GOOG · 2026-10-16
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 2026-10-16；共 138 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261016C00155000 | 看涨 Call | 155.00 | $188.40 | $191.75 | $185.65 | 0 | 299 | 118.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:50:30 |
| GOOG261016P00155000 | 看跌 Put | 155.00 | $0.00 | $0.04 | $0.04 | 0 | 563 | 95.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:37:31 |
| GOOG261016C00160000 | 看涨 Call | 160.00 | $183.40 | $186.70 | $180.16 | 0 | 61 | 110.64% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:51:40 |
| GOOG261016P00160000 | 看跌 Put | 160.00 | $0.00 | $0.25 | $0.02 | 0 | 131 | 93.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:38:44 |
| GOOG261016C00165000 | 看涨 Call | 165.00 | $178.20 | $180.95 | $181.18 | 7 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:15:53 |
| GOOG261016P00165000 | 看跌 Put | 165.00 | $0.00 | $2.13 | $0.03 | 0 | 90 | 142.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:17:01 |
| GOOG261016C00170000 | 看涨 Call | 170.00 | $173.20 | $176.40 | $182.60 | 20 | 22 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:33:16 |
| GOOG261016P00170000 | 看跌 Put | 170.00 | $0.00 | $2.13 | $0.11 | 0 | 61 | 136.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:17:00 |
| GOOG261016C00175000 | 看涨 Call | 175.00 | $168.55 | $171.75 | $163.55 | 0 | 262 | 102.26% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:24:36 |
| GOOG261016P00175000 | 看跌 Put | 175.00 | $0.00 | $0.56 | $0.02 | 1 | 57 | 107.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:32:49 |
| GOOG261016C00180000 | 看涨 Call | 180.00 | $163.50 | $166.75 | $161.99 | 0 | 16 | 95.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T15:10:43 |
| GOOG261016P00180000 | 看跌 Put | 180.00 | $0.01 | $0.09 | $0.09 | 225 | 309 | 85.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:45 |
| GOOG261016C00185000 | 看涨 Call | 185.00 | $158.60 | $161.75 | $163.14 | 2 | 21 | 93.95% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:07 |
| GOOG261016P00185000 | 看跌 Put | 185.00 | $0.00 | $1.75 | $0.03 | 0 | 131 | 118.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:03:57 |
| GOOG261016C00190000 | 看涨 Call | 190.00 | $153.50 | $156.80 | $149.68 | 0 | 317 | 87.32% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T15:12:01 |
| GOOG261016P00190000 | 看跌 Put | 190.00 | $0.00 | $0.05 | $0.05 | 7 | 483 | 73.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| GOOG261016C00195000 | 看涨 Call | 195.00 | $148.50 | $151.80 | $151.30 | 130 | 6 | 82.49% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:50:02 |
| GOOG261016P00195000 | 看跌 Put | 195.00 | $0.00 | $0.12 | $0.01 | 0 | 840 | 77.11% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:07:28 |
| GOOG261016C00200000 | 看涨 Call | 200.00 | $143.65 | $146.85 | $146.48 | 6 | 130 | 84.48% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:12:13 |
| GOOG261016P00200000 | 看跌 Put | 200.00 | $0.00 | $0.05 | $0.04 | 0 | 234 | 68.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:41:30 |
| GOOG261016C00205000 | 看涨 Call | 205.00 | $138.65 | $141.85 | $136.47 | 0 | 22 | 80.08% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:26:31 |
| GOOG261016P00205000 | 看跌 Put | 205.00 | $0.00 | $1.37 | $0.03 | 0 | 111 | 96.89% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:03:46 |
| GOOG261016C00210000 | 看涨 Call | 210.00 | $133.75 | $136.95 | $137.25 | 16 | 31 | 80.59% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:34:25 |
