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 $85.68 · 日涨跌 2.19% · 年初至今 -25.63%
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 | $78.50 | $83.50 | $80.24 | 1 | 53 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:39 |
| HOOD271217P00005000 | 看跌 Put | 5.00 | $0.01 | $0.10 | $0.03 | 0 | 270 | 113.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:55:08 |
| HOOD271217C00010000 | 看涨 Call | 10.00 | $74.00 | $77.70 | $97.25 | 0 | 16 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-02T15:54:20 |
| HOOD271217P00010000 | 看跌 Put | 10.00 | $0.02 | $0.18 | $0.08 | 94 | 112 | 91.87% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:30:24 |
| HOOD271217C00015000 | 看涨 Call | 15.00 | $69.50 | $73.65 | $85.29 | 0 | 79 | 61.21% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-19T12:16:33 |
| HOOD271217P00015000 | 看跌 Put | 15.00 | $0.12 | $0.33 | $0.17 | 0 | 45 | 83.84% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T09:40:49 |
| HOOD271217C00020000 | 看涨 Call | 20.00 | $65.00 | $69.50 | $80.55 | 0 | 20 | 78.53% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-16T14:26:42 |
| HOOD271217P00020000 | 看跌 Put | 20.00 | $0.41 | $0.55 | $0.31 | 0 | 54 | 80.20% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-14T15:19:10 |
| HOOD271217C00025000 | 看涨 Call | 25.00 | $60.50 | $65.45 | $62.63 | 1 | 17 | 77.86% | 0.98 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:14:57 |
| HOOD271217P00025000 | 看跌 Put | 25.00 | $0.69 | $1.12 | $0.63 | 0 | 136 | 78.14% | -0.02 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T12:29:13 |
| HOOD271217C00030000 | 看涨 Call | 30.00 | $57.30 | $61.00 | $58.79 | 1 | 470 | 80.30% | 0.97 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:43:57 |
| HOOD271217P00030000 | 看跌 Put | 30.00 | $1.19 | $1.60 | $1.29 | 0 | 897 | 75.01% | -0.04 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:53:29 |
| HOOD271217C00035000 | 看涨 Call | 35.00 | $53.00 | $56.05 | $54.23 | 0 | 104 | 71.33% | 0.95 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:37:45 |
| HOOD271217P00035000 | 看跌 Put | 35.00 | $1.85 | $2.09 | $1.88 | 0 | 338 | 71.85% | -0.05 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:54:30 |
| HOOD271217C00040000 | 看涨 Call | 40.00 | $48.50 | $52.00 | $55.75 | 0 | 363 | 66.68% | 0.93 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-10-28T15:40:28 |
| HOOD271217P00040000 | 看跌 Put | 40.00 | $2.61 | $2.91 | $3.05 | 1 | 603 | 69.79% | -0.07 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:16:04 |
| HOOD271217C00045000 | 看涨 Call | 45.00 | $44.90 | $49.00 | $45.58 | 1 | 295 | 68.79% | 0.91 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:28:36 |
| HOOD271217P00045000 | 看跌 Put | 45.00 | $3.55 | $4.25 | $3.45 | 0 | 294 | 69.16% | -0.09 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T10:45:31 |
| HOOD271217C00050000 | 看涨 Call | 50.00 | $42.10 | $45.95 | $43.21 | 0 | 1424 | 70.90% | 0.88 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T12:37:07 |
| HOOD271217P00050000 | 看跌 Put | 50.00 | $4.65 | $5.60 | $5.30 | 1 | 1637 | 67.85% | -0.12 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:16:04 |
| HOOD271217C00055000 | 看涨 Call | 55.00 | $38.70 | $41.35 | $37.40 | 0 | 640 | 66.18% | 0.86 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T15:23:38 |
| HOOD271217P00055000 | 看跌 Put | 55.00 | $6.20 | $6.85 | $6.60 | 10 | 683 | 66.55% | -0.15 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:33:56 |
| HOOD271217C00060000 | 看涨 Call | 60.00 | $35.20 | $38.15 | $35.65 | 0 | 1053 | 64.33% | 0.83 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:19:21 |
| HOOD271217P00060000 | 看跌 Put | 60.00 | $7.90 | $8.60 | $8.00 | 6 | 3281 | 65.95% | -0.18 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:43:39 |
| HOOD271217C00065000 | 看涨 Call | 65.00 | $33.25 | $34.40 | $34.30 | 4 | 1847 | 63.94% | 0.80 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| HOOD271217P00065000 | 看跌 Put | 65.00 | $9.70 | $10.60 | $10.08 | 6 | 572 | 65.29% | -0.21 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T13:47:29 |
| HOOD271217C00070000 | 看涨 Call | 70.00 | $29.90 | $32.75 | $30.90 | 2 | 627 | 64.11% | 0.77 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T09:46:17 |
| HOOD271217P00070000 | 看跌 Put | 70.00 | $11.95 | $12.80 | $12.20 | 31 | 4039 | 65.10% | -0.24 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T12:13:44 |
| HOOD271217C00075000 | 看涨 Call | 75.00 | $27.95 | $30.05 | $28.50 | 3 | 1041 | 64.18% | 0.73 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:58:06 |
| HOOD271217P00075000 | 看跌 Put | 75.00 | $14.05 | $15.00 | $14.70 | 20 | 2638 | 64.00% | -0.28 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-11-03T10:22:05 |
| HOOD271217C00080000 | 看涨 Call | 80.00 | $26.05 | $27.05 | $26.24 | 7 | 2388 | 63.26% | 0.70 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-03T12:44:22 |
| HOOD271217P00080000 | 看跌 Put | 80.00 | $16.45 | $17.75 | $17.15 | 6 | 826 | 63.70% | -0.31 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-03T11:27:36 |
| HOOD271217C00085000 | 看涨 Call | 85.00 | $23.75 | $25.10 | $24.56 | 3 | 2244 | 62.88% | 0.67 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:51:27 |
| HOOD271217P00085000 | 看跌 Put | 85.00 | $19.40 | $20.20 | $19.70 | 12 | 2798 | 63.29% | -0.35 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:54:59 |
| HOOD271217C00090000 | 看涨 Call | 90.00 | $21.35 | $23.45 | $22.65 | 3 | 10718 | 62.35% | 0.64 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:50 |
| HOOD271217P00090000 | 看跌 Put | 90.00 | $22.55 | $22.90 | $22.45 | 2 | 3972 | 63.06% | -0.38 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:57:12 |
| HOOD271217C00095000 | 看涨 Call | 95.00 | $20.05 | $22.60 | $20.01 | 0 | 3894 | 64.14% | 0.61 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-02T15:14:17 |
| HOOD271217P00095000 | 看跌 Put | 95.00 | $25.60 | $26.65 | $25.92 | 4 | 1058 | 63.72% | -0.42 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:19:36 |
| HOOD271217C00100000 | 看涨 Call | 100.00 | $18.70 | $20.10 | $18.95 | 44 | 10105 | 63.08% | 0.58 | 0.01 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:33:49 |
| HOOD271217P00100000 | 看跌 Put | 100.00 | $28.50 | $29.50 | $29.20 | 13 | 2305 | 62.47% | -0.45 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:33:06 |
| HOOD271217C00105000 | 看涨 Call | 105.00 | $17.15 | $18.85 | $17.80 | 11 | 1260 | 63.12% | 0.55 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T13:55:22 |
| HOOD271217P00105000 | 看跌 Put | 105.00 | $30.75 | $33.50 | $32.53 | 4 | 435 | 61.59% | -0.48 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:19:36 |
| HOOD271217C00110000 | 看涨 Call | 110.00 | $15.90 | $16.75 | $16.15 | 8 | 3073 | 62.12% | 0.52 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:39:23 |
| HOOD271217P00110000 | 看跌 Put | 110.00 | $35.30 | $36.70 | $36.07 | 1 | 455 | 62.42% | -0.51 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| HOOD271217C00115000 | 看涨 Call | 115.00 | $14.65 | $15.55 | $14.80 | 14 | 1554 | 62.08% | 0.49 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T14:32:23 |
| HOOD271217P00115000 | 看跌 Put | 115.00 | $38.35 | $40.35 | $35.97 | 0 | 335 | 61.36% | -0.55 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-10-29T14:00:20 |
| HOOD271217C00120000 | 看涨 Call | 120.00 | $13.50 | $14.00 | $13.80 | 2 | 5791 | 61.47% | 0.46 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:39:29 |
| HOOD271217P00120000 | 看跌 Put | 120.00 | $43.15 | $44.35 | $45.04 | 0 | 215 | 63.03% | -0.57 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-10-30T14:47:47 |
| HOOD271217C00125000 | 看涨 Call | 125.00 | $12.50 | $14.05 | $12.70 | 23 | 1578 | 62.99% | 0.44 | 0.01 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T12:15:15 |
| HOOD271217P00125000 | 看跌 Put | 125.00 | $45.80 | $48.15 | $47.95 | 0 | 206 | 61.00% | -0.60 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-02T14:27:49 |
| HOOD271217C00130000 | 看涨 Call | 130.00 | $11.60 | $12.15 | $11.73 | 9 | 1267 | 61.70% | 0.42 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:51:12 |
| HOOD271217P00130000 | 看跌 Put | 130.00 | $49.90 | $52.15 | $51.58 | 6 | 250 | 61.06% | -0.63 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T14:15:03 |
| HOOD271217C00135000 | 看涨 Call | 135.00 | $10.65 | $11.35 | $10.85 | 6 | 363 | 61.66% | 0.39 | 0.01 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-03T12:15:15 |
| HOOD271217P00135000 | 看跌 Put | 135.00 | $53.00 | $56.85 | $49.55 | 0 | 27 | 60.39% | -0.66 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-10-15T09:50:03 |
| HOOD271217C00140000 | 看涨 Call | 140.00 | $9.45 | $10.65 | $9.85 | 1 | 3814 | 61.20% | 0.37 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T10:39:57 |
| HOOD271217P00140000 | 看跌 Put | 140.00 | $57.50 | $61.00 | $49.05 | 0 | 313 | 60.76% | -0.69 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-10-16T09:48:39 |
| HOOD271217C00145000 | 看涨 Call | 145.00 | $9.10 | $10.50 | $9.66 | 3 | 3672 | 62.62% | 0.35 | 0.01 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:51:27 |
| HOOD271217P00145000 | 看跌 Put | 145.00 | $62.25 | $66.00 | $55.85 | 0 | 35 | 62.77% | -0.71 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-10-20T10:01:41 |
| HOOD271217C00150000 | 看涨 Call | 150.00 | $8.55 | $9.15 | $8.85 | 2016 | 893 | 61.79% | 0.33 | 0.01 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:52:36 |
| HOOD271217P00150000 | 看跌 Put | 150.00 | $66.55 | $69.55 | $60.35 | 0 | 194 | 61.34% | -0.73 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-10-22T12:01:30 |
| HOOD271217C00155000 | 看涨 Call | 155.00 | $8.05 | $8.30 | $8.20 | 14 | 2109 | 61.58% | 0.31 | 0.01 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| HOOD271217P00155000 | 看跌 Put | 155.00 | $71.15 | $74.10 | $58.67 | 0 | 85 | 61.97% | -0.76 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-11T14:34:29 |
| HOOD271217C00160000 | 看涨 Call | 160.00 | $7.00 | $8.60 | $6.76 | 0 | 230 | 62.24% | 0.30 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-10-30T14:43:32 |
| HOOD271217P00160000 | 看跌 Put | 160.00 | $75.70 | $79.50 | $54.85 | 0 | 17 | 63.95% | -0.78 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-21T09:30:09 |
| HOOD271217C00165000 | 看涨 Call | 165.00 | $6.70 | $8.35 | $7.00 | 10 | 12250 | 63.04% | 0.28 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:47:54 |
| HOOD271217P00165000 | 看跌 Put | 165.00 | $79.50 | $84.00 | $62.17 | 0 | 134 | 62.50% | -0.80 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-03T11:01:26 |
| HOOD271217C00170000 | 看涨 Call | 170.00 | $6.20 | $7.00 | $6.49 | 6 | 4831 | 61.60% | 0.27 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-11-03T11:16:46 |
| HOOD271217P00170000 | 看跌 Put | 170.00 | $84.00 | $88.50 | $78.10 | 0 | 297 | 62.20% | -0.82 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-22T14:20:18 |
| HOOD271217C00175000 | 看涨 Call | 175.00 | $5.85 | $7.40 | $6.15 | 8 | 777 | 63.24% | 0.25 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:35:04 |
| HOOD271217P00175000 | 看跌 Put | 175.00 | $88.50 | $93.35 | $86.60 | 0 | 80 | 62.46% | -0.84 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-28T09:39:00 |
| HOOD271217C00180000 | 看涨 Call | 180.00 | $5.35 | $6.30 | $5.35 | 0 | 2101 | 61.92% | 0.24 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-02T15:45:44 |
| HOOD271217P00180000 | 看跌 Put | 180.00 | $93.65 | $97.10 | $91.50 | 0 | 49 | 61.21% | -0.86 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-10-28T09:39:33 |
| HOOD271217C00185000 | 看涨 Call | 185.00 | $4.95 | $5.75 | $5.30 | 34 | 78 | 61.63% | 0.23 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:16:29 |
| HOOD271217P00185000 | 看跌 Put | 185.00 | $98.00 | $103.00 | $96.50 | 0 | 45 | 63.58% | -0.87 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-10-28T09:30:01 |
| HOOD271217C00190000 | 看涨 Call | 190.00 | $4.70 | $5.50 | $4.80 | 9 | 741 | 62.02% | 0.22 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T10:17:17 |
| HOOD271217P00190000 | 看跌 Put | 190.00 | $103.00 | $107.50 | $87.45 | 0 | 30 | 63.72% | -0.89 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-07-02T09:39:58 |
| HOOD271217C00195000 | 看涨 Call | 195.00 | $4.40 | $5.25 | $4.72 | 69 | 185 | 62.22% | 0.20 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:35:04 |
| HOOD271217P00195000 | 看跌 Put | 195.00 | $109.00 | $112.50 | $86.05 | 0 | 35 | 68.14% | -0.91 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-03T10:56:15 |
| HOOD271217C00200000 | 看涨 Call | 200.00 | $4.10 | $5.20 | $4.40 | 17 | 549 | 62.76% | 0.19 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:08:10 |
| HOOD271217P00200000 | 看跌 Put | 200.00 | $113.60 | $116.35 | $116.10 | 0 | 26 | 64.93% | -0.93 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T11:27:32 |
| HOOD271217C00210000 | 看涨 Call | 210.00 | $3.55 | $4.35 | $3.92 | 0 | 309 | 62.17% | 0.18 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T10:21:54 |
| HOOD271217P00210000 | 看跌 Put | 210.00 | $122.00 | $127.00 | $103.77 | 0 | 31 | 63.39% | -0.95 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-07-10T09:36:11 |
| HOOD271217C00220000 | 看涨 Call | 220.00 | $3.20 | $3.90 | $3.35 | 167 | 389 | 62.53% | 0.16 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T10:17:22 |
| HOOD271217P00220000 | 看跌 Put | 220.00 | $132.00 | $137.00 | $122.00 | 0 | 17 | 66.06% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T14:25:43 |
| HOOD271217C00230000 | 看涨 Call | 230.00 | $2.72 | $3.40 | $3.03 | 0 | 158 | 62.18% | 0.14 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-10-30T09:50:47 |
| HOOD271217P00230000 | 看跌 Put | 230.00 | $142.05 | $147.00 | $133.77 | 0 | 34 | 68.88% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-20T09:40:29 |
| HOOD271217C00240000 | 看涨 Call | 240.00 | $2.37 | $3.25 | $3.50 | 0 | 215 | 62.76% | 0.13 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-10-29T12:20:33 |
| HOOD271217P00240000 | 看跌 Put | 240.00 | $152.00 | $157.00 | $149.17 | 0 | 0 | 71.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-28T13:55:55 |
| HOOD271217C00250000 | 看涨 Call | 250.00 | $2.35 | $2.83 | $2.59 | 0 | 908 | 63.31% | 0.12 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T10:23:08 |
| HOOD271217P00250000 | 看跌 Put | 250.00 | $162.00 | $167.00 | $138.75 | 0 | 0 | 73.40% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-05T09:30:12 |
| HOOD271217C00260000 | 看涨 Call | 260.00 | $1.94 | $2.55 | $2.27 | 60 | 621 | 62.96% | 0.11 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:08:07 |
| HOOD271217P00260000 | 看跌 Put | 260.00 | $172.25 | $176.60 | $148.25 | 0 | 0 | 74.69% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-05T09:30:12 |
| HOOD271217C00270000 | 看涨 Call | 270.00 | $1.85 | $2.38 | $2.00 | 3 | 167 | 63.70% | 0.10 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:17:28 |
| HOOD271217P00270000 | 看跌 Put | 270.00 | $183.50 | $186.65 | $160.00 | 0 | 0 | 83.14% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:54:14 |
| HOOD271217C00280000 | 看涨 Call | 280.00 | $1.58 | $2.08 | $2.39 | 0 | 1502 | 63.29% | 0.09 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-28T10:22:51 |
| HOOD271217P00280000 | 看跌 Put | 280.00 | $192.90 | $197.00 | $169.99 | 0 | 0 | 84.21% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:36:01 |
| HOOD271217C00290000 | 看涨 Call | 290.00 | $1.47 | $1.86 | $1.90 | 4 | 5618 | 63.50% | 0.09 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:32:17 |
| HOOD271217P00290000 | 看跌 Put | 290.00 | $202.50 | $206.90 | $182.70 | 0 | 0 | 84.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:01:16 |