GOOG · 2026-10-23

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:13

到期日 2026-10-23；共 112 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
GOOG261023C00200000	看涨 Call	200.00	$143.70	$147.25	$146.37	11	0	74.55%	1.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-18T13:43:42
GOOG261023P00200000	看跌 Put	200.00	$0.00	$2.13	$0.06	0	1	97.40%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-10T15:02:55
GOOG261023C00205000	看涨 Call	205.00	$138.80	$142.35	$0.00	0	0	65.10%	1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023P00205000	看跌 Put	205.00	$0.00	$2.14	$0.04	0	1	93.64%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T14:22:43
GOOG261023C00210000	看涨 Call	210.00	$133.90	$137.10	$0.00	0	0	67.57%	1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023P00210000	看跌 Put	210.00	$0.00	$2.14	$0.05	0	4	89.88%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T14:28:05
GOOG261023C00215000	看涨 Call	215.00	$128.55	$132.35	$0.00	0	0	60.20%	1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023P00215000	看跌 Put	215.00	$0.00	$1.22	$0.08	0	2	78.32%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-11T11:35:47
GOOG261023C00220000	看涨 Call	220.00	$123.90	$127.40	$0.00	0	0	66.16%	1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023P00220000	看跌 Put	220.00	$0.00	$1.23	$0.11	0	4	75.06%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-10T14:38:23
GOOG261023C00225000	看涨 Call	225.00	$118.95	$122.15	$119.56	0	4	58.34%	1.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-17T10:53:10
GOOG261023P00225000	看跌 Put	225.00	$0.00	$1.24	$0.08	0	9	71.88%	-0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-09-15T13:42:34
GOOG261023C00230000	看涨 Call	230.00	$114.00	$117.20	$116.70	2	11	56.93%	1.00	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T13:56:08
GOOG261023P00230000	看跌 Put	230.00	$0.00	$0.56	$0.08	2	3	60.88%	-0.00	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T14:26:00
GOOG261023C00235000	看涨 Call	235.00	$109.00	$112.20	$104.40	0	22	53.30%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-09-16T15:24:21
GOOG261023P00235000	看跌 Put	235.00	$0.01	$0.59	$0.08	2	3	58.59%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T12:10:31
GOOG261023C00240000	看涨 Call	240.00	$104.05	$107.65	$101.90	0	2	51.84%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-09-14T10:46:16
GOOG261023P00240000	看跌 Put	240.00	$0.01	$0.15	$0.08	6	6	47.13%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T12:10:50
GOOG261023C00245000	看涨 Call	245.00	$99.20	$102.35	$94.50	0	3	51.75%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-09-16T15:25:23
GOOG261023P00245000	看跌 Put	245.00	$0.01	$0.14	$0.08	5	10	44.39%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-09-18T12:12:54
GOOG261023C00250000	看涨 Call	250.00	$94.15	$97.35	$78.72	0	1	47.71%	0.99	0.00	-0.02	0.03	100	assumed standard contract	2026-09-10T09:51:19
GOOG261023P00250000	看跌 Put	250.00	$0.01	$0.18	$0.10	4	6	43.17%	-0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T12:13:11