| GOOG261016P00210000 | 看跌 Put | 210.00 | $0.00 | $0.07 | $0.04 | 1 | 526 | 64.30% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:22:52 |
| GOOG261016C00215000 | 看涨 Call | 215.00 | $128.70 | $131.90 | $128.87 | 0 | 32 | 74.21% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-28T12:53:49 |
| GOOG261016P00215000 | 看跌 Put | 215.00 | $0.01 | $0.11 | $0.11 | 11 | 141 | 64.86% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:35 |
| GOOG261016C00220000 | 看涨 Call | 220.00 | $123.70 | $126.95 | $109.18 | 0 | 110 | 71.32% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:06:52 |
| GOOG261016P00220000 | 看跌 Put | 220.00 | $0.01 | $0.09 | $0.04 | 5 | 288 | 60.81% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:28:02 |
| GOOG261016C00225000 | 看涨 Call | 225.00 | $118.75 | $121.90 | $109.90 | 0 | 111 | 67.34% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T10:53:45 |
| GOOG261016P00225000 | 看跌 Put | 225.00 | $0.01 | $0.08 | $0.05 | 9 | 889 | 57.40% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:42 |
| GOOG261016C00230000 | 看涨 Call | 230.00 | $113.85 | $117.00 | $122.01 | 3 | 17 | 67.49% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:54:44 |
| GOOG261016P00230000 | 看跌 Put | 230.00 | $0.01 | $0.29 | $0.08 | 0 | 883 | 62.79% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:53:23 |
| GOOG261016C00235000 | 看涨 Call | 235.00 | $108.85 | $112.00 | $112.30 | 1 | 48 | 63.72% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:24:00 |
| GOOG261016P00235000 | 看跌 Put | 235.00 | $0.02 | $0.13 | $0.05 | 1255 | 255 | 54.89% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:59:47 |
| GOOG261016C00240000 | 看涨 Call | 240.00 | $104.10 | $106.00 | $106.23 | 4 | 18 | 0.00% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| GOOG261016P00240000 | 看跌 Put | 240.00 | $0.02 | $0.14 | $0.08 | 4 | 691 | 52.57% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:30:22 |
| GOOG261016C00245000 | 看涨 Call | 245.00 | $98.85 | $102.05 | $103.80 | 5 | 92 | 57.27% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:32:23 |
| GOOG261016P00245000 | 看跌 Put | 245.00 | $0.05 | $0.31 | $0.09 | 0 | 1432 | 55.06% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:53:37 |
| GOOG261016C00250000 | 看涨 Call | 250.00 | $93.90 | $96.00 | $97.50 | 2 | 126 | 0.00% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:33:08 |
| GOOG261016P00250000 | 看跌 Put | 250.00 | $0.08 | $0.11 | $0.10 | 14 | 1161 | 48.16% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:12:58 |
| GOOG261016C00255000 | 看涨 Call | 255.00 | $88.90 | $92.10 | $86.72 | 0 | 20 | 51.81% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:30:38 |
| GOOG261016P00255000 | 看跌 Put | 255.00 | $0.05 | $0.22 | $0.10 | 0 | 613 | 47.51% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:54:27 |
| GOOG261016C00260000 | 看涨 Call | 260.00 | $83.90 | $86.05 | $86.58 | 11 | 119 | 0.00% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:27:31 |
| GOOG261016P00260000 | 看跌 Put | 260.00 | $0.11 | $0.33 | $0.13 | 605 | 1108 | 47.84% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:26 |
| GOOG261016C00265000 | 看涨 Call | 265.00 | $79.00 | $82.20 | $70.62 | 0 | 101 | 47.63% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-08T11:00:36 |
| GOOG261016P00265000 | 看跌 Put | 265.00 | $0.08 | $0.32 | $0.09 | 4 | 1725 | 44.41% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:39:47 |
