HOOD · 2027-03-19
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 2027-03-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD270319C00005000 | 看涨 Call | 5.00 | $114.65 | $115.35 | $86.72 | 0 | 3 | 178.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T13:31:16 |
| HOOD270319P00005000 | 看跌 Put | 5.00 | $0.00 | $0.12 | $0.83 | 0 | 117 | 184.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T09:46:41 |
| HOOD270319C00010000 | 看涨 Call | 10.00 | $109.80 | $110.50 | $56.89 | 0 | 1 | 148.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-27T15:43:26 |
| HOOD270319P00010000 | 看跌 Put | 10.00 | $0.00 | $0.04 | $0.01 | 1 | 2167 | 126.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:17:10 |
| HOOD270319C00015000 | 看涨 Call | 15.00 | $104.95 | $105.65 | $95.18 | 0 | 33 | 129.24% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:57:59 |
| HOOD270319P00015000 | 看跌 Put | 15.00 | $0.00 | $0.15 | $0.01 | 0 | 103 | 122.29% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T15:13:20 |
| HOOD270319C00020000 | 看涨 Call | 20.00 | $100.05 | $100.75 | $89.71 | 0 | 101 | 112.44% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-26T13:54:15 |
| HOOD270319P00020000 | 看跌 Put | 20.00 | $0.01 | $0.16 | $0.07 | 2 | 44 | 106.11% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:30:55 |
| HOOD270319C00025000 | 看涨 Call | 25.00 | $95.25 | $95.95 | $83.35 | 0 | 144 | 103.66% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T12:29:19 |
| HOOD270319P00025000 | 看跌 Put | 25.00 | $0.01 | $0.21 | $0.07 | 0 | 62 | 96.13% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T12:36:08 |
| HOOD270319C00030000 | 看涨 Call | 30.00 | $90.40 | $91.10 | $80.45 | 0 | 72 | 94.16% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:32:04 |
| HOOD270319P00030000 | 看跌 Put | 30.00 | $0.04 | $0.27 | $0.15 | 0 | 310 | 89.21% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:43:27 |
| HOOD270319C00035000 | 看涨 Call | 35.00 | $85.60 | $86.30 | $72.77 | 0 | 168 | 88.30% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-28T10:16:58 |
| HOOD270319P00035000 | 看跌 Put | 35.00 | $0.11 | $0.35 | $0.27 | 0 | 201 | 84.32% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:51:29 |
| HOOD270319C00040000 | 看涨 Call | 40.00 | $80.80 | $81.50 | $83.94 | 0 | 109 | 82.48% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-04T10:36:39 |
| HOOD270319P00040000 | 看跌 Put | 40.00 | $0.22 | $0.45 | $0.35 | 9 | 434 | 80.28% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:48:28 |
| HOOD270319C00045000 | 看涨 Call | 45.00 | $76.10 | $76.80 | $62.20 | 0 | 413 | 79.52% | 0.98 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:41:30 |
| HOOD270319P00045000 | 看跌 Put | 45.00 | $0.38 | $0.61 | $0.70 | 0 | 261 | 77.29% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T12:10:09 |
| HOOD270319C00050000 | 看涨 Call | 50.00 | $71.45 | $72.15 | $71.50 | 11 | 194 | 76.71% | 0.97 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:42:12 |
| HOOD270319P00050000 | 看跌 Put | 50.00 | $0.73 | $0.85 | $0.75 | 2 | 3001 | 76.22% | -0.03 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:35:59 |
| HOOD270319C00055000 | 看涨 Call | 55.00 | $66.90 | $67.55 | $51.10 | 0 | 2113 | 74.69% | 0.96 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T14:56:26 |
| HOOD270319P00055000 | 看跌 Put | 55.00 | $0.92 | $1.18 | $1.09 | 4 | 758 | 73.18% | -0.04 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:29:38 |
| HOOD270319C00060000 | 看涨 Call | 60.00 | $62.40 | $63.10 | $62.00 | 78 | 246 | 72.66% | 0.95 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:54:58 |
| HOOD270319P00060000 | 看跌 Put | 60.00 | $1.35 | $1.62 | $1.58 | 37 | 1204 | 71.75% | -0.05 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:29:37 |
| HOOD270319C00065000 | 看涨 Call | 65.00 | $58.10 | $58.80 | $50.32 | 0 | 1940 | 71.23% | 0.94 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-15T11:10:34 |
| HOOD270319P00065000 | 看跌 Put | 65.00 | $1.90 | $2.19 | $2.05 | 36 | 641 | 70.52% | -0.06 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:56:48 |
| HOOD270319C00070000 | 看涨 Call | 70.00 | $53.90 | $54.60 | $54.25 | 4 | 654 | 69.93% | 0.92 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| HOOD270319P00070000 | 看跌 Put | 70.00 | $2.60 | $2.91 | $2.77 | 11 | 1808 | 69.48% | -0.08 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:52:20 |
| HOOD270319C00075000 | 看涨 Call | 75.00 | $49.90 | $50.60 | $49.63 | 20 | 651 | 69.12% | 0.90 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:56:27 |
| HOOD270319P00075000 | 看跌 Put | 75.00 | $3.45 | $3.75 | $3.60 | 34 | 1780 | 68.45% | -0.11 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HOOD270319C00080000 | 看涨 Call | 80.00 | $46.05 | $46.75 | $45.95 | 61 | 1366 | 68.26% | 0.87 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:52:17 |
| HOOD270319P00080000 | 看跌 Put | 80.00 | $4.50 | $4.90 | $4.70 | 83 | 4389 | 68.00% | -0.13 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:55:29 |
| HOOD270319C00085000 | 看涨 Call | 85.00 | $42.40 | $43.10 | $42.35 | 37 | 1080 | 67.59% | 0.84 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:52:18 |
| HOOD270319P00085000 | 看跌 Put | 85.00 | $5.75 | $6.15 | $6.02 | 100 | 7986 | 67.39% | -0.16 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:47:38 |
| HOOD270319C00090000 | 看涨 Call | 90.00 | $39.05 | $39.65 | $38.93 | 13 | 2576 | 67.25% | 0.81 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:53:23 |
| HOOD270319P00090000 | 看跌 Put | 90.00 | $7.20 | $7.65 | $7.50 | 106 | 4166 | 66.95% | -0.19 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:07:40 |
| HOOD270319C00095000 | 看涨 Call | 95.00 | $35.80 | $36.45 | $35.67 | 10 | 619 | 66.84% | 0.78 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:53:23 |
| HOOD270319P00095000 | 看跌 Put | 95.00 | $8.85 | $9.35 | $9.16 | 194 | 969 | 66.55% | -0.22 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:38:46 |
| HOOD270319C00100000 | 看涨 Call | 100.00 | $32.80 | $33.35 | $33.02 | 30 | 3801 | 66.38% | 0.75 | 0.01 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HOOD270319P00100000 | 看跌 Put | 100.00 | $10.75 | $11.25 | $11.32 | 57 | 583 | 66.26% | -0.25 | 0.01 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:29 |
| HOOD270319C00105000 | 看涨 Call | 105.00 | $30.15 | $30.55 | $30.30 | 56 | 7334 | 66.39% | 0.72 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:58:24 |
| HOOD270319P00105000 | 看跌 Put | 105.00 | $12.90 | $13.35 | $13.25 | 76 | 788 | 66.03% | -0.29 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:39:36 |
| HOOD270319C00110000 | 看涨 Call | 110.00 | $27.45 | $28.05 | $27.35 | 958 | 1689 | 66.17% | 0.68 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:53:33 |
| HOOD270319P00110000 | 看跌 Put | 110.00 | $15.20 | $15.75 | $15.60 | 156 | 664 | 65.98% | -0.32 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:20:58 |
| HOOD270319C00115000 | 看涨 Call | 115.00 | $25.10 | $25.65 | $25.13 | 54 | 704 | 66.08% | 0.65 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:30:24 |
| HOOD270319P00115000 | 看跌 Put | 115.00 | $17.75 | $18.30 | $18.30 | 46 | 427 | 65.86% | -0.36 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:26:40 |
| HOOD270319C00120000 | 看涨 Call | 120.00 | $22.95 | $23.45 | $23.00 | 68 | 1223 | 66.06% | 0.61 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:56:51 |
| HOOD270319P00120000 | 看跌 Put | 120.00 | $20.50 | $21.05 | $20.90 | 89 | 784 | 65.83% | -0.40 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:53:19 |
| HOOD270319C00125000 | 看涨 Call | 125.00 | $20.95 | $21.40 | $20.73 | 116 | 1698 | 65.98% | 0.58 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:49:17 |
| HOOD270319P00125000 | 看跌 Put | 125.00 | $23.20 | $24.00 | $23.75 | 57 | 89 | 65.94% | -0.43 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:54:31 |
| HOOD270319C00130000 | 看涨 Call | 130.00 | $19.10 | $19.60 | $19.40 | 98 | 1328 | 66.02% | 0.54 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:58:54 |
| HOOD270319P00130000 | 看跌 Put | 130.00 | $26.50 | $27.10 | $27.50 | 109 | 69 | 65.79% | -0.47 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:02:31 |
| HOOD270319C00135000 | 看涨 Call | 135.00 | $17.50 | $17.90 | $17.44 | 46 | 547 | 66.13% | 0.51 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:37:07 |
| HOOD270319P00135000 | 看跌 Put | 135.00 | $29.80 | $30.40 | $30.65 | 27 | 35 | 65.90% | -0.50 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-18T11:54:27 |
| HOOD270319C00140000 | 看涨 Call | 140.00 | $15.95 | $16.40 | $16.10 | 172 | 989 | 66.19% | 0.48 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:32:19 |
| HOOD270319P00140000 | 看跌 Put | 140.00 | $33.20 | $33.85 | $33.50 | 0 | 90 | 65.96% | -0.53 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-08T10:42:08 |
| HOOD270319C00145000 | 看涨 Call | 145.00 | $14.55 | $15.00 | $14.65 | 82 | 699 | 66.24% | 0.45 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:35:12 |
| HOOD270319P00145000 | 看跌 Put | 145.00 | $36.80 | $37.45 | $37.60 | 0 | 10 | 66.12% | -0.56 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-03T11:45:34 |
| HOOD270319C00150000 | 看涨 Call | 150.00 | $13.30 | $13.75 | $13.10 | 382 | 1674 | 66.37% | 0.43 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:48:03 |
| HOOD270319P00150000 | 看跌 Put | 150.00 | $40.50 | $41.15 | $41.15 | 15 | 162 | 66.13% | -0.59 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T13:32:16 |
| HOOD270319C00155000 | 看涨 Call | 155.00 | $12.15 | $12.60 | $12.56 | 67 | 427 | 66.48% | 0.40 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T13:58:58 |
| HOOD270319P00155000 | 看跌 Put | 155.00 | $44.30 | $45.00 | $81.83 | 0 | 25 | 66.33% | -0.62 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-02-13T15:36:22 |
| HOOD270319C00160000 | 看涨 Call | 160.00 | $11.15 | $11.55 | $11.00 | 74 | 787 | 66.67% | 0.37 | 0.01 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:53:30 |
| HOOD270319P00160000 | 看跌 Put | 160.00 | $48.20 | $49.00 | $59.15 | 0 | 111 | 66.49% | -0.65 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-01T10:09:47 |
| HOOD270319C00165000 | 看涨 Call | 165.00 | $10.20 | $10.65 | $10.10 | 7 | 430 | 66.88% | 0.35 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:37:58 |
| HOOD270319P00165000 | 看跌 Put | 165.00 | $52.25 | $53.05 | $56.95 | 0 | 10 | 66.67% | -0.67 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-10T10:16:50 |
| HOOD270319C00170000 | 看涨 Call | 170.00 | $9.35 | $9.75 | $9.40 | 36 | 576 | 66.94% | 0.33 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:37:00 |
| HOOD270319P00170000 | 看跌 Put | 170.00 | $56.45 | $57.20 | $84.90 | 0 | 104 | 66.97% | -0.70 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-02-03T10:50:10 |
| HOOD270319C00175000 | 看涨 Call | 175.00 | $8.55 | $9.00 | $8.46 | 34 | 508 | 67.12% | 0.31 | 0.01 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:49:17 |
| HOOD270319P00175000 | 看跌 Put | 175.00 | $60.55 | $61.45 | $61.20 | 15 | 101 | 66.97% | -0.72 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:26:07 |
| HOOD270319C00180000 | 看涨 Call | 180.00 | $7.85 | $8.30 | $7.95 | 9 | 941 | 67.32% | 0.29 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:29:09 |
| HOOD270319P00180000 | 看跌 Put | 180.00 | $64.80 | $65.75 | $65.55 | 15 | 1 | 67.07% | -0.74 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| HOOD270319C00185000 | 看涨 Call | 185.00 | $7.25 | $7.60 | $7.10 | 169 | 382 | 67.48% | 0.27 | 0.01 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:43:53 |
| HOOD270319P00185000 | 看跌 Put | 185.00 | $69.30 | $70.15 | $68.40 | 0 | 10 | 67.57% | -0.76 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-04T11:18:08 |
| HOOD270319C00190000 | 看涨 Call | 190.00 | $6.65 | $7.05 | $6.40 | 7 | 290 | 67.74% | 0.25 | 0.01 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T12:12:44 |
| HOOD270319P00190000 | 看跌 Put | 190.00 | $73.75 | $74.60 | $0.00 | 0 | 0 | 67.83% | -0.78 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 未提供 |
| HOOD270319C00195000 | 看涨 Call | 195.00 | $6.10 | $6.50 | $6.15 | 6 | 139 | 67.82% | 0.24 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:29:27 |
| HOOD270319P00195000 | 看跌 Put | 195.00 | $78.10 | $79.05 | $71.76 | 0 | 0 | 67.55% | -0.80 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2025-10-27T13:26:07 |
| HOOD270319C00200000 | 看涨 Call | 200.00 | $5.65 | $6.00 | $5.70 | 35 | 1928 | 68.05% | 0.22 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:04:03 |
| HOOD270319P00200000 | 看跌 Put | 200.00 | $82.60 | $83.60 | $106.80 | 0 | 10 | 67.75% | -0.81 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-08-18T10:36:46 |
| HOOD270319C00210000 | 看涨 Call | 210.00 | $4.80 | $5.20 | $4.60 | 10 | 727 | 68.53% | 0.20 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:26:03 |
| HOOD270319P00210000 | 看跌 Put | 210.00 | $92.00 | $92.85 | $83.11 | 0 | 0 | 68.65% | -0.84 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2025-10-27T13:27:00 |
| HOOD270319C00220000 | 看涨 Call | 220.00 | $4.10 | $4.50 | $4.20 | 21 | 596 | 68.96% | 0.17 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:25:47 |
| HOOD270319P00220000 | 看跌 Put | 220.00 | $101.20 | $102.20 | $97.32 | 0 | 0 | 68.43% | -0.87 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2025-12-03T15:20:35 |
| HOOD270319C00230000 | 看涨 Call | 230.00 | $3.50 | $3.90 | $3.42 | 10 | 600 | 69.34% | 0.15 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:27:01 |
| HOOD270319P00230000 | 看跌 Put | 230.00 | $110.70 | $111.70 | $117.35 | 0 | 5 | 68.59% | -0.90 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-14T09:41:18 |
| HOOD270319C00240000 | 看涨 Call | 240.00 | $3.05 | $3.40 | $2.96 | 6 | 260 | 69.83% | 0.14 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:27:40 |
| HOOD270319P00240000 | 看跌 Put | 240.00 | $120.45 | $121.30 | $110.68 | 0 | 0 | 69.22% | -0.92 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2025-10-30T14:32:16 |
| HOOD270319C00250000 | 看涨 Call | 250.00 | $2.64 | $2.97 | $2.83 | 51 | 307 | 70.22% | 0.12 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:33:28 |
| HOOD270319P00250000 | 看跌 Put | 250.00 | $130.20 | $131.00 | $149.45 | 0 | 0 | 69.54% | -0.94 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2025-11-21T11:02:14 |
| HOOD270319C00260000 | 看涨 Call | 260.00 | $2.29 | $2.62 | $2.43 | 282 | 216 | 70.66% | 0.11 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:38:07 |
| HOOD270319P00260000 | 看跌 Put | 260.00 | $139.90 | $140.80 | $140.70 | 55 | 0 | 68.18% | -0.95 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| HOOD270319C00270000 | 看涨 Call | 270.00 | $2.00 | $2.31 | $2.15 | 40 | 298 | 71.10% | 0.10 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:21:45 |
| HOOD270319P00270000 | 看跌 Put | 270.00 | $149.75 | $150.60 | $130.70 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2025-10-27T09:57:34 |
| HOOD270319C00280000 | 看涨 Call | 280.00 | $1.75 | $2.05 | $1.90 | 76 | 809 | 71.51% | 0.09 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:47:01 |
| HOOD270319P00280000 | 看跌 Put | 280.00 | $159.75 | $160.70 | $207.18 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-02-23T10:22:11 |
| HOOD270319C00290000 | 看涨 Call | 290.00 | $1.53 | $1.81 | $1.66 | 313 | 2682 | 71.82% | 0.08 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:15:24 |
| HOOD270319P00290000 | 看跌 Put | 290.00 | $169.75 | $170.55 | $177.20 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-01-02T11:48:06 |