GOOG261023C00255000	看涨 Call	255.00	$89.05	$92.55	$92.24	1	0	46.61%	0.99	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T14:19:49
GOOG261023P00255000	看跌 Put	255.00	$0.01	$0.65	$0.15	7	10	48.23%	-0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T12:27:00
GOOG261023C00260000	看涨 Call	260.00	$84.25	$87.80	$81.31	0	1	44.67%	0.99	0.00	-0.02	0.04	100	assumed standard contract	2026-09-15T14:02:53
GOOG261023P00260000	看跌 Put	260.00	$0.13	$0.26	$0.13	2	5	42.19%	-0.01	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T14:44:06
GOOG261023C00265000	看涨 Call	265.00	$79.40	$82.70	$76.99	0	4	44.99%	0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-09-14T10:21:39
GOOG261023P00265000	看跌 Put	265.00	$0.16	$0.51	$0.21	2	25	42.99%	-0.02	0.00	-0.02	0.04	100	assumed standard contract	2026-09-18T14:55:08
GOOG261023C00270000	看涨 Call	270.00	$74.25	$77.75	$72.15	0	4	41.51%	0.98	0.00	-0.03	0.05	100	assumed standard contract	2026-09-14T10:21:39
GOOG261023P00270000	看跌 Put	270.00	$0.20	$0.93	$0.31	0	7	44.05%	-0.02	0.00	-0.03	0.05	100	assumed standard contract	2026-09-17T12:30:48
GOOG261023C00275000	看涨 Call	275.00	$69.55	$72.65	$67.93	0	2	39.71%	0.98	0.00	-0.03	0.06	100	assumed standard contract	2026-09-14T10:48:41
GOOG261023P00275000	看跌 Put	275.00	$0.28	$0.48	$0.32	6	48	38.57%	-0.02	0.00	-0.03	0.06	100	assumed standard contract	2026-09-18T13:46:54
GOOG261023C00280000	看涨 Call	280.00	$64.55	$67.80	$63.12	0	3	37.79%	0.97	0.00	-0.04	0.08	100	assumed standard contract	2026-09-14T10:48:41
GOOG261023P00280000	看跌 Put	280.00	$0.37	$0.83	$0.48	3	54	38.97%	-0.03	0.00	-0.04	0.08	100	assumed standard contract	2026-09-18T10:37:05
GOOG261023C00285000	看涨 Call	285.00	$59.70	$62.90	$62.55	1	0	36.65%	0.96	0.00	-0.04	0.09	100	assumed standard contract	2026-09-18T13:56:04
GOOG261023P00285000	看跌 Put	285.00	$0.50	$1.04	$0.49	3	87	38.08%	-0.04	0.00	-0.04	0.09	100	assumed standard contract	2026-09-18T15:48:31
GOOG261023C00290000	看涨 Call	290.00	$55.00	$58.45	$52.76	0	2	35.90%	0.95	0.00	-0.05	0.11	100	assumed standard contract	2026-09-15T14:53:31
GOOG261023P00290000	看跌 Put	290.00	$0.51	$1.16	$0.62	112	470	35.78%	-0.05	0.00	-0.05	0.11	100	assumed standard contract	2026-09-18T14:48:37
GOOG261023C00295000	看涨 Call	295.00	$50.30	$53.30	$37.62	0	1	35.09%	0.94	0.00	-0.06	0.13	100	assumed standard contract	2026-09-09T14:24:03
GOOG261023P00295000	看跌 Put	295.00	$0.91	$1.35	$0.85	248	275	34.61%	-0.06	0.00	-0.06	0.13	100	assumed standard contract	2026-09-18T15:35:30
GOOG261023C00300000	看涨 Call	300.00	$45.65	$49.00	$47.50	5	27	29.90%	0.92	0.00	-0.07	0.16	100	assumed standard contract	2026-09-18T15:50:31
GOOG261023P00300000	看跌 Put	300.00	$1.20	$1.46	$1.13	215	266	33.73%	-0.08	0.00	-0.07	0.16	100	assumed standard contract	2026-09-18T15:54:21
GOOG261023C00305000	看涨 Call	305.00	$41.30	$44.40	$36.32	0	6	34.00%	0.90	0.01	-0.09	0.19	100	assumed standard contract	2026-09-11T14:01:42
GOOG261023P00305000	看跌 Put	305.00	$1.41	$2.17	$1.31	71	246	33.24%	-0.10	0.01	-0.09	0.19	100	assumed standard contract	2026-09-18T15:55:01