| GOOG261016C00270000 | 看涨 Call | 270.00 | $74.10 | $77.25 | $77.14 | 22 | 116 | 45.91% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:40:43 |
| GOOG261016P00270000 | 看跌 Put | 270.00 | $0.05 | $0.40 | $0.17 | 19 | 1336 | 43.64% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:38:18 |
| GOOG261016C00275000 | 看涨 Call | 275.00 | $69.15 | $72.30 | $62.95 | 0 | 100 | 43.57% | 0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-11T15:27:45 |
| GOOG261016P00275000 | 看跌 Put | 275.00 | $0.19 | $0.45 | $0.20 | 263 | 612 | 41.80% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| GOOG261016C00280000 | 看涨 Call | 280.00 | $64.15 | $67.35 | $65.25 | 0 | 137 | 40.76% | 0.98 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:42:27 |
| GOOG261016P00280000 | 看跌 Put | 280.00 | $0.10 | $0.31 | $0.22 | 50 | 7871 | 36.38% | -0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:26:37 |
| GOOG261016C00285000 | 看涨 Call | 285.00 | $59.25 | $62.45 | $58.00 | 0 | 245 | 39.08% | 0.97 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-17T13:22:07 |
| GOOG261016P00285000 | 看跌 Put | 285.00 | $0.32 | $0.58 | $0.32 | 16 | 4273 | 38.25% | -0.03 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261016C00290000 | 看涨 Call | 290.00 | $54.70 | $57.05 | $60.20 | 4 | 863 | 36.22% | 0.97 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:28:25 |
| GOOG261016P00290000 | 看跌 Put | 290.00 | $0.41 | $0.59 | $0.44 | 319 | 2866 | 36.03% | -0.03 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG261016C00295000 | 看涨 Call | 295.00 | $49.50 | $52.75 | $52.55 | 2 | 408 | 35.87% | 0.96 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:47:18 |
| GOOG261016P00295000 | 看跌 Put | 295.00 | $0.55 | $0.61 | $0.48 | 3904 | 10411 | 34.05% | -0.04 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:37:25 |
| GOOG261016C00300000 | 看涨 Call | 300.00 | $45.10 | $47.75 | $48.72 | 138 | 696 | 35.24% | 0.94 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:42:00 |
| GOOG261016P00300000 | 看跌 Put | 300.00 | $0.73 | $0.80 | $0.77 | 437 | 4913 | 32.92% | -0.06 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG261016C00305000 | 看涨 Call | 305.00 | $40.65 | $42.60 | $43.00 | 15 | 210 | 33.32% | 0.93 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:05:03 |
| GOOG261016P00305000 | 看跌 Put | 305.00 | $1.00 | $1.27 | $1.03 | 503 | 11150 | 31.99% | -0.08 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| GOOG261016C00310000 | 看涨 Call | 310.00 | $36.10 | $38.00 | $40.08 | 106 | 631 | 32.47% | 0.90 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:14:07 |
| GOOG261016P00310000 | 看跌 Put | 310.00 | $1.20 | $1.66 | $1.50 | 279 | 4249 | 31.32% | -0.10 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:55:31 |
| GOOG261016C00315000 | 看涨 Call | 315.00 | $31.65 | $33.55 | $35.35 | 12 | 415 | 31.64% | 0.87 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:46:47 |
| GOOG261016P00315000 | 看跌 Put | 315.00 | $1.75 | $2.21 | $1.98 | 494 | 3368 | 30.72% | -0.13 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| GOOG261016C00320000 | 看涨 Call | 320.00 | $27.70 | $29.25 | $29.50 | 382 | 2911 | 31.50% | 0.83 | 0.01 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:53:03 |
