看涨 Call | 27.00 | $93.05 | $93.70 | $93.85 | 0 | 605 | 119.40% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T14:27:16 |
| HOOD270115P00027000 | 看跌 Put | 27.00 | $0.03 | $0.15 | $0.14 | 0 | 1136 | 109.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T15:55:13 |
| HOOD270115C00030000 | 看涨 Call | 30.00 | $90.10 | $90.75 | $90.58 | 4 | 3101 | 111.63% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:52:25 |
| HOOD270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.16 | $0.07 | 15 | 6313 | 101.59% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:57 |
| HOOD270115C00032000 | 看涨 Call | 32.00 | $88.15 | $88.80 | $88.70 | 0 | 508 | 108.23% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T13:27:00 |
| HOOD270115P00032000 | 看跌 Put | 32.00 | $0.01 | $0.18 | $0.07 | 13 | 3541 | 98.36% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:22:57 |
| HOOD270115C00035000 | 看涨 Call | 35.00 | $84.35 | $85.85 | $73.11 | 0 | 1448 | 103.29% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:55:12 |
| HOOD270115P00035000 | 看跌 Put | 35.00 | $0.02 | $0.20 | $0.10 | 0 | 1841 | 93.68% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:41:32 |
| HOOD270115C00037000 | 看涨 Call | 37.00 | $82.35 | $83.90 | $82.70 | 1 | 2125 | 100.12% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:42:37 |
| HOOD270115P00037000 | 看跌 Put | 37.00 | $0.03 | $0.22 | $0.12 | 0 | 961 | 91.16% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:57:00 |
| HOOD270115C00040000 | 看涨 Call | 40.00 | $80.35 | $81.00 | $81.00 | 11 | 2936 | 95.52% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:00:42 |
| HOOD270115P00040000 | 看跌 Put | 40.00 | $0.10 | $0.20 | $0.15 | 46 | 4148 | 87.56% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:24 |
| HOOD270115C00042000 | 看涨 Call | 42.00 | $78.40 | $79.05 | $74.15 | 0 | 887 | 92.57% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:24:40 |
| HOOD270115P00042000 | 看跌 Put | 42.00 | $0.16 | $0.18 | $0.18 | 25 | 314 | 85.38% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:04:32 |
| HOOD270115C00045000 | 看涨 Call | 45.00 | $75.50 | $76.10 | $76.36 | 1 | 1001 | 88.28% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:59:25 |
| HOOD270115P00045000 | 看跌 Put | 45.00 | $0.16 | $0.31 | $0.22 | 26 | 2297 | 84.00% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:50:14 |
| HOOD270115C00047000 | 看涨 Call | 47.00 | $73.55 | $74.20 | $73.57 | 2 | 1445 | 86.50% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:20:14 |
| HOOD270115P00047000 | 看跌 Put | 47.00 | $0.16 | $0.35 | $0.26 | 37 | 2784 | 81.58% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:43 |
| HOOD270115C00050000 | 看涨 Call | 50.00 | $70.65 | $71.30 | $70.64 | 46 | 6251 | 83.24% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:56 |
| HOOD270115P00050000 | 看跌 Put | 50.00 | $0.30 | $0.41 | $0.31 | 78 | 7910 | 80.80% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:34:43 |
| HOOD270115C00055000 | 看涨 Call | 55.00 | $65.65 | $66.50 | $65.70 | 6 | 1982 | 79.32% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:10:15 |
| HOOD270115P00055000 | 看跌 Put | 55.00 | $0.45 | $0.48 | $0.49 | 23 | 2210 | 76.35% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:55:53 |
| HOOD270115C00060000 | 看涨 Call | 60.00 | $61.15 | $61.75 | $60.84 | 22 | 2888 | 75.90% | 0.97 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:53:47 |
| HOOD270115P00060000 | 看跌 Put | 60.00 | $0.60 | $0.75 | $0.69 | 31 | 4514 | 73.87% | -0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:25:49 |
| HOOD270115C00065000 | 看涨 Call | 65.00 | $56.50 | $57.15 | $56.30 | 29 | 1400 | 73.05% | 0.96 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:08:00 |
| HOOD270115P00065000 | 看跌 Put | 65.00 | $0.95 | $1.05 | $0.99 | 66 | 8079 | 72.29% | -0.04 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:26:46 |