GOOG261023C00310000	看涨 Call	310.00	$37.20	$39.20	$39.20	60	10	33.08%	0.88	0.01	-0.10	0.22	100	assumed standard contract	2026-09-18T14:02:04
GOOG261023P00310000	看跌 Put	310.00	$1.89	$2.89	$2.17	79	515	32.87%	-0.13	0.01	-0.10	0.22	100	assumed standard contract	2026-09-18T15:51:15
GOOG261023C00315000	看涨 Call	315.00	$32.90	$35.35	$35.20	2	9	33.22%	0.84	0.01	-0.11	0.26	100	assumed standard contract	2026-09-18T15:53:31
GOOG261023P00315000	看跌 Put	315.00	$2.61	$3.25	$2.63	192	323	31.60%	-0.16	0.01	-0.12	0.26	100	assumed standard contract	2026-09-18T15:53:32
GOOG261023C00320000	看涨 Call	320.00	$28.10	$30.80	$37.00	1	88	30.62%	0.80	0.01	-0.13	0.30	100	assumed standard contract	2026-09-18T09:35:48
GOOG261023P00320000	看跌 Put	320.00	$3.55	$3.80	$3.77	251	515	31.03%	-0.20	0.01	-0.13	0.30	100	assumed standard contract	2026-09-18T15:58:15
GOOG261023C00325000	看涨 Call	325.00	$23.85	$27.00	$27.30	3	382	29.81%	0.76	0.01	-0.15	0.33	100	assumed standard contract	2026-09-18T14:40:08
GOOG261023P00325000	看跌 Put	325.00	$4.60	$5.10	$5.20	104	107	30.48%	-0.24	0.01	-0.15	0.34	100	assumed standard contract	2026-09-18T15:58:00
GOOG261023C00330000	看涨 Call	330.00	$20.75	$23.40	$23.05	9	406	30.28%	0.71	0.01	-0.16	0.37	100	assumed standard contract	2026-09-18T12:29:48
GOOG261023P00330000	看跌 Put	330.00	$5.95	$6.50	$6.24	127	505	30.14%	-0.30	0.01	-0.16	0.37	100	assumed standard contract	2026-09-18T15:57:36
GOOG261023C00335000	看涨 Call	335.00	$17.90	$19.00	$21.00	10	110	29.24%	0.65	0.01	-0.17	0.40	100	assumed standard contract	2026-09-18T15:28:26
GOOG261023P00335000	看跌 Put	335.00	$7.55	$8.15	$7.80	36	116	29.75%	-0.35	0.01	-0.17	0.40	100	assumed standard contract	2026-09-18T15:55:00
GOOG261023C00340000	看涨 Call	340.00	$15.50	$16.05	$17.60	226	243	29.87%	0.59	0.01	-0.18	0.41	100	assumed standard contract	2026-09-18T15:47:22
GOOG261023P00340000	看跌 Put	340.00	$9.60	$10.45	$10.01	105	134	29.97%	-0.41	0.01	-0.18	0.41	100	assumed standard contract	2026-09-18T15:58:53
GOOG261023C00345000	看涨 Call	345.00	$12.85	$13.30	$13.07	149	728	29.66%	0.53	0.01	-0.18	0.42	100	assumed standard contract	2026-09-18T15:56:28
GOOG261023P00345000	看跌 Put	345.00	$12.00	$12.55	$11.00	41	179	29.62%	-0.48	0.01	-0.18	0.42	100	assumed standard contract	2026-09-18T15:50:00
GOOG261023C00350000	看涨 Call	350.00	$10.55	$11.70	$10.80	274	464	30.49%	0.47	0.01	-0.18	0.42	100	assumed standard contract	2026-09-18T15:55:12
GOOG261023P00350000	看跌 Put	350.00	$14.65	$16.15	$13.02	60	40	29.51%	-0.54	0.01	-0.19	0.42	100	assumed standard contract	2026-09-18T15:31:22
GOOG261023C00355000	看涨 Call	355.00	$8.50	$9.05	$8.90	238	399	29.66%	0.41	0.01	-0.18	0.41	100	assumed standard contract	2026-09-18T15:51:09
GOOG261023P00355000	看跌 Put	355.00	$17.60	$19.20	$16.41	19	126	30.54%	-0.60	0.01	-0.18	0.41	100	assumed standard contract	2026-09-18T14:23:47
GOOG261023C00360000	看涨 Call	360.00	$6.80	$7.40	$6.87	123	254	29.74%	0.35	0.01	-0.17	0.40	100	assumed standard contract	2026-09-18T15:56:28
GOOG261023P00360000	看跌 Put	360.00	$19.95	$21.95	$20.24	20	34	29.76%	-0.66	0.01	-0.17	0.39	100	assumed standard contract	2026-09-18T14:05:37
GOOG261023C00365000	看涨 Call	365.00	$5.70	$6.00	$5.70	337	152	29.87%	0.30	0.01	-0.16	0.37	100	assumed standard contract	2026-09-18T15:57:59
GOOG261023P00365000	看跌 Put	365.00	$23.50	$26.30	$31.90	0	2	29.49%	-0.72	0.01	-0.16	0.36	100	assumed standard contract	2026-09-04T15:41:20
GOOG261023C00370000	看涨 Call	370.00	$3.50	$4.85	$4.60	460	269	28.92%	0.25	0.01	-0.15	0.34	100	assumed standard contract	2026-09-18T15:55:01
GOOG261023P00370000	看跌 Put	370.00	$26.85	$30.30	$28.89	1	7	28.91%	-0.77	0.01	-0.15	0.33	100	assumed standard contract	2026-09-18T15:59:54
GOOG261023C00375000	看涨 Call	375.00	$3.35	$3.90	$3.55	146	535	30.27%	0.21	0.01	-0.13	0.31	100	assumed standard contract	2026-09-18T15:57:00
GOOG261023P00375000	看跌 Put	375.00	$30.80	$34.70	$0.00	0	0	29.49%	-0.81	0.01	-0.14	0.29	100	assumed standard contract	未提供
GOOG261023C00380000	看涨 Call	380.00	$2.46	$3.05	$2.90	704	476	30.76%	0.17	0.01	-0.12	0.28	100	assumed standard contract	2026-09-18T15:58:08
GOOG261023P00380000	看跌 Put	380.00	$35.55	$39.00	$51.62	0	4	30.07%	-0.85	0.01	-0.13	0.25	100	assumed standard contract	2026-09-10T12:46:25
GOOG261023C00385000	看涨 Call	385.00	$1.70	$2.38	$2.30	144	127	29.77%	0.14	0.01	-0.10	0.24	100	assumed standard contract	2026-09-18T15:51:15
GOOG261023P00385000	看跌 Put	385.00	$40.80	$43.80	$0.00	0	0	32.82%	-0.88	0.01	-0.11	0.21	100	assumed standard contract	未提供
GOOG261023C00390000	看涨 Call	390.00	$1.68	$1.93	$1.86	230	163	31.11%	0.12	0.01	-0.09	0.21	100	assumed standard contract	2026-09-18T15:51:15
GOOG261023P00390000	看跌 Put	390.00	$45.20	$48.15	$45.50	1	0	32.32%	-0.91	0.01	-0.10	0.18	100	assumed standard contract	2026-09-18T11:51:37
GOOG261023C00395000	看涨 Call	395.00	$1.35	$1.55	$1.64	492	71	31.60%	0.10	0.01	-0.08	0.19	100	assumed standard contract	2026-09-18T15:55:01
GOOG261023P00395000	看跌 Put	395.00	$49.95	$53.05	$0.00	0	0	33.64%	-0.93	0.01	-0.09	0.14	100	assumed standard contract	未提供
GOOG261023C00400000	看涨 Call	400.00	$1.02	$1.27	$1.25	739	259	31.92%	0.08	0.00	-0.07	0.16	100	assumed standard contract	2026-09-18T15:54:00
GOOG261023P00400000	看跌 Put	400.00	$54.55	$57.70	$60.20	0	1	33.21%	-0.95	0.00	-0.08	0.11	100	assumed standard contract	2026-09-14T09:31:49
GOOG261023C00405000	看涨 Call	405.00	$0.60	$1.05	$1.07	89	57	32.38%	0.07	0.00	-0.06	0.14	100	assumed standard contract	2026-09-18T15:16:56
GOOG261023P00405000	看跌 Put	405.00	$59.20	$62.75	$0.00	0	0	33.93%	-0.96	0.00	-0.07	0.08	100	assumed standard contract	未提供
GOOG261023C00410000	看涨 Call	410.00	$0.43	$0.87	$0.74	412	215	32.87%	0.06	0.00	-0.05	0.12	100	assumed standard contract	2026-09-18T15:55:01
GOOG261023P00410000	看跌 Put	410.00	$64.00	$67.65	$0.00	0	0	32.92%	-0.97	0.00	-0.06	0.07	100	assumed standard contract	未提供
GOOG261023C00415000	看涨 Call	415.00	$0.10	$1.72	$1.15	332	14	36.03%	0.05	0.00	-0.05	0.11	100	assumed standard contract	2026-09-18T15:50:31
GOOG261023P00415000	看跌 Put	415.00	$68.95	$72.50	$0.00	0	0	34.25%	-0.98	0.00	-0.04	0.05	100	assumed standard contract	未提供
GOOG261023C00420000	看涨 Call	420.00	$0.21	$0.65	$0.60	1	185	34.21%	0.04	0.00	-0.04	0.09	100	assumed standard contract	2026-09-18T13:15:55
GOOG261023P00420000	看跌 Put	420.00	$73.90	$77.50	$0.00	0	0	35.38%	-0.99	0.00	-0.03	0.03	100	assumed standard contract	未提供
GOOG261023C00425000	看涨 Call	425.00	$0.34	$0.55	$0.45	0	80	34.90%	0.03	0.00	-0.04	0.08	100	assumed standard contract	2026-09-16T13:16:04
GOOG261023P00425000	看跌 Put	425.00	$78.90	$82.45	$0.00	0	0	36.32%	-0.99	0.00	-0.02	0.03	100	assumed standard contract	未提供
GOOG261023C00430000	看涨 Call	430.00	$0.29	$0.95	$0.29	0	2	38.61%	0.03	0.00	-0.03	0.07	100	assumed standard contract	2026-09-16T12:12:35
GOOG261023P00430000	看跌 Put	430.00	$83.90	$87.50	$0.00	0	0	38.74%	-0.99	0.00	-0.02	0.01	100	assumed standard contract	未提供
GOOG261023C00435000	看涨 Call	435.00	$0.05	$0.86	$0.40	10	2	39.52%	0.02	0.00	-0.03	0.06	100	assumed standard contract	2026-09-18T11:45:37
GOOG261023P00435000	看跌 Put	435.00	$88.90	$92.50	$0.00	0	0	40.37%	-1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023C00440000	看涨 Call	440.00	$0.21	$0.41	$0.22	0	2	37.47%	0.02	0.00	-0.03	0.06	100	assumed standard contract	2026-09-15T15:02:04
GOOG261023P00440000	看跌 Put	440.00	$93.90	$97.55	$0.00	0	0	42.68%	-1.00	0.00	-0.01	0.01	100	assumed standard contract	未提供
GOOG261023C00445000	看涨 Call	445.00	$0.18	$1.44	$0.35	0	3	45.55%	0.02	0.00	-0.02	0.05	100	assumed standard contract	2026-09-08T14:26:28
GOOG261023P00445000	看跌 Put	445.00	$98.90	$102.45	$0.00	0	0	42.70%	-1.00	0.00	-0.00	0.01	100	assumed standard contract	未提供
GOOG261023C00450000	看涨 Call	450.00	$0.01	$0.28	$0.22	6	8	36.44%	0.02	0.00	-0.02	0.05	100	assumed standard contract	2026-09-18T10:45:49
GOOG261023P00450000	看跌 Put	450.00	$103.90	$107.50	$0.00	0	0	45.08%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
GOOG261023C00455000	看涨 Call	455.00	$0.13	$1.39	$0.38	0	1	48.18%	0.01	0.00	-0.02	0.04	100	assumed standard contract	2026-09-08T13:01:22
GOOG261023P00455000	看跌 Put	455.00	$108.90	$112.50	$0.00	0	0	46.60%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
GOOG261023C00460000	看涨 Call	460.00	$0.11	$0.84	$0.11	0	5	46.04%	0.01	0.00	-0.02	0.04	100	assumed standard contract	2026-09-17T12:30:48
GOOG261023P00460000	看跌 Put	460.00	$113.90	$117.50	$0.00	0	0	46.20%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
GOOG261023C00465000	看涨 Call	465.00	$0.06	$0.22	$0.22	8	25	40.14%	0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T10:52:56
GOOG261023P00465000	看跌 Put	465.00	$118.90	$122.45	$0.00	0	0	48.68%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
GOOG261023C00470000	看涨 Call	470.00	$0.01	$0.21	$0.21	2	19	40.22%	0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-09-18T10:51:26
GOOG261023P00470000	看跌 Put	470.00	$123.90	$127.45	$0.00	0	0	50.11%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
GOOG261023C00480000	看涨 Call	480.00	$0.01	$0.59	$0.20	1	7	48.31%	0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-09-18T10:52:07
GOOG261023P00480000	看跌 Put	480.00	$133.90	$137.50	$0.00	0	0	53.87%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	未提供