GOOG · 2026-09-25
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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
到期日 2026-09-25；共 142 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260925C00200000 | 看涨 Call | 200.00 | $143.10 | $146.40 | $147.56 | 2 | 3 | 170.95% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:12:04 |
| GOOG260925P00200000 | 看跌 Put | 200.00 | $0.00 | $0.07 | $0.03 | 0 | 62 | 139.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:43:33 |
| GOOG260925C00205000 | 看涨 Call | 205.00 | $138.15 | $141.60 | $137.89 | 0 | 1 | 171.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T10:18:09 |
| GOOG260925P00205000 | 看跌 Put | 205.00 | $0.00 | $2.13 | $0.09 | 0 | 7 | 207.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T14:26:25 |
| GOOG260925C00210000 | 看涨 Call | 210.00 | $133.15 | $136.80 | $0.00 | 0 | 0 | 164.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925P00210000 | 看跌 Put | 210.00 | $0.00 | $0.24 | $0.02 | 0 | 99 | 121.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:14:59 |
| GOOG260925C00215000 | 看涨 Call | 215.00 | $128.15 | $131.55 | $132.39 | 1 | 0 | 157.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:09:18 |
| GOOG260925P00215000 | 看跌 Put | 215.00 | $0.00 | $1.93 | $0.02 | 0 | 29 | 187.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:44:35 |
| GOOG260925C00220000 | 看涨 Call | 220.00 | $123.15 | $126.60 | $122.90 | 0 | 1 | 151.61% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T11:53:50 |
| GOOG260925P00220000 | 看跌 Put | 220.00 | $0.00 | $1.40 | $0.04 | 0 | 16 | 170.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:54:37 |
| GOOG260925C00225000 | 看涨 Call | 225.00 | $118.15 | $121.80 | $115.92 | 0 | 46 | 144.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T09:52:58 |
| GOOG260925P00225000 | 看跌 Put | 225.00 | $0.00 | $1.65 | $0.02 | 0 | 27 | 167.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:29:24 |
| GOOG260925C00230000 | 看涨 Call | 230.00 | $113.15 | $116.80 | $114.71 | 0 | 22 | 137.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T15:21:32 |
| GOOG260925P00230000 | 看跌 Put | 230.00 | $0.00 | $0.26 | $0.01 | 50 | 50 | 104.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:11:30 |
| GOOG260925C00235000 | 看涨 Call | 235.00 | $108.15 | $111.60 | $107.55 | 0 | 5 | 130.93% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:58:55 |
| GOOG260925P00235000 | 看跌 Put | 235.00 | $0.00 | $1.03 | $0.08 | 0 | 24 | 140.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:53:49 |
| GOOG260925C00240000 | 看涨 Call | 240.00 | $103.15 | $106.60 | $107.50 | 1 | 0 | 124.31% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:12:37 |
| GOOG260925P00240000 | 看跌 Put | 240.00 | $0.00 | $1.74 | $0.02 | 0 | 12 | 146.73% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:29:36 |
| GOOG260925C00245000 | 看涨 Call | 245.00 | $98.15 | $101.80 | $0.00 | 0 | 0 | 117.82% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925P00245000 | 看跌 Put | 245.00 | $0.00 | $2.02 | $0.07 | 0 | 22 | 143.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:56:57 |
| GOOG260925C00250000 | 看涨 Call | 250.00 | $93.15 | $96.75 | $0.00 | 0 | 0 | 111.44% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925P00250000 | 看跌 Put | 250.00 | $0.00 | $0.03 | $0.01 | 0 | 73 | 79.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:14:24 |
| GOOG260925C00255000 | 看涨 Call | 255.00 | $88.20 | $91.60 | $85.19 | 0 | 0 | 106.45% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:02:53 |
| GOOG260925P00255000 | 看跌 Put | 255.00 | $0.00 | $1.54 | $0.05 | 0 | 12 | 122.81% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:34:35 |
| GOOG260925C00260000 | 看涨 Call | 260.00 | $82.85 | $86.60 | $85.78 | 50 | 16 | 89.76% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:03:12 |
| GOOG260925P00260000 | 看跌 Put | 260.00 | $0.00 | $2.13 | $0.03 | 3 | 36 | 123.65% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:29 |
| GOOG260925C00265000 | 看涨 Call | 265.00 | $78.20 | $81.65 | $80.81 | 40 | 0 | 95.27% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:53:24 |