| HOOD270115C00070000 | 看涨 Call | 70.00 | $52.00 | $52.60 | $51.80 | 31 | 4059 | 71.34% | 0.94 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| HOOD270115P00070000 | 看跌 Put | 70.00 | $1.29 | $1.45 | $1.37 | 759 | 6911 | 70.52% | -0.06 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:56:54 |
| HOOD270115C00075000 | 看涨 Call | 75.00 | $47.60 | $48.20 | $47.35 | 43 | 1986 | 69.30% | 0.92 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:30:59 |
| HOOD270115P00075000 | 看跌 Put | 75.00 | $1.85 | $1.93 | $1.93 | 281 | 5235 | 68.44% | -0.08 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:23:04 |
| HOOD270115C00080000 | 看涨 Call | 80.00 | $43.40 | $44.00 | $43.30 | 123 | 3201 | 68.20% | 0.90 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:55:08 |
| HOOD270115P00080000 | 看跌 Put | 80.00 | $2.50 | $2.65 | $2.63 | 316 | 9261 | 67.18% | -0.10 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:41:31 |
| HOOD270115C00085000 | 看涨 Call | 85.00 | $39.35 | $39.95 | $39.40 | 16 | 6277 | 67.04% | 0.87 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:44:58 |
| HOOD270115P00085000 | 看跌 Put | 85.00 | $3.45 | $3.55 | $3.50 | 235 | 8311 | 66.51% | -0.13 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| HOOD270115C00090000 | 看涨 Call | 90.00 | $35.55 | $36.15 | $35.65 | 123 | 2792 | 66.35% | 0.84 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:57:02 |
| HOOD270115P00090000 | 看跌 Put | 90.00 | $4.45 | $4.80 | $4.85 | 219 | 4750 | 65.80% | -0.16 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:49:42 |
| HOOD270115C00095000 | 看涨 Call | 95.00 | $32.00 | $32.40 | $31.85 | 53 | 3280 | 65.35% | 0.80 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:41:09 |
| HOOD270115P00095000 | 看跌 Put | 95.00 | $5.80 | $6.10 | $6.00 | 147 | 2668 | 65.07% | -0.20 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| HOOD270115C00100000 | 看涨 Call | 100.00 | $28.70 | $29.00 | $28.94 | 199 | 11308 | 64.82% | 0.76 | 0.01 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| HOOD270115P00100000 | 看跌 Put | 100.00 | $7.45 | $7.80 | $7.65 | 675 | 13944 | 64.97% | -0.24 | 0.01 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| HOOD270115C00105000 | 看涨 Call | 105.00 | $25.65 | $26.15 | $25.83 | 73 | 2697 | 65.03% | 0.72 | 0.01 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| HOOD270115P00105000 | 看跌 Put | 105.00 | $9.35 | $9.70 | $9.60 | 65 | 1158 | 64.76% | -0.28 | 0.01 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:12:17 |
| HOOD270115C00110000 | 看涨 Call | 110.00 | $22.90 | $23.35 | $23.15 | 382 | 5255 | 64.93% | 0.68 | 0.01 | -0.07 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| HOOD270115P00110000 | 看跌 Put | 110.00 | $11.55 | $11.80 | $11.67 | 276 | 4266 | 64.57% | -0.33 | 0.01 | -0.07 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| HOOD270115C00115000 | 看涨 Call | 115.00 | $20.40 | $20.70 | $20.55 | 571 | 2745 | 64.68% | 0.63 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| HOOD270115P00115000 | 看跌 Put | 115.00 | $13.90 | $14.30 | $14.06 | 123 | 3716 | 64.54% | -0.37 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:27:15 |
| HOOD270115C00120000 | 看涨 Call | 120.00 | $18.15 | $18.40 | $18.30 | 565 | 10734 | 64.73% | 0.59 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| HOOD270115P00120000 | 看跌 Put | 120.00 | $16.55 | $17.50 | $16.80 | 47 | 5148 | 65.49% | -0.42 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| HOOD270115C00125000 | 看涨 Call | 125.00 | $16.05 | $16.35 | $15.50 | 284 | 4277 | 64.68% | 0.55 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:53:51 |
| HOOD270115P00125000 | 看跌 Put | 125.00 | $19.45 | $20.60 | $19.86 | 143 | 785 | 65.85% | -0.46 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:01:54 |
