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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
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 | $80.65 | $80.85 | $86.85 | 0 | 121 | 208.64% | 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 | 208.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| HOOD270115C00010000 | 看涨 Call | 10.00 | $75.70 | $75.90 | $98.50 | 0 | 11 | 161.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T09:43:12 |
| HOOD270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.03 | $0.05 | 0 | 6422 | 172.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:58:08 |
| HOOD270115C00013000 | 看涨 Call | 13.00 | $72.75 | $72.95 | $100.13 | 0 | 687 | 161.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-01T09:58:59 |
| HOOD270115P00013000 | 看跌 Put | 13.00 | $0.00 | $0.03 | $0.01 | 0 | 4382 | 150.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:54:23 |
| HOOD270115C00015000 | 看涨 Call | 15.00 | $70.75 | $70.95 | $81.32 | 0 | 873 | 134.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:00:05 |
| HOOD270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.04 | $0.01 | 0 | 437 | 143.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:19:43 |
| HOOD270115C00018000 | 看涨 Call | 18.00 | $67.80 | $68.00 | $73.66 | 0 | 733 | 134.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:48:59 |
| HOOD270115P00018000 | 看跌 Put | 18.00 | $0.01 | $0.04 | $0.05 | 0 | 371 | 131.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:52:02 |
| HOOD270115C00020000 | 看涨 Call | 20.00 | $65.80 | $66.05 | $65.30 | 19 | 972 | 128.29% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:25:18 |
| HOOD270115P00020000 | 看跌 Put | 20.00 | $0.01 | $0.04 | $0.02 | 0 | 2495 | 122.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:55:05 |
| HOOD270115C00022000 | 看涨 Call | 22.00 | $63.85 | $64.05 | $63.50 | 5 | 476 | 122.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:06:24 |
| HOOD270115P00022000 | 看跌 Put | 22.00 | $0.01 | $0.05 | $0.04 | 0 | 6572 | 117.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:26:06 |
| HOOD270115C00025000 | 看涨 Call | 25.00 | $60.90 | $61.10 | $60.60 | 1 | 2682 | 116.47% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:13:48 |
| HOOD270115P00025000 | 看跌 Put | 25.00 | $0.01 | $0.06 | $0.03 | 0 | 2187 | 108.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:33:41 |
| HOOD270115C00027000 | 看涨 Call | 27.00 | $58.95 | $59.10 | $68.66 | 0 | 581 | 110.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:34:35 |
| HOOD270115P00027000 | 看跌 Put | 27.00 | $0.02 | $0.07 | $0.05 | 0 | 1179 | 104.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:03:40 |
| HOOD270115C00030000 | 看涨 Call | 30.00 | $56.00 | $56.15 | $55.43 | 2 | 3077 | 104.69% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:40:08 |
| HOOD270115P00030000 | 看跌 Put | 30.00 | $0.04 | $0.09 | $0.06 | 1 | 6294 | 100.09% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:14:58 |
| HOOD270115C00032000 | 看涨 Call | 32.00 | $54.00 | $54.20 | $53.69 | 27 | 506 | 99.50% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:47:28 |
| HOOD270115P00032000 | 看跌 Put | 32.00 | $0.06 | $0.10 | $0.08 | 0 | 3538 | 96.82% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:18:32 |
| HOOD270115C00035000 | 看涨 Call | 35.00 | $51.05 | $51.25 | $50.04 | 1 | 1439 | 93.61% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:11:43 |
| HOOD270115P00035000 | 看跌 Put | 35.00 | $0.09 | $0.13 | $0.12 | 2 | 1939 | 92.48% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:39:55 |
| HOOD270115C00037000 | 看涨 Call | 37.00 | $49.10 | $49.30 | $54.00 | 0 | 2111 | 91.27% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T15:33:14 |
| HOOD270115P00037000 | 看跌 Put | 37.00 | $0.12 | $0.16 | $0.09 | 0 | 1128 | 90.24% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:12:01 |
| HOOD270115C00040000 | 看涨 Call | 40.00 | $46.20 | $46.40 | $45.60 | 1 | 2906 | 88.79% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:40:01 |
| HOOD270115P00040000 | 看跌 Put | 40.00 | $0.17 | $0.19 | $0.19 | 41 | 5486 | 85.84% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:28:38 |
| HOOD270115C00042000 | 看涨 Call | 42.00 | $44.25 | $44.40 | $43.95 | 1 | 855 | 84.07% | 0.98 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:45:58 |
| HOOD270115P00042000 | 看跌 Put | 42.00 | $0.21 | $0.25 | $0.24 | 8 | 301 | 84.14% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:53:01 |
| HOOD270115C00045000 | 看涨 Call | 45.00 | $41.35 | $41.50 | $40.90 | 1 | 989 | 80.56% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:20:34 |
| HOOD270115P00045000 | 看跌 Put | 45.00 | $0.29 | $0.33 | $0.38 | 8 | 2867 | 81.02% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:53:01 |
| HOOD270115C00047000 | 看涨 Call | 47.00 | $39.45 | $39.60 | $36.73 | 0 | 1300 | 79.25% | 0.97 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:23:38 |
| HOOD270115P00047000 | 看跌 Put | 47.00 | $0.36 | $0.40 | $0.40 | 10 | 2458 | 79.20% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:43:12 |
| HOOD270115C00050000 | 看涨 Call | 50.00 | $36.60 | $36.80 | $36.30 | 59 | 5920 | 77.16% | 0.96 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:48:24 |
| HOOD270115P00050000 | 看跌 Put | 50.00 | $0.50 | $0.53 | $0.54 | 202 | 7575 | 76.75% | -0.04 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:27:09 |
| HOOD270115C00055000 | 看涨 Call | 55.00 | $32.00 | $32.15 | $31.55 | 83 | 1894 | 73.54% | 0.94 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:53:44 |
| HOOD270115P00055000 | 看跌 Put | 55.00 | $0.81 | $0.85 | $0.88 | 7 | 2781 | 72.95% | -0.06 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:42:34 |
| HOOD270115C00060000 | 看涨 Call | 60.00 | $27.50 | $27.65 | $27.05 | 6 | 2917 | 69.77% | 0.91 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:25:03 |
| HOOD270115P00060000 | 看跌 Put | 60.00 | $1.32 | $1.35 | $1.41 | 601 | 5052 | 70.13% | -0.09 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:21:31 |
| HOOD270115C00065000 | 看涨 Call | 65.00 | $23.30 | $23.45 | $23.10 | 8 | 1317 | 67.64% | 0.86 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:06:32 |
| HOOD270115P00065000 | 看跌 Put | 65.00 | $2.06 | $2.10 | $2.12 | 242 | 8772 | 67.80% | -0.14 | 0.01 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:43:57 |
| HOOD270115C00070000 | 看涨 Call | 70.00 | $19.40 | $19.55 | $19.00 | 53 | 4026 | 65.78% | 0.81 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:11:33 |
| HOOD270115P00070000 | 看跌 Put | 70.00 | $3.10 | $3.20 | $3.20 | 178 | 7557 | 65.97% | -0.20 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:52:18 |
| HOOD270115C00075000 | 看涨 Call | 75.00 | $15.90 | $16.05 | $15.74 | 13 | 1773 | 64.51% | 0.74 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:35:04 |
| HOOD270115P00075000 | 看跌 Put | 75.00 | $4.55 | $4.60 | $4.60 | 54 | 4857 | 64.37% | -0.26 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:40:20 |
| HOOD270115C00080000 | 看涨 Call | 80.00 | $12.80 | $12.90 | $12.65 | 284 | 3032 | 63.18% | 0.66 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:54:15 |
| HOOD270115P00080000 | 看跌 Put | 80.00 | $6.40 | $6.50 | $6.57 | 92 | 12993 | 63.27% | -0.34 | 0.02 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:43:55 |
| HOOD270115C00085000 | 看涨 Call | 85.00 | $10.10 | $10.20 | $9.95 | 786 | 3305 | 62.05% | 0.58 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:50:52 |
| HOOD270115P00085000 | 看跌 Put | 85.00 | $8.65 | $8.75 | $8.85 | 187 | 11326 | 61.96% | -0.42 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| HOOD270115C00090000 | 看涨 Call | 90.00 | $7.85 | $8.00 | $7.90 | 620 | 3422 | 61.40% | 0.50 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| HOOD270115P00090000 | 看跌 Put | 90.00 | $11.40 | $11.50 | $11.66 | 248 | 7068 | 61.26% | -0.51 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:51:03 |
| HOOD270115C00095000 | 看涨 Call | 95.00 | $6.05 | $6.15 | $6.05 | 464 | 5791 | 60.86% | 0.42 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:47:32 |
| HOOD270115P00095000 | 看跌 Put | 95.00 | $14.55 | $14.70 | $14.80 | 111 | 6001 | 60.78% | -0.59 | 0.02 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:39:24 |
| HOOD270115C00100000 | 看涨 Call | 100.00 | $4.60 | $4.65 | $4.60 | 299 | 13754 | 60.30% | 0.35 | 0.02 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| HOOD270115P00100000 | 看跌 Put | 100.00 | $18.10 | $18.25 | $18.60 | 273 | 18237 | 60.45% | -0.66 | 0.02 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:34:47 |
| HOOD270115C00105000 | 看涨 Call | 105.00 | $3.45 | $3.50 | $3.47 | 1687 | 4424 | 60.00% | 0.28 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:47:32 |
| HOOD270115P00105000 | 看跌 Put | 105.00 | $21.95 | $22.15 | $22.38 | 60 | 2179 | 60.24% | -0.73 | 0.02 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:33:39 |
| HOOD270115C00110000 | 看涨 Call | 110.00 | $2.58 | $2.63 | $2.59 | 370 | 7265 | 59.88% | 0.23 | 0.01 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:48:07 |
| HOOD270115P00110000 | 看跌 Put | 110.00 | $26.10 | $26.30 | $26.58 | 29 | 6532 | 60.18% | -0.79 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:20:48 |
| HOOD270115C00115000 | 看涨 Call | 115.00 | $1.93 | $1.96 | $1.91 | 345 | 4864 | 59.90% | 0.18 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:15 |
| HOOD270115P00115000 | 看跌 Put | 115.00 | $30.50 | $30.70 | $30.80 | 7 | 5382 | 60.56% | -0.84 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:45:51 |
| HOOD270115C00120000 | 看涨 Call | 120.00 | $1.45 | $1.47 | $1.47 | 504 | 13674 | 60.09% | 0.14 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| HOOD270115P00120000 | 看跌 Put | 120.00 | $35.05 | $35.25 | $35.60 | 24 | 5777 | 60.85% | -0.88 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:37:59 |
| HOOD270115C00125000 | 看涨 Call | 125.00 | $1.08 | $1.11 | $1.10 | 164 | 6502 | 60.34% | 0.11 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:07 |
| HOOD270115P00125000 | 看跌 Put | 125.00 | $39.75 | $39.95 | $40.25 | 30 | 1204 | 61.56% | -0.91 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:04:47 |
| HOOD270115C00130000 | 看涨 Call | 130.00 | $0.82 | $0.85 | $0.83 | 113 | 8051 | 60.82% | 0.09 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:55:08 |
| HOOD270115P00130000 | 看跌 Put | 130.00 | $44.55 | $44.70 | $44.90 | 37 | 1168 | 62.02% | -0.94 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:20 |
| HOOD270115C00135000 | 看涨 Call | 135.00 | $0.62 | $0.65 | $0.63 | 227 | 3918 | 61.21% | 0.07 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| HOOD270115P00135000 | 看跌 Put | 135.00 | $49.40 | $49.60 | $50.91 | 0 | 902 | 63.23% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:23:10 |
| HOOD270115C00140000 | 看涨 Call | 140.00 | $0.47 | $0.50 | $0.50 | 74 | 9645 | 61.64% | 0.06 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:06:38 |
| HOOD270115P00140000 | 看跌 Put | 140.00 | $54.30 | $54.50 | $56.25 | 0 | 211 | 63.80% | -0.98 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:37:51 |
| HOOD270115C00145000 | 看涨 Call | 145.00 | $0.36 | $0.39 | $0.43 | 61 | 2072 | 62.16% | 0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:13:04 |
| HOOD270115P00145000 | 看跌 Put | 145.00 | $59.25 | $59.45 | $60.65 | 0 | 158 | 64.81% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:24:23 |
| HOOD270115C00150000 | 看涨 Call | 150.00 | $0.28 | $0.31 | $0.29 | 3224 | 14383 | 62.81% | 0.04 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| HOOD270115P00150000 | 看跌 Put | 150.00 | $64.20 | $64.40 | $66.05 | 0 | 502 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:12:48 |
| HOOD270115C00155000 | 看涨 Call | 155.00 | $0.22 | $0.25 | $0.25 | 19 | 1541 | 63.53% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:55:23 |
| HOOD270115P00155000 | 看跌 Put | 155.00 | $69.20 | $69.45 | $63.04 | 0 | 0 | 69.41% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:22:14 |
| HOOD270115C00160000 | 看涨 Call | 160.00 | $0.18 | $0.20 | $0.20 | 4 | 4554 | 64.29% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:23 |
| HOOD270115P00160000 | 看跌 Put | 160.00 | $74.20 | $74.45 | $61.20 | 0 | 0 | 72.60% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-21T10:18:07 |
| HOOD270115C00165000 | 看涨 Call | 165.00 | $0.14 | $0.16 | $0.19 | 2 | 1447 | 64.77% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:53:33 |
| HOOD270115P00165000 | 看跌 Put | 165.00 | $79.25 | $79.40 | $65.25 | 0 | 1 | 75.69% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T13:47:16 |
| HOOD270115C00170000 | 看涨 Call | 170.00 | $0.11 | $0.14 | $0.16 | 5 | 9768 | 65.65% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:11:36 |
| HOOD270115P00170000 | 看跌 Put | 170.00 | $84.25 | $84.40 | $67.05 | 0 | 1 | 78.67% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T09:51:08 |
| HOOD270115C00175000 | 看涨 Call | 175.00 | $0.09 | $0.11 | $0.12 | 6 | 4580 | 66.13% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:45:33 |
| HOOD270115P00175000 | 看跌 Put | 175.00 | $89.25 | $89.40 | $73.29 | 0 | 1 | 81.57% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T11:38:10 |
| HOOD270115C00180000 | 看涨 Call | 180.00 | $0.07 | $0.10 | $0.09 | 17 | 11297 | 67.03% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:23 |
| HOOD270115P00180000 | 看跌 Put | 180.00 | $94.20 | $94.40 | $71.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-12T11:21:30 |
| HOOD270115C00185000 | 看涨 Call | 185.00 | $0.05 | $0.10 | $0.10 | 3 | 2565 | 68.15% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:40 |
| HOOD270115P00185000 | 看跌 Put | 185.00 | $99.20 | $99.40 | $88.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:56:41 |
| HOOD270115C00190000 | 看涨 Call | 190.00 | $0.04 | $0.09 | $0.06 | 0 | 3299 | 69.06% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:30:44 |
| HOOD270115P00190000 | 看跌 Put | 190.00 | $104.20 | $104.40 | $85.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-22T11:34:58 |
| HOOD270115C00195000 | 看涨 Call | 195.00 | $0.03 | $0.08 | $0.08 | 4 | 963 | 69.73% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:58:38 |
| HOOD270115P00195000 | 看跌 Put | 195.00 | $109.20 | $109.40 | $86.92 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:47:41 |
| HOOD270115C00200000 | 看涨 Call | 200.00 | $0.03 | $0.07 | $0.05 | 48 | 15121 | 70.87% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:36:03 |
| HOOD270115P00200000 | 看跌 Put | 200.00 | $114.20 | $114.40 | $93.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-08T15:06:45 |
| HOOD270115C00210000 | 看涨 Call | 210.00 | $0.01 | $0.07 | $0.05 | 0 | 636 | 72.74% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:28:20 |
| HOOD270115P00210000 | 看跌 Put | 210.00 | $124.20 | $124.40 | $96.76 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-01-07T15:14:24 |
| HOOD270115C00220000 | 看涨 Call | 220.00 | $0.01 | $0.06 | $0.03 | 0 | 625 | 75.03% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:30:25 |
| HOOD270115P00220000 | 看跌 Put | 220.00 | $134.20 | $134.40 | $96.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:33:07 |
| HOOD270115C00230000 | 看涨 Call | 230.00 | $0.01 | $0.06 | $0.07 | 0 | 1946 | 78.10% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:30:29 |
| HOOD270115P00230000 | 看跌 Put | 230.00 | $144.20 | $144.40 | $106.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-21T12:26:08 |
| HOOD270115C00240000 | 看涨 Call | 240.00 | $0.01 | $0.05 | $0.02 | 0 | 4953 | 79.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:30:02 |
| HOOD270115P00240000 | 看跌 Put | 240.00 | $154.20 | $154.40 | $125.97 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-19T15:33:16 |
| HOOD270115C00250000 | 看涨 Call | 250.00 | $0.01 | $0.05 | $0.01 | 2 | 3784 | 82.65% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:39:55 |
| HOOD270115P00250000 | 看跌 Put | 250.00 | $164.20 | $164.40 | $169.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-11T15:44:07 |
| HOOD270115C00260000 | 看涨 Call | 260.00 | $0.01 | $0.05 | $0.07 | 0 | 402 | 85.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:30:06 |
| HOOD270115P00260000 | 看跌 Put | 260.00 | $174.20 | $174.40 | $143.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-01-15T09:57:27 |
| HOOD270115C00270000 | 看涨 Call | 270.00 | $0.01 | $0.05 | $0.02 | 0 | 498 | 87.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:20:04 |
| HOOD270115P00270000 | 看跌 Put | 270.00 | $184.20 | $184.40 | $131.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-27T11:34:41 |
| HOOD270115C00280000 | 看涨 Call | 280.00 | $0.01 | $0.05 | $0.01 | 0 | 857 | 90.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| HOOD270115P00280000 | 看跌 Put | 280.00 | $194.20 | $194.40 | $159.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-12-01T12:22:30 |
| HOOD270115C00290000 | 看涨 Call | 290.00 | $0.01 | $0.04 | $0.03 | 0 | 12876 | 91.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:08:46 |
| HOOD270115P00290000 | 看跌 Put | 290.00 | $204.20 | $204.40 | $202.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-22T15:49:32 |