| GOOG261016P00320000 | 看跌 Put | 320.00 | $2.66 | $2.95 | $2.70 | 4869 | 10266 | 30.28% | -0.17 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| GOOG261016C00325000 | 看涨 Call | 325.00 | $23.60 | $25.20 | $24.00 | 70 | 2128 | 30.71% | 0.78 | 0.01 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261016P00325000 | 看跌 Put | 325.00 | $3.60 | $3.80 | $3.73 | 522 | 3931 | 29.82% | -0.22 | 0.01 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| GOOG261016C00330000 | 看涨 Call | 330.00 | $20.25 | $21.00 | $20.45 | 291 | 2446 | 30.22% | 0.72 | 0.01 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| GOOG261016P00330000 | 看跌 Put | 330.00 | $4.45 | $5.50 | $4.93 | 641 | 4416 | 29.52% | -0.28 | 0.01 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| GOOG261016C00335000 | 看涨 Call | 335.00 | $16.85 | $17.35 | $17.24 | 378 | 1563 | 29.57% | 0.66 | 0.01 | -0.19 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| GOOG261016P00335000 | 看跌 Put | 335.00 | $5.90 | $7.00 | $6.50 | 440 | 2745 | 29.43% | -0.34 | 0.01 | -0.19 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261016C00340000 | 看涨 Call | 340.00 | $13.20 | $14.40 | $14.05 | 1197 | 5355 | 29.70% | 0.59 | 0.01 | -0.20 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG261016P00340000 | 看跌 Put | 340.00 | $8.00 | $8.75 | $8.68 | 530 | 8825 | 28.68% | -0.41 | 0.01 | -0.20 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| GOOG261016C00345000 | 看涨 Call | 345.00 | $11.35 | $12.05 | $11.50 | 2960 | 6092 | 30.10% | 0.52 | 0.01 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| GOOG261016P00345000 | 看跌 Put | 345.00 | $10.45 | $11.95 | $11.05 | 294 | 4126 | 28.80% | -0.48 | 0.01 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:58:37 |
| GOOG261016C00350000 | 看涨 Call | 350.00 | $8.50 | $9.40 | $9.29 | 2715 | 5480 | 29.64% | 0.45 | 0.01 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| GOOG261016P00350000 | 看跌 Put | 350.00 | $12.60 | $14.30 | $13.50 | 658 | 8393 | 29.74% | -0.55 | 0.01 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261016C00355000 | 看涨 Call | 355.00 | $7.20 | $7.45 | $7.30 | 1249 | 2333 | 29.46% | 0.39 | 0.01 | -0.19 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| GOOG261016P00355000 | 看跌 Put | 355.00 | $15.90 | $18.15 | $16.62 | 167 | 1360 | 28.39% | -0.62 | 0.01 | -0.20 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| GOOG261016C00360000 | 看涨 Call | 360.00 | $5.70 | $5.80 | $5.70 | 3179 | 7796 | 29.73% | 0.32 | 0.01 | -0.18 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| GOOG261016P00360000 | 看跌 Put | 360.00 | $19.55 | $20.70 | $17.95 | 86 | 1161 | 28.92% | -0.69 | 0.01 | -0.19 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:47:37 |
| GOOG261016C00365000 | 看涨 Call | 365.00 | $4.00 | $4.95 | $4.45 | 1989 | 15574 | 30.54% | 0.27 | 0.01 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| GOOG261016P00365000 | 看跌 Put | 365.00 | $23.35 | $25.00 | $21.48 | 42 | 3104 | 29.95% | -0.74 | 0.01 | -0.17 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:46:46 |
| GOOG261016C00370000 | 看涨 Call | 370.00 | $3.40 | $3.55 | $3.48 | 1884 | 6208 | 30.20% | 0.22 | 0.01 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| GOOG261016P00370000 | 看跌 Put | 370.00 | $27.70 | $28.75 | $27.14 | 73 | 1013 | 30.35% | -0.80 | 0.01 | -0.16 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:05:55 |
| GOOG261016C00375000 | 看涨 Call | 375.00 | $2.62 | $2.94 | $2.64 | 6851 | 10395 | 30.43% | 0.18 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| GOOG261016P00375000 | 看跌 Put | 375.00 | $31.10 | $33.50 | $30.55 | 27 | 666 | 29.75% | -0.84 | 0.01 | -0.14 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:30:46 |