| HOOD270115C00130000 | 看涨 Call | 130.00 | $14.25 | $14.50 | $14.40 | 439 | 5529 | 64.81% | 0.50 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| HOOD270115P00130000 | 看跌 Put | 130.00 | $22.60 | $23.80 | $23.30 | 1 | 828 | 66.10% | -0.50 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| HOOD270115C00135000 | 看涨 Call | 135.00 | $12.60 | $13.00 | $12.74 | 293 | 3774 | 65.15% | 0.46 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| HOOD270115P00135000 | 看跌 Put | 135.00 | $25.90 | $27.20 | $33.00 | 0 | 858 | 66.28% | -0.55 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-16T09:35:24 |
| HOOD270115C00140000 | 看涨 Call | 140.00 | $11.15 | $11.45 | $11.45 | 307 | 7983 | 65.14% | 0.43 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| HOOD270115P00140000 | 看跌 Put | 140.00 | $29.45 | $30.80 | $30.10 | 5 | 154 | 66.64% | -0.58 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:56:58 |
| HOOD270115C00145000 | 看涨 Call | 145.00 | $9.85 | $10.60 | $9.45 | 161 | 1766 | 66.12% | 0.39 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:46:28 |
| HOOD270115P00145000 | 看跌 Put | 145.00 | $33.10 | $34.60 | $34.45 | 20 | 281 | 66.96% | -0.62 | 0.01 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-09-18T11:01:08 |
| HOOD270115C00150000 | 看涨 Call | 150.00 | $8.75 | $8.95 | $8.95 | 1191 | 14106 | 65.42% | 0.36 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HOOD270115P00150000 | 看跌 Put | 150.00 | $36.95 | $38.45 | $37.75 | 7 | 562 | 67.21% | -0.66 | 0.01 | -0.07 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:51:51 |
| HOOD270115C00155000 | 看涨 Call | 155.00 | $7.75 | $8.45 | $7.76 | 42 | 1376 | 66.65% | 0.33 | 0.01 | -0.07 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:29:45 |
| HOOD270115P00155000 | 看跌 Put | 155.00 | $40.90 | $42.70 | $48.77 | 0 | 190 | 67.95% | -0.69 | 0.01 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-09-15T15:05:56 |
| HOOD270115C00160000 | 看涨 Call | 160.00 | $6.85 | $7.35 | $6.87 | 148 | 4184 | 66.44% | 0.30 | 0.01 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:36:39 |
| HOOD270115P00160000 | 看跌 Put | 160.00 | $45.00 | $45.50 | $45.20 | 0 | 40 | 65.38% | -0.72 | 0.01 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-09-03T10:29:12 |
| HOOD270115C00165000 | 看涨 Call | 165.00 | $6.10 | $6.80 | $6.16 | 10 | 1092 | 67.28% | 0.27 | 0.01 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:30:17 |
| HOOD270115P00165000 | 看跌 Put | 165.00 | $49.20 | $51.25 | $48.40 | 0 | 70 | 69.04% | -0.75 | 0.01 | -0.07 | 0.22 | 100 | assumed standard contract | 2026-09-04T12:09:16 |
| HOOD270115C00170000 | 看涨 Call | 170.00 | $5.40 | $5.65 | $5.55 | 94 | 8899 | 66.49% | 0.25 | 0.01 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| HOOD270115P00170000 | 看跌 Put | 170.00 | $53.55 | $55.60 | $65.85 | 0 | 40 | 69.58% | -0.77 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-08-21T09:55:40 |
| HOOD270115C00175000 | 看涨 Call | 175.00 | $4.80 | $5.50 | $4.84 | 60 | 3852 | 67.87% | 0.23 | 0.01 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:53:53 |
| HOOD270115P00175000 | 看跌 Put | 175.00 | $57.95 | $60.05 | $77.28 | 0 | 4 | 70.11% | -0.80 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-08-19T12:33:20 |
| HOOD270115C00180000 | 看涨 Call | 180.00 | $4.30 | $4.50 | $4.45 | 114 | 11410 | 67.10% | 0.21 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| HOOD270115P00180000 | 看跌 Put | 180.00 | $62.40 | $64.60 | $62.65 | 0 | 1 | 70.68% | -0.82 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-03T11:41:11 |
| HOOD270115C00185000 | 看涨 Call | 185.00 | $3.80 | $4.25 | $3.95 | 2 | 2613 | 67.90% | 0.19 | 0.01 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:19:58 |
| HOOD270115P00185000 | 看跌 Put | 185.00 | $66.95 | $69.20 | $97.28 | 0 | 0 | 71.33% | -0.84 | 0.01 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-02-02T14:55:25 |
| HOOD270115C00190000 | 看涨 Call | 190.00 | $3.40 | $4.00 | $3.50 | 37 | 2861 | 68.73% | 0.17 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:33:52 |
| HOOD270115P00190000 | 看跌 Put | 190.00 | $71.55 | $73.80 | $85.40 | 0 | 12 | 71.81% | -0.85 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-06-22T11:34:58 |
| HOOD270115C00195000 | 看涨 Call | 195.00 | $3.05 | $3.70 | $3.10 | 106 | 480 | 69.33% | 0.16 | 0.01 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:08:56 |
| HOOD270115P00195000 | 看跌 Put | 195.00 | $76.20 | $78.50 | $109.78 | 0 | 0 | 72.48% | -0.87 | 0.01 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-02-10T15:16:17 |
| HOOD270115C00200000 | 看涨 Call | 200.00 | $2.73 | $3.00 | $2.83 | 716 | 10554 | 68.51% | 0.14 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:56:51 |
| HOOD270115P00200000 | 看跌 Put | 200.00 | $80.90 | $83.20 | $83.05 | 25 | 25 | 73.04% | -0.89 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:01:07 |
| HOOD270115C00210000 | 看涨 Call | 210.00 | $2.19 | $2.40 | $2.40 | 109 | 300 | 68.91% | 0.12 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:15:55 |
| HOOD270115P00210000 | 看跌 Put | 210.00 | $90.60 | $92.75 | $96.76 | 0 | 0 | 75.07% | -0.91 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-01-07T15:14:24 |
| HOOD270115C00220000 | 看涨 Call | 220.00 | $1.78 | $2.02 | $1.90 | 22 | 405 | 69.72% | 0.10 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:58:13 |
| HOOD270115P00220000 | 看跌 Put | 220.00 | $100.30 | $100.95 | $105.80 | 0 | 0 | 69.16% | -0.94 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-01-07T15:14:24 |
| HOOD270115C00230000 | 看涨 Call | 230.00 | $1.44 | $1.68 | $1.56 | 122 | 1420 | 70.32% | 0.09 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:18:25 |
| HOOD270115P00230000 | 看跌 Put | 230.00 | $109.95 | $110.70 | $127.17 | 0 | 0 | 67.68% | -0.95 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-01-28T15:02:24 |
| HOOD270115C00240000 | 看涨 Call | 240.00 | $1.18 | $1.41 | $1.30 | 5 | 306 | 71.02% | 0.07 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:56:16 |
| HOOD270115P00240000 | 看跌 Put | 240.00 | $119.80 | $120.55 | $125.97 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2025-11-19T15:33:16 |
| HOOD270115C00250000 | 看涨 Call | 250.00 | $0.97 | $1.18 | $1.10 | 251 | 4248 | 71.58% | 0.06 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| HOOD270115P00250000 | 看跌 Put | 250.00 | $129.75 | $130.50 | $169.60 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-05-11T15:44:07 |
| HOOD270115C00260000 | 看涨 Call | 260.00 | $0.81 | $1.01 | $0.92 | 21 | 371 | 72.28% | 0.05 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:35:02 |
| HOOD270115P00260000 | 看跌 Put | 260.00 | $139.80 | $141.35 | $143.20 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-01-15T09:57:27 |
| HOOD270115C00270000 | 看涨 Call | 270.00 | $0.67 | $0.87 | $0.75 | 41 | 491 | 72.92% | 0.05 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:42:28 |
| HOOD270115P00270000 | 看跌 Put | 270.00 | $149.80 | $150.60 | $131.15 | 0 | 0 | 75.28% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2025-10-27T11:34:41 |
| HOOD270115C00280000 | 看涨 Call | 280.00 | $0.57 | $0.74 | $0.68 | 5 | 849 | 73.54% | 0.04 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:50:57 |
| HOOD270115P00280000 | 看跌 Put | 280.00 | $159.80 | $161.30 | $159.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-01T12:22:30 |
| HOOD270115C00290000 | 看涨 Call | 290.00 | $0.48 | $0.59 | $0.60 | 227 | 8707 | 73.62% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| HOOD270115P00290000 | 看跌 Put | 290.00 | $169.80 | $171.35 | $202.00 | 0 | 0 | 80.90% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-22T15:49:32 |