| GOOG260925P00265000 | 看跌 Put | 265.00 | $0.00 | $0.57 | $0.01 | 2 | 22 | 92.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:33:09 |
| GOOG260925C00270000 | 看涨 Call | 270.00 | $73.20 | $76.65 | $77.31 | 45 | 15 | 89.22% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:07:58 |
| GOOG260925P00270000 | 看跌 Put | 270.00 | $0.00 | $0.17 | $0.05 | 0 | 55 | 73.71% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:12:26 |
| GOOG260925C00275000 | 看涨 Call | 275.00 | $68.20 | $71.65 | $71.20 | 1 | 29 | 83.26% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:09:56 |
| GOOG260925P00275000 | 看跌 Put | 275.00 | $0.00 | $0.49 | $0.05 | 2 | 152 | 79.30% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:29:06 |
| GOOG260925C00280000 | 看涨 Call | 280.00 | $63.20 | $66.65 | $67.36 | 21 | 41 | 77.38% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:09:36 |
| GOOG260925P00280000 | 看跌 Put | 280.00 | $0.00 | $0.07 | $0.01 | 9 | 250 | 58.50% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:01:41 |
| GOOG260925C00285000 | 看涨 Call | 285.00 | $58.20 | $61.65 | $58.27 | 0 | 39 | 71.56% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:32:38 |
| GOOG260925P00285000 | 看跌 Put | 285.00 | $0.01 | $0.06 | $0.06 | 59 | 268 | 53.21% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| GOOG260925C00290000 | 看涨 Call | 290.00 | $53.25 | $56.65 | $52.32 | 0 | 30 | 66.66% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:41:39 |
| GOOG260925P00290000 | 看跌 Put | 290.00 | $0.01 | $0.08 | $0.08 | 7 | 369 | 50.18% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| GOOG260925C00295000 | 看涨 Call | 295.00 | $48.20 | $51.70 | $44.73 | 0 | 15 | 60.93% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:45:57 |
| GOOG260925P00295000 | 看跌 Put | 295.00 | $0.02 | $0.12 | $0.04 | 83 | 381 | 48.18% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:24:48 |
| GOOG260925C00300000 | 看涨 Call | 300.00 | $43.20 | $46.40 | $45.81 | 3 | 184 | 50.11% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:01:45 |
| GOOG260925P00300000 | 看跌 Put | 300.00 | $0.03 | $0.18 | $0.05 | 77 | 1291 | 45.96% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG260925C00305000 | 看涨 Call | 305.00 | $38.25 | $41.70 | $42.21 | 1 | 27 | 50.27% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:08:17 |
| GOOG260925P00305000 | 看跌 Put | 305.00 | $0.06 | $0.10 | $0.11 | 221 | 724 | 39.69% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:59 |
| GOOG260925C00307500 | 看涨 Call | 307.50 | $35.80 | $39.30 | $35.90 | 0 | 7 | 48.64% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:03:29 |
| GOOG260925P00307500 | 看跌 Put | 307.50 | $0.06 | $0.11 | $0.08 | 14 | 30 | 37.68% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:30:03 |
| GOOG260925C00310000 | 看涨 Call | 310.00 | $33.30 | $36.50 | $38.00 | 5 | 32 | 42.67% | 0.98 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:59:25 |
| GOOG260925P00310000 | 看跌 Put | 310.00 | $0.08 | $0.23 | $0.11 | 94 | 889 | 38.60% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:41 |
| GOOG260925C00312500 | 看涨 Call | 312.50 | $30.80 | $34.40 | $31.05 | 0 | 21 | 39.92% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:03:29 |
| GOOG260925P00312500 | 看跌 Put | 312.50 | $0.11 | $0.25 | $0.10 | 16 | 28 | 36.99% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:18:11 |
| GOOG260925C00315000 | 看涨 Call | 315.00 | $28.60 | $31.55 | $32.04 | 3 | 106 | 40.99% | 0.97 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:21:10 |
| GOOG260925P00315000 | 看跌 Put | 315.00 | $0.15 | $0.19 | $0.29 | 380 | 1333 | 34.11% | -0.03 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG260925C00317500 | 看涨 Call | 317.50 | $25.90 | $29.15 | $29.09 | 8 | 32 | 37.12% | 0.96 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:07:52 |
| GOOG260925P00317500 | 看跌 Put | 317.50 | $0.20 | $0.26 | $0.24 | 44 | 73 | 32.76% | -0.04 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| GOOG260925C00320000 | 看涨 Call | 320.00 | $23.45 | $26.70 | $26.80 | 37 | 89 | 35.12% | 0.95 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:38:07 |
