HOOD · 2027-12-17
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 2027-12-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD271217C00005000 | 看涨 Call | 5.00 | $114.65 | $116.70 | $106.06 | 0 | 52 | 22.88% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:30:55 |
| HOOD271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.09 | $0.02 | 0 | 260 | 115.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:01 |
| HOOD271217C00010000 | 看涨 Call | 10.00 | $110.05 | $112.10 | $97.25 | 0 | 16 | 95.70% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-02T15:54:20 |
| HOOD271217P00010000 | 看跌 Put | 10.00 | $0.01 | $0.20 | $0.07 | 0 | 20 | 97.69% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:37:14 |
| HOOD271217C00015000 | 看涨 Call | 15.00 | $105.45 | $106.50 | $86.50 | 0 | 81 | 90.38% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-23T11:13:29 |
| HOOD271217P00015000 | 看跌 Put | 15.00 | $0.01 | $0.49 | $0.18 | 0 | 46 | 91.76% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:26:30 |
| HOOD271217C00020000 | 看涨 Call | 20.00 | $100.95 | $102.00 | $97.92 | 0 | 20 | 85.35% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T13:29:17 |
| HOOD271217P00020000 | 看跌 Put | 20.00 | $0.35 | $0.67 | $0.41 | 0 | 54 | 88.78% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T14:13:46 |
| HOOD271217C00025000 | 看涨 Call | 25.00 | $96.50 | $97.55 | $74.38 | 0 | 17 | 81.64% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-14T11:59:06 |
| HOOD271217P00025000 | 看跌 Put | 25.00 | $0.40 | $0.90 | $0.70 | 0 | 136 | 81.49% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-10T14:13:46 |
| HOOD271217C00030000 | 看涨 Call | 30.00 | $92.10 | $93.15 | $80.31 | 0 | 523 | 78.17% | 0.98 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:10:23 |
| HOOD271217P00030000 | 看跌 Put | 30.00 | $0.72 | $1.22 | $1.03 | 22 | 948 | 78.38% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:40:00 |
| HOOD271217C00035000 | 看涨 Call | 35.00 | $87.85 | $88.90 | $81.00 | 0 | 103 | 76.23% | 0.97 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-14T09:30:01 |
| HOOD271217P00035000 | 看跌 Put | 35.00 | $1.20 | $1.65 | $1.42 | 11 | 326 | 76.42% | -0.03 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:31:59 |
| HOOD271217C00040000 | 看涨 Call | 40.00 | $83.65 | $84.75 | $67.50 | 0 | 353 | 74.25% | 0.96 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:17:44 |
| HOOD271217P00040000 | 看跌 Put | 40.00 | $1.66 | $2.23 | $2.03 | 17 | 503 | 74.31% | -0.04 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:43:00 |
| HOOD271217C00045000 | 看涨 Call | 45.00 | $79.65 | $80.75 | $79.85 | 3 | 296 | 73.02% | 0.95 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:25:12 |
| HOOD271217P00045000 | 看跌 Put | 45.00 | $2.45 | $2.94 | $3.13 | 0 | 280 | 74.19% | -0.05 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:38:15 |
| HOOD271217C00050000 | 看涨 Call | 50.00 | $75.75 | $76.90 | $75.00 | 1 | 1400 | 71.95% | 0.94 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:05:59 |
| HOOD271217P00050000 | 看跌 Put | 50.00 | $3.15 | $3.80 | $3.52 | 4 | 1600 | 71.95% | -0.06 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:06:19 |
| HOOD271217C00055000 | 看涨 Call | 55.00 | $72.05 | $73.15 | $61.05 | 0 | 632 | 71.23% | 0.93 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T14:58:30 |
| HOOD271217P00055000 | 看跌 Put | 55.00 | $4.10 | $4.80 | $4.47 | 1 | 581 | 70.98% | -0.07 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:12:11 |
| HOOD271217C00060000 | 看涨 Call | 60.00 | $68.45 | $69.60 | $69.70 | 2 | 1031 | 70.36% | 0.91 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:03:30 |
| HOOD271217P00060000 | 看跌 Put | 60.00 | $5.20 | $6.00 | $5.66 | 71 | 1653 | 70.29% | -0.09 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:47:23 |
| HOOD271217C00065000 | 看涨 Call | 65.00 | $65.05 | $66.20 | $64.50 | 18 | 1850 | 69.84% | 0.90 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:15:10 |
| HOOD271217P00065000 | 看跌 Put | 65.00 | $6.50 | $7.35 | $6.93 | 53 | 454 | 69.76% | -0.11 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:46:18 |
| HOOD271217C00070000 | 看涨 Call | 70.00 | $61.75 | $62.95 | $57.20 | 7 | 602 | 69.28% | 0.88 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T09:49:32 |
| HOOD271217P00070000 | 看跌 Put | 70.00 | $8.20 | $8.85 | $8.50 | 22 | 1451 | 69.73% | -0.13 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:36:02 |
| HOOD271217C00075000 | 看涨 Call | 75.00 | $58.65 | $59.85 | $58.87 | 7 | 1062 | 68.96% | 0.86 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:41:36 |
| HOOD271217P00075000 | 看跌 Put | 75.00 | $9.60 | $10.50 | $10.10 | 55 | 1267 | 68.91% | -0.15 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:21:08 |
| HOOD271217C00080000 | 看涨 Call | 80.00 | $55.75 | $56.95 | $56.40 | 2 | 2470 | 68.67% | 0.84 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:57:44 |
| HOOD271217P00080000 | 看跌 Put | 80.00 | $11.35 | $12.30 | $11.82 | 31 | 629 | 68.50% | -0.17 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:30:51 |
| HOOD271217C00085000 | 看涨 Call | 85.00 | $52.95 | $54.15 | $53.10 | 3 | 2214 | 68.37% | 0.82 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T13:40:07 |
| HOOD271217P00085000 | 看跌 Put | 85.00 | $13.30 | $14.30 | $13.90 | 8 | 1112 | 68.27% | -0.19 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:41:22 |
| HOOD271217C00090000 | 看涨 Call | 90.00 | $50.30 | $51.35 | $51.02 | 14 | 10655 | 67.92% | 0.80 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| HOOD271217P00090000 | 看跌 Put | 90.00 | $15.40 | $16.45 | $15.96 | 34 | 3822 | 68.06% | -0.21 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:26:28 |
| HOOD271217C00095000 | 看涨 Call | 95.00 | $47.85 | $48.70 | $47.55 | 32 | 3883 | 67.62% | 0.78 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T12:22:15 |
| HOOD271217P00095000 | 看跌 Put | 95.00 | $17.70 | $18.40 | $18.25 | 2 | 1055 | 67.53% | -0.23 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| HOOD271217C00100000 | 看涨 Call | 100.00 | $45.45 | $46.65 | $45.43 | 56 | 10107 | 67.82% | 0.76 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:49:23 |
| HOOD271217P00100000 | 看跌 Put | 100.00 | $20.05 | $21.15 | $20.70 | 81 | 2190 | 67.72% | -0.25 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:28:44 |
| HOOD271217C00105000 | 看涨 Call | 105.00 | $43.25 | $44.40 | $43.70 | 114 | 1233 | 67.72% | 0.74 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:37:18 |
| HOOD271217P00105000 | 看跌 Put | 105.00 | $22.70 | $23.75 | $23.20 | 29 | 308 | 67.77% | -0.27 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-18T13:40:34 |
| HOOD271217C00110000 | 看涨 Call | 110.00 | $41.15 | $42.25 | $41.55 | 61 | 785 | 67.59% | 0.72 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| HOOD271217P00110000 | 看跌 Put | 110.00 | $25.25 | $26.45 | $25.85 | 4 | 446 | 67.54% | -0.29 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:25:42 |
| HOOD271217C00115000 | 看涨 Call | 115.00 | $39.50 | $39.95 | $40.10 | 17 | 1065 | 67.55% | 0.70 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| HOOD271217P00115000 | 看跌 Put | 115.00 | $28.05 | $29.25 | $28.63 | 8 | 242 | 67.46% | -0.32 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:25:42 |
| HOOD271217C00120000 | 看涨 Call | 120.00 | $37.40 | $38.30 | $38.10 | 104 | 5859 | 67.50% | 0.68 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| HOOD271217P00120000 | 看跌 Put | 120.00 | $30.95 | $32.20 | $35.70 | 0 | 162 | 67.39% | -0.34 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-17T13:23:03 |
| HOOD271217C00125000 | 看涨 Call | 125.00 | $35.50 | $36.60 | $35.75 | 33 | 1598 | 67.41% | 0.66 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:35:44 |
| HOOD271217P00125000 | 看跌 Put | 125.00 | $33.95 | $35.25 | $34.45 | 15 | 199 | 67.26% | -0.36 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:30:08 |
| HOOD271217C00130000 | 看涨 Call | 130.00 | $33.80 | $34.90 | $34.30 | 139 | 1142 | 67.33% | 0.64 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| HOOD271217P00130000 | 看跌 Put | 130.00 | $37.10 | $38.40 | $37.80 | 13 | 187 | 67.22% | -0.38 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-09-18T12:38:08 |
| HOOD271217C00135000 | 看涨 Call | 135.00 | $32.25 | $33.30 | $24.95 | 0 | 306 | 67.33% | 0.62 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-17T11:00:04 |
| HOOD271217P00135000 | 看跌 Put | 135.00 | $40.30 | $41.70 | $43.75 | 0 | 27 | 67.21% | -0.40 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-09T15:55:49 |
| HOOD271217C00140000 | 看涨 Call | 140.00 | $30.75 | $31.75 | $30.81 | 10 | 4860 | 67.26% | 0.60 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| HOOD271217P00140000 | 看跌 Put | 140.00 | $43.65 | $45.05 | $46.20 | 1 | 306 | 67.20% | -0.42 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T09:54:36 |
| HOOD271217C00145000 | 看涨 Call | 145.00 | $29.30 | $30.35 | $27.85 | 1 | 1082 | 67.24% | 0.58 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T10:15:42 |
| HOOD271217P00145000 | 看跌 Put | 145.00 | $47.05 | $48.50 | $47.11 | 0 | 36 | 67.16% | -0.44 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-03T12:01:30 |
| HOOD271217C00150000 | 看涨 Call | 150.00 | $28.00 | $29.00 | $27.90 | 89 | 925 | 67.26% | 0.57 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:45:52 |
| HOOD271217P00150000 | 看跌 Put | 150.00 | $50.55 | $52.00 | $51.65 | 10 | 193 | 67.11% | -0.46 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T12:27:45 |
| HOOD271217C00155000 | 看涨 Call | 155.00 | $26.70 | $27.70 | $26.95 | 14 | 1922 | 67.20% | 0.55 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:42:47 |
| HOOD271217P00155000 | 看跌 Put | 155.00 | $54.30 | $55.65 | $58.67 | 0 | 85 | 67.30% | -0.48 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-11T14:34:29 |
| HOOD271217C00160000 | 看涨 Call | 160.00 | $25.55 | $26.50 | $24.78 | 4 | 174 | 67.26% | 0.53 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T10:48:29 |
| HOOD271217P00160000 | 看跌 Put | 160.00 | $57.95 | $59.35 | $77.12 | 0 | 18 | 67.28% | -0.50 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-07-28T11:55:05 |
| HOOD271217C00165000 | 看涨 Call | 165.00 | $24.40 | $25.40 | $25.05 | 13 | 12265 | 67.29% | 0.52 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:55:21 |
| HOOD271217P00165000 | 看跌 Put | 165.00 | $61.55 | $63.10 | $62.17 | 0 | 134 | 67.13% | -0.52 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-03T11:01:26 |
| HOOD271217C00170000 | 看涨 Call | 170.00 | $23.35 | $24.30 | $23.49 | 2591 | 4611 | 67.31% | 0.50 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:38:05 |
| HOOD271217P00170000 | 看跌 Put | 170.00 | $65.55 | $66.95 | $72.20 | 0 | 300 | 67.34% | -0.54 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-07-15T09:38:30 |
| HOOD271217C00175000 | 看涨 Call | 175.00 | $22.30 | $23.30 | $22.07 | 3 | 843 | 67.31% | 0.49 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:35:17 |
| HOOD271217P00175000 | 看跌 Put | 175.00 | $69.45 | $70.85 | $71.10 | 0 | 82 | 67.38% | -0.55 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-08T13:12:04 |
| HOOD271217C00180000 | 看涨 Call | 180.00 | $21.35 | $22.35 | $22.10 | 4 | 1732 | 67.36% | 0.47 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T14:02:52 |
| HOOD271217P00180000 | 看跌 Put | 180.00 | $73.40 | $74.85 | $75.50 | 1 | 50 | 67.45% | -0.57 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-18T10:39:58 |
| HOOD271217C00185000 | 看涨 Call | 185.00 | $20.45 | $21.45 | $20.16 | 1 | 67 | 67.41% | 0.46 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:32:20 |
| HOOD271217P00185000 | 看跌 Put | 185.00 | $77.40 | $78.90 | $88.56 | 0 | 45 | 67.50% | -0.59 | 0.01 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-07-01T15:09:54 |
| HOOD271217C00190000 | 看涨 Call | 190.00 | $19.60 | $20.60 | $19.80 | 1 | 725 | 67.47% | 0.44 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:39:12 |
| HOOD271217P00190000 | 看跌 Put | 190.00 | $81.30 | $83.00 | $87.45 | 0 | 30 | 67.38% | -0.60 | 0.01 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-07-02T09:39:58 |
| HOOD271217C00195000 | 看涨 Call | 195.00 | $18.80 | $19.70 | $17.15 | 0 | 92 | 67.44% | 0.43 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-14T14:14:57 |
| HOOD271217P00195000 | 看跌 Put | 195.00 | $85.60 | $87.15 | $86.05 | 0 | 35 | 67.62% | -0.62 | 0.01 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-03T10:56:15 |
| HOOD271217C00200000 | 看涨 Call | 200.00 | $18.10 | $19.05 | $18.43 | 147 | 534 | 67.64% | 0.42 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| HOOD271217P00200000 | 看跌 Put | 200.00 | $89.80 | $91.35 | $94.48 | 0 | 27 | 67.73% | -0.64 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-14T15:56:48 |
| HOOD271217C00210000 | 看涨 Call | 210.00 | $16.65 | $17.65 | $17.00 | 23 | 291 | 67.75% | 0.39 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:51:08 |
| HOOD271217P00210000 | 看跌 Put | 210.00 | $98.30 | $99.85 | $103.77 | 0 | 31 | 67.85% | -0.67 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-07-10T09:36:11 |
| HOOD271217C00220000 | 看涨 Call | 220.00 | $15.40 | $16.35 | $15.76 | 15 | 362 | 67.92% | 0.37 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:45:02 |
| HOOD271217P00220000 | 看跌 Put | 220.00 | $106.95 | $108.55 | $106.50 | 0 | 17 | 67.97% | -0.69 | 0.01 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-03T14:33:57 |
| HOOD271217C00230000 | 看涨 Call | 230.00 | $14.25 | $15.15 | $13.15 | 0 | 70 | 67.98% | 0.35 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-09-10T15:40:47 |
| HOOD271217P00230000 | 看跌 Put | 230.00 | $115.80 | $117.40 | $133.77 | 0 | 34 | 68.17% | -0.72 | 0.01 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-07-20T09:40:29 |
| HOOD271217C00240000 | 看涨 Call | 240.00 | $13.20 | $14.10 | $12.39 | 0 | 242 | 68.11% | 0.33 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-14T12:12:20 |
| HOOD271217P00240000 | 看跌 Put | 240.00 | $124.75 | $126.40 | $149.17 | 0 | 65 | 68.37% | -0.75 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-07-28T13:55:55 |
| HOOD271217C00250000 | 看涨 Call | 250.00 | $12.25 | $13.20 | $12.55 | 3 | 845 | 68.37% | 0.31 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:28:03 |
| HOOD271217P00250000 | 看跌 Put | 250.00 | $133.85 | $135.50 | $139.55 | 0 | 38 | 68.52% | -0.77 | 0.01 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-10T10:17:24 |
| HOOD271217C00260000 | 看涨 Call | 260.00 | $11.40 | $12.30 | $13.45 | 0 | 482 | 68.44% | 0.30 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-08T11:45:56 |
| HOOD271217P00260000 | 看跌 Put | 260.00 | $143.05 | $144.70 | $151.54 | 0 | 1 | 68.67% | -0.79 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-07-10T12:29:03 |
| HOOD271217C00270000 | 看涨 Call | 270.00 | $10.65 | $11.60 | $10.85 | 3 | 162 | 68.74% | 0.28 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T14:18:33 |
| HOOD271217P00270000 | 看跌 Put | 270.00 | $152.40 | $154.00 | $160.00 | 0 | 6 | 68.91% | -0.81 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-11T09:54:14 |
| HOOD271217C00280000 | 看涨 Call | 280.00 | $9.95 | $10.80 | $12.40 | 0 | 1487 | 68.80% | 0.27 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-03T14:00:35 |
| HOOD271217P00280000 | 看跌 Put | 280.00 | $161.80 | $163.35 | $169.99 | 0 | 5 | 69.02% | -0.83 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-11T09:36:01 |
| HOOD271217C00290000 | 看涨 Call | 290.00 | $9.30 | $10.15 | $9.70 | 40 | 5666 | 68.96% | 0.25 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:21:07 |
| HOOD271217P00290000 | 看跌 Put | 290.00 | $171.35 | $172.80 | $182.70 | 0 | 10 | 69.19% | -0.85 | 0.01 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-17T10:01:16 |