| GOOG261016C00380000 | 看涨 Call | 380.00 | $2.00 | $2.10 | $2.11 | 6412 | 4996 | 30.78% | 0.14 | 0.01 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| GOOG261016P00380000 | 看跌 Put | 380.00 | $35.55 | $38.00 | $33.47 | 33 | 660 | 30.11% | -0.88 | 0.01 | -0.13 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:26:37 |
| GOOG261016C00385000 | 看涨 Call | 385.00 | $1.54 | $1.93 | $1.84 | 369 | 2080 | 31.98% | 0.12 | 0.01 | -0.10 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:33:16 |
| GOOG261016P00385000 | 看跌 Put | 385.00 | $39.90 | $42.60 | $43.19 | 0 | 490 | 29.46% | -0.91 | 0.01 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-17T09:37:40 |
| GOOG261016C00390000 | 看涨 Call | 390.00 | $1.21 | $1.24 | $1.24 | 8477 | 3670 | 31.65% | 0.09 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| GOOG261016P00390000 | 看跌 Put | 390.00 | $44.90 | $47.25 | $48.75 | 0 | 966 | 30.42% | -0.93 | 0.01 | -0.10 | 0.13 | 100 | assumed standard contract | 2026-09-17T14:11:31 |
| GOOG261016C00395000 | 看涨 Call | 395.00 | $0.91 | $1.00 | $0.95 | 423 | 1653 | 32.17% | 0.07 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| GOOG261016P00395000 | 看跌 Put | 395.00 | $49.50 | $52.05 | $42.59 | 3 | 156 | 28.76% | -0.95 | 0.00 | -0.08 | 0.10 | 100 | assumed standard contract | 2026-09-18T09:34:10 |
| GOOG261016C00400000 | 看涨 Call | 400.00 | $0.70 | $0.79 | $0.79 | 1531 | 10582 | 32.68% | 0.06 | 0.00 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| GOOG261016P00400000 | 看跌 Put | 400.00 | $54.60 | $56.70 | $54.92 | 726 | 1084 | 0.00% | -0.96 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:34:17 |
| GOOG261016C00405000 | 看涨 Call | 405.00 | $0.58 | $0.63 | $0.63 | 6093 | 7532 | 33.43% | 0.05 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| GOOG261016P00405000 | 看跌 Put | 405.00 | $59.35 | $61.75 | $76.70 | 0 | 6 | 0.00% | -0.97 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-09T14:30:29 |
| GOOG261016C00410000 | 看涨 Call | 410.00 | $0.30 | $0.77 | $0.55 | 522 | 4540 | 34.67% | 0.04 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261016P00410000 | 看跌 Put | 410.00 | $63.95 | $67.10 | $63.45 | 452 | 11 | 0.00% | -0.98 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:27:40 |
| GOOG261016C00415000 | 看涨 Call | 415.00 | $0.24 | $0.54 | $0.40 | 200 | 3339 | 34.69% | 0.03 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261016P00415000 | 看跌 Put | 415.00 | $68.90 | $72.15 | $71.75 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-08-13T15:56:40 |
| GOOG261016C00420000 | 看涨 Call | 420.00 | $0.32 | $0.45 | $0.38 | 203 | 7283 | 35.68% | 0.03 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:48:16 |
| GOOG261016P00420000 | 看跌 Put | 420.00 | $73.90 | $77.15 | $80.53 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-19T10:06:42 |
| GOOG261016C00425000 | 看涨 Call | 425.00 | $0.27 | $0.54 | $0.32 | 13 | 3129 | 38.58% | 0.02 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:23:03 |
| GOOG261016P00425000 | 看跌 Put | 425.00 | $78.90 | $82.05 | $85.52 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-08-19T10:06:42 |
| GOOG261016C00430000 | 看涨 Call | 430.00 | $0.22 | $0.28 | $0.28 | 642 | 1667 | 37.45% | 0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:35:03 |
| GOOG261016P00430000 | 看跌 Put | 430.00 | $83.90 | $87.05 | $87.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-17T14:30:50 |
| GOOG261016C00435000 | 看涨 Call | 435.00 | $0.20 | $0.25 | $0.27 | 0 | 1449 | 38.52% | 0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:49:30 |
| GOOG261016P00435000 | 看跌 Put | 435.00 | $88.90 | $92.40 | $95.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-20T13:10:44 |
| GOOG261016C00440000 | 看涨 Call | 440.00 | $0.16 | $0.23 | $0.22 | 86 | 747 | 39.35% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:46:20 |
| GOOG261016P00440000 | 看跌 Put | 440.00 | $93.90 | $97.05 | $97.48 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-21T13:48:42 |
| GOOG261016C00445000 | 看涨 Call | 445.00 | $0.02 | $0.41 | $0.18 | 7 | 493 | 41.50% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:26:50 |
| GOOG261016P00445000 | 看跌 Put | 445.00 | $98.90 | $102.15 | $70.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T12:41:46 |
| GOOG261016C00450000 | 看涨 Call | 450.00 | $0.02 | $0.18 | $0.15 | 654 | 5730 | 39.10% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:09:04 |
| GOOG261016P00450000 | 看跌 Put | 450.00 | $103.90 | $107.20 | $89.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T12:19:58 |
| GOOG261016C00460000 | 看涨 Call | 460.00 | $0.08 | $0.23 | $0.16 | 202 | 848 | 44.13% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:36:09 |
| GOOG261016P00460000 | 看跌 Put | 460.00 | $113.90 | $117.05 | $81.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-05T11:59:36 |
| GOOG261016C00470000 | 看涨 Call | 470.00 | $0.01 | $0.11 | $0.10 | 1605 | 2039 | 42.18% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:34:26 |
| GOOG261016P00470000 | 看跌 Put | 470.00 | $123.90 | $127.40 | $88.31 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T15:01:50 |
| GOOG261016C00480000 | 看涨 Call | 480.00 | $0.03 | $0.12 | $0.08 | 2 | 2582 | 45.77% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:33:01 |
| GOOG261016P00480000 | 看跌 Put | 480.00 | $133.90 | $137.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261016C00490000 | 看涨 Call | 490.00 | $0.02 | $0.15 | $0.15 | 1 | 633 | 48.97% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:35:08 |
| GOOG261016P00490000 | 看跌 Put | 490.00 | $143.90 | $147.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261016C00500000 | 看涨 Call | 500.00 | $0.02 | $0.15 | $0.07 | 45 | 785 | 48.23% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| GOOG261016P00500000 | 看跌 Put | 500.00 | $153.90 | $157.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261016C00520000 | 看涨 Call | 520.00 | $0.00 | $0.29 | $0.10 | 2 | 464 | 60.02% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:34:36 |
| GOOG261016P00520000 | 看跌 Put | 520.00 | $173.90 | $177.15 | $136.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-05T12:30:25 |
| GOOG261016C00540000 | 看涨 Call | 540.00 | $0.00 | $0.15 | $0.15 | 1 | 253 | 60.28% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:34:29 |
| GOOG261016P00540000 | 看跌 Put | 540.00 | $193.90 | $197.15 | $184.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T09:35:10 |
| GOOG261016C00560000 | 看涨 Call | 560.00 | $0.00 | $0.04 | $0.03 | 100 | 875 | 56.97% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| GOOG261016P00560000 | 看跌 Put | 560.00 | $213.90 | $217.15 | $205.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T09:34:56 |
| GOOG261016C00580000 | 看涨 Call | 580.00 | $0.00 | $0.03 | $0.02 | 0 | 1411 | 59.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:54:55 |
| GOOG261016P00580000 | 看跌 Put | 580.00 | $233.90 | $237.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |