HOOD · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD280121C00005000 | 看涨 Call | 5.00 | $114.65 | $115.75 | $110.28 | 0 | 2143 | 52.07% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:07:49 |
| HOOD280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.09 | $0.03 | 0 | 3224 | 111.95% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:38:46 |
| HOOD280121C00010000 | 看涨 Call | 10.00 | $110.10 | $111.20 | $110.59 | 1 | 47 | 94.31% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:40 |
| HOOD280121P00010000 | 看跌 Put | 10.00 | $0.05 | $0.18 | $0.12 | 1 | 7373 | 95.43% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:21:00 |
| HOOD280121C00015000 | 看涨 Call | 15.00 | $105.60 | $106.70 | $95.60 | 0 | 300 | 90.81% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:52:49 |
| HOOD280121P00015000 | 看跌 Put | 15.00 | $0.02 | $0.55 | $0.29 | 0 | 291 | 90.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-08T10:17:49 |
| HOOD280121C00020000 | 看涨 Call | 20.00 | $101.10 | $102.20 | $101.70 | 1 | 321 | 84.70% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| HOOD280121P00020000 | 看跌 Put | 20.00 | $0.32 | $0.54 | $0.51 | 50 | 640 | 83.28% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:34:47 |
| HOOD280121C00025000 | 看涨 Call | 25.00 | $96.75 | $97.80 | $81.93 | 0 | 198 | 81.48% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T14:41:56 |
| HOOD280121P00025000 | 看跌 Put | 25.00 | $0.49 | $1.03 | $0.78 | 10 | 134 | 81.11% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:33:07 |
| HOOD280121C00030000 | 看涨 Call | 30.00 | $92.40 | $93.50 | $87.83 | 1 | 988 | 78.25% | 0.98 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:53:06 |
| HOOD280121P00030000 | 看跌 Put | 30.00 | $0.86 | $1.39 | $1.31 | 0 | 301 | 78.17% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-15T14:38:23 |
| HOOD280121C00035000 | 看涨 Call | 35.00 | $88.20 | $89.35 | $91.20 | 0 | 128 | 76.32% | 0.97 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-03T10:40:06 |
| HOOD280121P00035000 | 看跌 Put | 35.00 | $1.33 | $1.90 | $1.58 | 3 | 1212 | 76.05% | -0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:21:34 |
| HOOD280121C00040000 | 看涨 Call | 40.00 | $84.15 | $85.30 | $84.15 | 6 | 519 | 74.77% | 0.96 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:01:31 |
| HOOD280121P00040000 | 看跌 Put | 40.00 | $1.92 | $2.54 | $2.25 | 11 | 2618 | 74.40% | -0.04 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:42:00 |
| HOOD280121C00045000 | 看涨 Call | 45.00 | $80.20 | $81.35 | $63.50 | 0 | 189 | 73.46% | 0.95 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-09-16T15:26:27 |
| HOOD280121P00045000 | 看跌 Put | 45.00 | $2.65 | $3.35 | $3.05 | 43 | 597 | 73.21% | -0.05 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:34:07 |
| HOOD280121C00050000 | 看涨 Call | 50.00 | $76.40 | $77.60 | $76.25 | 8 | 829 | 72.28% | 0.94 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:21:08 |
| HOOD280121P00050000 | 看跌 Put | 50.00 | $3.70 | $4.25 | $3.90 | 59 | 1328 | 72.57% | -0.06 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:44:09 |
| HOOD280121C00055000 | 看涨 Call | 55.00 | $72.75 | $73.95 | $72.48 | 6 | 472 | 71.34% | 0.93 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:48:17 |
| HOOD280121P00055000 | 看跌 Put | 55.00 | $4.90 | $5.35 | $4.95 | 8 | 991 | 72.10% | -0.08 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:21:34 |
| HOOD280121C00060000 | 看涨 Call | 60.00 | $69.25 | $70.45 | $69.25 | 84 | 1339 | 70.67% | 0.91 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:29:21 |
| HOOD280121P00060000 | 看跌 Put | 60.00 | $5.70 | $6.55 | $6.25 | 1 | 4710 | 70.35% | -0.09 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:25:38 |
| HOOD280121C00065000 | 看涨 Call | 65.00 | $65.90 | $67.15 | $66.14 | 86 | 668 | 69.99% | 0.89 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:26:52 |
| HOOD280121P00065000 | 看跌 Put | 65.00 | $7.35 | $7.95 | $7.50 | 31 | 1750 | 70.36% | -0.11 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T13:53:19 |
| HOOD280121C00070000 | 看涨 Call | 70.00 | $62.70 | $63.95 | $62.71 | 6 | 1593 | 69.42% | 0.88 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:01:39 |
| HOOD280121P00070000 | 看跌 Put | 70.00 | $8.85 | $9.50 | $9.05 | 26 | 9280 | 69.79% | -0.13 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:53:24 |
| HOOD280121C00075000 | 看涨 Call | 75.00 | $59.70 | $60.50 | $59.95 | 18 | 9723 | 68.38% | 0.86 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:10:00 |
| HOOD280121P00075000 | 看跌 Put | 75.00 | $10.20 | $11.20 | $10.80 | 17 | 2072 | 68.81% | -0.15 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:44:01 |
| HOOD280121C00080000 | 看涨 Call | 80.00 | $56.70 | $57.95 | $56.83 | 102 | 1871 | 68.38% | 0.84 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| HOOD280121P00080000 | 看跌 Put | 80.00 | $12.05 | $13.10 | $12.40 | 8 | 2071 | 68.55% | -0.17 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:23 |
| HOOD280121C00085000 | 看涨 Call | 85.00 | $54.05 | $55.30 | $54.00 | 27 | 1286 | 68.41% | 0.82 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:45:41 |
| HOOD280121P00085000 | 看跌 Put | 85.00 | $14.05 | $15.10 | $14.80 | 1 | 1138 | 68.26% | -0.19 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:26:02 |
| HOOD280121C00090000 | 看涨 Call | 90.00 | $51.50 | $52.75 | $51.61 | 22 | 2333 | 68.20% | 0.80 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:54:12 |
| HOOD280121P00090000 | 看跌 Put | 90.00 | $16.50 | $17.30 | $16.77 | 18 | 2591 | 68.46% | -0.21 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:26:34 |
| HOOD280121C00095000 | 看涨 Call | 95.00 | $49.05 | $50.20 | $49.50 | 105 | 1272 | 67.88% | 0.78 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| HOOD280121P00095000 | 看跌 Put | 95.00 | $18.45 | $19.60 | $19.15 | 46 | 1001 | 67.82% | -0.23 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T12:46:14 |
| HOOD280121C00100000 | 看涨 Call | 100.00 | $46.70 | $47.95 | $46.80 | 155 | 8444 | 67.77% | 0.76 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:38:18 |
| HOOD280121P00100000 | 看跌 Put | 100.00 | $20.85 | $22.10 | $21.45 | 73 | 4268 | 67.69% | -0.25 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:23 |
| HOOD280121C00105000 | 看涨 Call | 105.00 | $44.50 | $45.75 | $44.76 | 12 | 995 | 67.63% | 0.74 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:39:19 |
| HOOD280121P00105000 | 看跌 Put | 105.00 | $23.40 | $24.65 | $27.32 | 0 | 391 | 67.51% | -0.27 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-17T13:28:14 |
| HOOD280121C00110000 | 看涨 Call | 110.00 | $42.45 | $43.60 | $43.00 | 63 | 1731 | 67.47% | 0.72 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:56:55 |
| HOOD280121P00110000 | 看跌 Put | 110.00 | $26.10 | $27.40 | $32.04 | 0 | 895 | 67.45% | -0.29 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-16T14:59:52 |
| HOOD280121C00115000 | 看涨 Call | 115.00 | $40.45 | $41.70 | $40.66 | 29 | 922 | 67.42% | 0.70 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:54:29 |
| HOOD280121P00115000 | 看跌 Put | 115.00 | $28.90 | $30.20 | $29.49 | 9 | 805 | 67.32% | -0.31 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T12:45:26 |
| HOOD280121C00120000 | 看涨 Call | 120.00 | $38.60 | $39.80 | $39.35 | 86 | 2504 | 67.31% | 0.68 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T14:06:00 |
| HOOD280121P00120000 | 看跌 Put | 120.00 | $31.80 | $33.20 | $32.50 | 24 | 313 | 67.28% | -0.33 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:40:54 |
| HOOD280121C00125000 | 看涨 Call | 125.00 | $36.85 | $38.05 | $37.20 | 8 | 1265 | 67.28% | 0.67 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:31:06 |
| HOOD280121P00125000 | 看跌 Put | 125.00 | $34.80 | $36.25 | $35.70 | 1 | 378 | 67.17% | -0.35 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-18T13:20:19 |
| HOOD280121C00130000 | 看涨 Call | 130.00 | $35.45 | $36.30 | $35.85 | 41 | 1418 | 67.40% | 0.65 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| HOOD280121P00130000 | 看跌 Put | 130.00 | $37.95 | $39.40 | $43.44 | 0 | 288 | 67.13% | -0.37 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-17T13:06:05 |
| HOOD280121C00135000 | 看涨 Call | 135.00 | $33.65 | $34.75 | $34.10 | 1 | 616 | 67.18% | 0.63 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:35:46 |
| HOOD280121P00135000 | 看跌 Put | 135.00 | $41.15 | $42.65 | $42.05 | 12 | 136 | 67.05% | -0.39 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:41:41 |
| HOOD280121C00140000 | 看涨 Call | 140.00 | $32.15 | $33.25 | $32.41 | 22 | 1778 | 67.13% | 0.61 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T12:53:06 |
| HOOD280121P00140000 | 看跌 Put | 140.00 | $44.50 | $46.00 | $48.25 | 0 | 124 | 67.04% | -0.41 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-11T10:02:31 |
| HOOD280121C00145000 | 看涨 Call | 145.00 | $30.75 | $31.85 | $29.77 | 1 | 5260 | 67.14% | 0.59 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-09-18T10:36:03 |
| HOOD280121P00145000 | 看跌 Put | 145.00 | $47.90 | $49.45 | $57.05 | 0 | 859 | 67.01% | -0.43 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-16T15:31:09 |
| HOOD280121C00150000 | 看涨 Call | 150.00 | $29.40 | $30.50 | $29.70 | 26 | 4849 | 67.10% | 0.58 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:21:46 |
| HOOD280121P00150000 | 看跌 Put | 150.00 | $51.40 | $52.55 | $52.00 | 6 | 142 | 66.60% | -0.45 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| HOOD280121C00155000 | 看涨 Call | 155.00 | $28.15 | $29.20 | $28.14 | 4 | 387 | 67.13% | 0.56 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:48:17 |
| HOOD280121P00155000 | 看跌 Put | 155.00 | $54.95 | $56.60 | $56.10 | 0 | 21 | 66.98% | -0.47 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-03T10:56:03 |
| HOOD280121C00160000 | 看涨 Call | 160.00 | $26.95 | $28.00 | $27.10 | 10 | 1434 | 67.13% | 0.55 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:15:47 |
| HOOD280121P00160000 | 看跌 Put | 160.00 | $58.80 | $60.30 | $72.75 | 0 | 179 | 67.18% | -0.49 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-08-13T09:33:03 |
| HOOD280121C00165000 | 看涨 Call | 165.00 | $25.85 | $26.90 | $26.15 | 11 | 313 | 67.16% | 0.53 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T13:13:10 |
| HOOD280121P00165000 | 看跌 Put | 165.00 | $62.50 | $64.05 | $63.50 | 0 | 23 | 67.14% | -0.51 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-03T11:29:22 |
| HOOD280121C00170000 | 看涨 Call | 170.00 | $24.75 | $25.80 | $24.40 | 3 | 716 | 67.14% | 0.51 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T11:22:17 |
| HOOD280121P00170000 | 看跌 Put | 170.00 | $66.15 | $67.90 | $74.26 | 0 | 1002 | 67.04% | -0.53 | 0.01 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-17T11:00:07 |
| HOOD280121C00175000 | 看涨 Call | 175.00 | $23.75 | $24.70 | $24.05 | 16 | 551 | 67.10% | 0.50 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T13:13:10 |
| HOOD280121P00175000 | 看跌 Put | 175.00 | $70.20 | $71.80 | $76.30 | 0 | 99 | 67.25% | -0.54 | 0.01 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-08-27T11:45:04 |
| HOOD280121C00180000 | 看涨 Call | 180.00 | $22.80 | $23.80 | $23.49 | 19 | 2105 | 67.21% | 0.49 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:02:28 |
| HOOD280121P00180000 | 看跌 Put | 180.00 | $74.15 | $75.75 | $79.89 | 0 | 36 | 67.30% | -0.56 | 0.01 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-15T11:24:08 |
| HOOD280121C00185000 | 看涨 Call | 185.00 | $21.85 | $22.95 | $22.10 | 12 | 214 | 67.27% | 0.47 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T13:36:47 |
| HOOD280121P00185000 | 看跌 Put | 185.00 | $78.15 | $79.75 | $82.09 | 0 | 31 | 67.34% | -0.58 | 0.01 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-09T10:09:43 |
| HOOD280121C00190000 | 看涨 Call | 190.00 | $21.00 | $22.05 | $20.96 | 2 | 643 | 67.30% | 0.46 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T11:22:31 |
| HOOD280121P00190000 | 看跌 Put | 190.00 | $82.20 | $83.85 | $87.80 | 0 | 84 | 67.41% | -0.59 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-11T14:27:14 |
| HOOD280121C00195000 | 看涨 Call | 195.00 | $20.20 | $21.15 | $19.70 | 2 | 486 | 67.29% | 0.45 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:37:30 |
| HOOD280121P00195000 | 看跌 Put | 195.00 | $86.30 | $87.95 | $86.50 | 0 | 25 | 67.44% | -0.61 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-03T11:19:02 |
| HOOD280121C00200000 | 看涨 Call | 200.00 | $19.40 | $20.35 | $19.55 | 109 | 5436 | 67.31% | 0.43 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:08:11 |
| HOOD280121P00200000 | 看跌 Put | 200.00 | $90.45 | $92.15 | $91.30 | 1 | 88 | 67.52% | -0.62 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:58:33 |
| HOOD280121C00210000 | 看涨 Call | 210.00 | $18.00 | $18.95 | $17.80 | 12 | 481 | 67.50% | 0.41 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-18T11:46:17 |
| HOOD280121P00210000 | 看跌 Put | 210.00 | $98.70 | $100.60 | $100.15 | 20 | 22 | 67.42% | -0.65 | 0.01 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:34:07 |
| HOOD280121C00220000 | 看涨 Call | 220.00 | $16.70 | $17.65 | $17.00 | 13 | 1366 | 67.64% | 0.39 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:06:41 |
| HOOD280121P00220000 | 看跌 Put | 220.00 | $107.55 | $109.25 | $125.50 | 0 | 3 | 67.80% | -0.68 | 0.01 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-08-14T11:09:38 |
| HOOD280121C00230000 | 看涨 Call | 230.00 | $15.50 | $16.45 | $10.60 | 0 | 267 | 67.74% | 0.37 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-16T15:37:42 |
| HOOD280121P00230000 | 看跌 Put | 230.00 | $116.30 | $118.05 | $140.50 | 0 | 0 | 67.91% | -0.71 | 0.01 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-08-04T12:24:31 |
| HOOD280121C00240000 | 看涨 Call | 240.00 | $14.45 | $15.40 | $14.55 | 51 | 1538 | 67.92% | 0.35 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:09:40 |
| HOOD280121P00240000 | 看跌 Put | 240.00 | $125.25 | $127.00 | $126.80 | 15 | 43 | 68.14% | -0.73 | 0.01 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:34:30 |
| HOOD280121C00250000 | 看涨 Call | 250.00 | $13.45 | $14.40 | $13.75 | 7 | 2485 | 68.00% | 0.33 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:37:38 |
| HOOD280121P00250000 | 看跌 Put | 250.00 | $134.30 | $136.05 | $135.24 | 5 | 38 | 68.31% | -0.76 | 0.01 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:40:12 |
| HOOD280121C00260000 | 看涨 Call | 260.00 | $12.60 | $13.55 | $11.00 | 5 | 1458 | 68.23% | 0.31 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T09:42:43 |
| HOOD280121P00260000 | 看跌 Put | 260.00 | $143.05 | $145.20 | $144.65 | 1 | 68 | 67.90% | -0.78 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:49:00 |
| HOOD280121C00270000 | 看涨 Call | 270.00 | $11.75 | $12.70 | $12.10 | 30 | 300 | 68.30% | 0.30 | 0.00 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:38:48 |
| HOOD280121P00270000 | 看跌 Put | 270.00 | $152.70 | $154.45 | $156.93 | 0 | 4 | 68.55% | -0.80 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-09T13:33:39 |
| HOOD280121C00280000 | 看涨 Call | 280.00 | $11.05 | $11.95 | $11.30 | 13 | 3023 | 68.50% | 0.28 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:44:43 |
| HOOD280121P00280000 | 看跌 Put | 280.00 | $162.10 | $163.80 | $174.82 | 0 | 0 | 68.78% | -0.82 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-02T15:20:41 |
| HOOD280121C00290000 | 看涨 Call | 290.00 | $10.35 | $11.30 | $10.78 | 295 | 15497 | 68.67% | 0.27 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| HOOD280121P00290000 | 看跌 Put | 290.00 | $171.55 | $173.20 | $185.00 | 0 | 4 | 68.92% | -0.84 | 0.01 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-16T11:27:02 |