| GOOG260925P00320000 | 看跌 Put | 320.00 | $0.28 | $0.30 | $0.28 | 611 | 1401 | 32.06% | -0.05 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| GOOG260925C00322500 | 看涨 Call | 322.50 | $21.05 | $24.30 | $27.30 | 3 | 2 | 33.73% | 0.94 | 0.01 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:30:11 |
| GOOG260925P00322500 | 看跌 Put | 322.50 | $0.36 | $0.40 | $0.40 | 523 | 163 | 31.03% | -0.06 | 0.01 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:33 |
| GOOG260925C00325000 | 看涨 Call | 325.00 | $18.90 | $21.95 | $22.26 | 7 | 485 | 33.86% | 0.92 | 0.01 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:30:11 |
| GOOG260925P00325000 | 看跌 Put | 325.00 | $0.49 | $0.58 | $0.54 | 859 | 1579 | 30.31% | -0.08 | 0.01 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| GOOG260925C00327500 | 看涨 Call | 327.50 | $16.55 | $19.70 | $20.70 | 25 | 42 | 32.68% | 0.89 | 0.01 | -0.18 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:22:32 |
| GOOG260925P00327500 | 看跌 Put | 327.50 | $0.66 | $0.77 | $0.76 | 1310 | 451 | 29.61% | -0.11 | 0.01 | -0.18 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| GOOG260925C00330000 | 看涨 Call | 330.00 | $14.80 | $17.40 | $15.55 | 87 | 524 | 33.42% | 0.86 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| GOOG260925P00330000 | 看跌 Put | 330.00 | $0.94 | $1.03 | $0.98 | 1928 | 1723 | 29.13% | -0.14 | 0.02 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| GOOG260925C00332500 | 看涨 Call | 332.50 | $12.25 | $14.80 | $14.52 | 14 | 33 | 29.01% | 0.82 | 0.02 | -0.26 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG260925P00332500 | 看跌 Put | 332.50 | $1.30 | $1.41 | $1.35 | 421 | 559 | 28.70% | -0.18 | 0.02 | -0.26 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| GOOG260925C00335000 | 看涨 Call | 335.00 | $11.25 | $11.90 | $11.60 | 488 | 531 | 29.36% | 0.77 | 0.02 | -0.30 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| GOOG260925P00335000 | 看跌 Put | 335.00 | $1.60 | $2.01 | $1.86 | 1050 | 1673 | 28.32% | -0.23 | 0.02 | -0.31 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| GOOG260925C00337500 | 看涨 Call | 337.50 | $9.20 | $10.10 | $11.20 | 116 | 203 | 28.29% | 0.71 | 0.03 | -0.34 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG260925P00337500 | 看跌 Put | 337.50 | $2.26 | $2.58 | $2.54 | 902 | 492 | 27.65% | -0.29 | 0.03 | -0.34 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| GOOG260925C00340000 | 看涨 Call | 340.00 | $7.50 | $8.25 | $8.13 | 600 | 2400 | 28.60% | 0.64 | 0.03 | -0.37 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| GOOG260925P00340000 | 看跌 Put | 340.00 | $3.20 | $3.45 | $3.30 | 1717 | 1226 | 27.87% | -0.36 | 0.03 | -0.38 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| GOOG260925C00342500 | 看涨 Call | 342.50 | $6.10 | $6.70 | $6.10 | 308 | 266 | 27.67% | 0.57 | 0.03 | -0.39 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG260925P00342500 | 看跌 Put | 342.50 | $4.20 | $5.30 | $4.30 | 495 | 147 | 27.74% | -0.43 | 0.03 | -0.40 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| GOOG260925C00345000 | 看涨 Call | 345.00 | $5.15 | $5.30 | $5.16 | 2112 | 1436 | 28.31% | 0.50 | 0.03 | -0.40 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG260925P00345000 | 看跌 Put | 345.00 | $5.35 | $6.65 | $5.56 | 1785 | 1921 | 27.67% | -0.51 | 0.03 | -0.40 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| GOOG260925C00347500 | 看涨 Call | 347.50 | $4.00 | $4.95 | $4.05 | 2693 | 376 | 28.51% | 0.43 | 0.03 | -0.39 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| GOOG260925P00347500 | 看跌 Put | 347.50 | $6.65 | $7.20 | $6.91 | 752 | 166 | 27.53% | -0.58 | 0.03 | -0.40 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| GOOG260925C00350000 | 看涨 Call | 350.00 | $3.10 | $3.30 | $3.20 | 8435 | 3526 | 28.44% | 0.36 | 0.03 | -0.37 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG260925P00350000 | 看跌 Put | 350.00 | $8.30 | $9.00 | $8.30 | 1221 | 307 | 27.89% | -0.65 | 0.03 | -0.37 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| GOOG260925C00352500 | 看涨 Call | 352.50 | $2.18 | $2.53 | $2.38 | 2568 | 611 | 28.60% | 0.29 | 0.03 | -0.34 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| GOOG260925P00352500 | 看跌 Put | 352.50 | $9.55 | $10.75 | $9.40 | 431 | 237 | 27.09% | -0.71 | 0.03 | -0.35 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:52:40 |
| GOOG260925C00355000 | 看涨 Call | 355.00 | $1.84 | $2.08 | $1.87 | 4610 | 1398 | 28.83% | 0.24 | 0.02 | -0.31 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG260925P00355000 | 看跌 Put | 355.00 | $11.40 | $13.35 | $12.90 | 456 | 168 | 25.64% | -0.77 | 0.02 | -0.31 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| GOOG260925C00357500 | 看涨 Call | 357.50 | $1.37 | $1.45 | $1.37 | 1791 | 474 | 29.16% | 0.19 | 0.02 | -0.27 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG260925P00357500 | 看跌 Put | 357.50 | $13.70 | $15.60 | $11.55 | 78 | 0 | 31.26% | -0.82 | 0.02 | -0.27 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:03:07 |
| GOOG260925C00360000 | 看涨 Call | 360.00 | $1.02 | $1.07 | $1.08 | 5695 | 3149 | 29.39% | 0.15 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG260925P00360000 | 看跌 Put | 360.00 | $15.30 | $18.00 | $13.50 | 32 | 466 | 30.48% | -0.86 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:00:22 |
| GOOG260925C00362500 | 看涨 Call | 362.50 | $0.57 | $0.83 | $0.79 | 3358 | 526 | 30.00% | 0.12 | 0.01 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG260925P00362500 | 看跌 Put | 362.50 | $17.55 | $20.20 | $15.85 | 16 | 2 | 30.77% | -0.89 | 0.01 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:48:09 |
| GOOG260925C00365000 | 看涨 Call | 365.00 | $0.58 | $0.63 | $0.59 | 2152 | 1938 | 30.53% | 0.09 | 0.01 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| GOOG260925P00365000 | 看跌 Put | 365.00 | $19.30 | $22.55 | $23.65 | 0 | 28 | 27.30% | -0.92 | 0.01 | -0.17 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:57:57 |
| GOOG260925C00367500 | 看涨 Call | 367.50 | $0.44 | $0.49 | $0.46 | 820 | 176 | 31.19% | 0.07 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| GOOG260925P00367500 | 看跌 Put | 367.50 | $22.25 | $24.80 | $18.00 | 4 | 0 | 31.56% | -0.93 | 0.01 | -0.14 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:05:51 |
| GOOG260925C00370000 | 看涨 Call | 370.00 | $0.35 | $0.50 | $0.37 | 3333 | 1594 | 31.98% | 0.06 | 0.01 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| GOOG260925P00370000 | 看跌 Put | 370.00 | $24.20 | $27.25 | $22.90 | 14 | 38 | 26.37% | -0.95 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:11:20 |
| GOOG260925C00372500 | 看涨 Call | 372.50 | $0.27 | $0.41 | $0.32 | 242 | 0 | 33.85% | 0.05 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| GOOG260925P00372500 | 看跌 Put | 372.50 | $26.55 | $30.00 | $0.00 | 0 | 0 | 30.44% | -0.96 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00375000 | 看涨 Call | 375.00 | $0.22 | $0.25 | $0.22 | 899 | 1734 | 33.73% | 0.04 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| GOOG260925P00375000 | 看跌 Put | 375.00 | $29.00 | $32.70 | $30.09 | 0 | 0 | 31.55% | -0.97 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-14T13:32:31 |
| GOOG260925C00377500 | 看涨 Call | 377.50 | $0.06 | $0.24 | $0.22 | 282 | 0 | 33.11% | 0.03 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:11 |
| GOOG260925P00377500 | 看跌 Put | 377.50 | $31.45 | $34.60 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00380000 | 看涨 Call | 380.00 | $0.15 | $0.34 | $0.18 | 959 | 3944 | 35.82% | 0.03 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| GOOG260925P00380000 | 看跌 Put | 380.00 | $33.95 | $37.15 | $33.25 | 9 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:26:15 |
| GOOG260925C00385000 | 看涨 Call | 385.00 | $0.10 | $0.14 | $0.13 | 70 | 685 | 37.93% | 0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:08:21 |
| GOOG260925P00385000 | 看跌 Put | 385.00 | $38.90 | $42.45 | $35.24 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-08-10T09:31:16 |
| GOOG260925C00390000 | 看涨 Call | 390.00 | $0.00 | $0.15 | $0.08 | 385 | 681 | 41.14% | 0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| GOOG260925P00390000 | 看跌 Put | 390.00 | $43.90 | $47.65 | $58.59 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-02T09:49:12 |
| GOOG260925C00395000 | 看涨 Call | 395.00 | $0.02 | $0.15 | $0.07 | 58 | 553 | 43.22% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:35:14 |
| GOOG260925P00395000 | 看跌 Put | 395.00 | $48.90 | $52.65 | $44.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-08-10T11:22:12 |
| GOOG260925C00400000 | 看涨 Call | 400.00 | $0.05 | $0.10 | $0.07 | 678 | 1503 | 45.86% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:50 |
| GOOG260925P00400000 | 看跌 Put | 400.00 | $53.90 | $57.50 | $60.27 | 0 | 0 | 43.21% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-03T09:38:28 |
| GOOG260925C00405000 | 看涨 Call | 405.00 | $0.02 | $0.09 | $0.03 | 538 | 259 | 47.42% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:35:12 |
| GOOG260925P00405000 | 看跌 Put | 405.00 | $58.90 | $62.60 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00410000 | 看涨 Call | 410.00 | $0.01 | $0.08 | $0.07 | 1068 | 799 | 50.02% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| GOOG260925P00410000 | 看跌 Put | 410.00 | $63.90 | $67.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00415000 | 看涨 Call | 415.00 | $0.00 | $0.05 | $0.03 | 51 | 580 | 50.22% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:48:14 |
| GOOG260925P00415000 | 看跌 Put | 415.00 | $68.90 | $72.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00420000 | 看涨 Call | 420.00 | $0.00 | $0.06 | $0.03 | 13 | 60 | 53.94% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:19:01 |
| GOOG260925P00420000 | 看跌 Put | 420.00 | $73.90 | $77.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00425000 | 看涨 Call | 425.00 | $0.00 | $0.09 | $0.02 | 6 | 29 | 59.63% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:00:20 |
| GOOG260925P00425000 | 看跌 Put | 425.00 | $78.90 | $82.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00430000 | 看涨 Call | 430.00 | $0.00 | $0.08 | $0.08 | 2 | 196 | 61.90% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:00:10 |
| GOOG260925P00430000 | 看跌 Put | 430.00 | $83.90 | $87.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00435000 | 看涨 Call | 435.00 | $0.00 | $0.08 | $0.01 | 232 | 1205 | 64.74% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:07:48 |
| GOOG260925P00435000 | 看跌 Put | 435.00 | $88.90 | $92.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00440000 | 看涨 Call | 440.00 | $0.00 | $0.08 | $0.01 | 121 | 145 | 66.75% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:59:27 |
| GOOG260925P00440000 | 看跌 Put | 440.00 | $93.90 | $97.55 | $0.00 | 0 | 0 | 66.41% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00445000 | 看涨 Call | 445.00 | $0.00 | $0.16 | $0.02 | 0 | 45 | 74.45% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:00:12 |
| GOOG260925P00445000 | 看跌 Put | 445.00 | $98.90 | $102.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00450000 | 看涨 Call | 450.00 | $0.00 | $0.15 | $0.01 | 0 | 905 | 76.75% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:34:56 |
| GOOG260925P00450000 | 看跌 Put | 450.00 | $103.90 | $107.55 | $96.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-10T11:22:36 |
| GOOG260925C00455000 | 看涨 Call | 455.00 | $0.00 | $0.15 | $0.03 | 0 | 13 | 79.52% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:18:47 |
| GOOG260925P00455000 | 看跌 Put | 455.00 | $108.90 | $112.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00460000 | 看涨 Call | 460.00 | $0.00 | $0.06 | $0.06 | 1 | 18 | 75.54% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| GOOG260925P00460000 | 看跌 Put | 460.00 | $113.90 | $117.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00465000 | 看涨 Call | 465.00 | $0.00 | $0.55 | $0.01 | 0 | 32 | 98.92% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:35:54 |
| GOOG260925P00465000 | 看跌 Put | 465.00 | $118.90 | $122.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00470000 | 看涨 Call | 470.00 | $0.00 | $1.15 | $0.04 | 0 | 20 | 113.60% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:12:32 |
| GOOG260925P00470000 | 看跌 Put | 470.00 | $123.90 | $127.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG260925C00480000 | 看涨 Call | 480.00 | $0.00 | $1.79 | $0.03 | 0 | 29 | 128.93% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:06:17 |
| GOOG260925P00480000 | 看跌 Put | 480.00 | $133.90 | $137.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |