GOOG · 2026-11-20
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 2026-11-20；共 126 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261120C00200000 | 看涨 Call | 200.00 | $144.70 | $147.80 | $148.11 | 10 | 40 | 58.20% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:28:43 |
| GOOG261120P00200000 | 看跌 Put | 200.00 | $0.03 | $0.26 | $0.07 | 2 | 585 | 54.70% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:33:26 |
| GOOG261120C00210000 | 看涨 Call | 210.00 | $134.40 | $137.90 | $132.60 | 0 | 72 | 45.54% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:26:31 |
| GOOG261120P00210000 | 看跌 Put | 210.00 | $0.07 | $0.48 | $0.10 | 0 | 132 | 54.53% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:49:44 |
| GOOG261120C00220000 | 看涨 Call | 220.00 | $124.85 | $128.05 | $124.53 | 0 | 185 | 50.12% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:43:15 |
| GOOG261120P00220000 | 看跌 Put | 220.00 | $0.03 | $0.52 | $0.25 | 0 | 622 | 49.98% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:49:36 |
| GOOG261120C00230000 | 看涨 Call | 230.00 | $115.05 | $118.20 | $99.15 | 0 | 62 | 47.71% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-09T11:28:59 |
| GOOG261120P00230000 | 看跌 Put | 230.00 | $0.05 | $0.55 | $0.38 | 1 | 575 | 46.16% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:39:54 |
| GOOG261120C00240000 | 看涨 Call | 240.00 | $105.20 | $108.40 | $110.00 | 41 | 146 | 44.89% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:39:37 |
| GOOG261120P00240000 | 看跌 Put | 240.00 | $0.03 | $0.69 | $0.35 | 0 | 298 | 43.02% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T11:19:06 |
| GOOG261120C00245000 | 看涨 Call | 245.00 | $100.60 | $103.50 | $0.00 | 0 | 0 | 45.40% | 0.98 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| GOOG261120P00245000 | 看跌 Put | 245.00 | $0.06 | $0.77 | $0.00 | 0 | 0 | 41.82% | -0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00250000 | 看涨 Call | 250.00 | $95.65 | $97.60 | $98.00 | 2 | 93 | 36.12% | 0.98 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:28:56 |
| GOOG261120P00250000 | 看跌 Put | 250.00 | $0.45 | $0.87 | $0.48 | 1 | 943 | 42.87% | -0.02 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:51:35 |
| GOOG261120C00255000 | 看涨 Call | 255.00 | $90.85 | $93.80 | $0.00 | 0 | 0 | 42.85% | 0.97 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 未提供 |
| GOOG261120P00255000 | 看跌 Put | 255.00 | $0.26 | $1.00 | $0.71 | 0 | 8 | 40.32% | -0.03 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-17T15:57:42 |
| GOOG261120C00260000 | 看涨 Call | 260.00 | $85.90 | $89.00 | $89.10 | 2 | 168 | 41.31% | 0.97 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:18:45 |
| GOOG261120P00260000 | 看跌 Put | 260.00 | $0.39 | $1.17 | $0.76 | 3 | 381 | 39.65% | -0.03 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:46:33 |
| GOOG261120C00265000 | 看涨 Call | 265.00 | $81.05 | $84.20 | $85.32 | 1 | 0 | 40.09% | 0.96 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:08:59 |
| GOOG261120P00265000 | 看跌 Put | 265.00 | $0.56 | $1.38 | $0.98 | 2 | 7 | 39.06% | -0.04 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:55:34 |
| GOOG261120C00270000 | 看涨 Call | 270.00 | $76.35 | $79.45 | $75.25 | 0 | 110 | 39.40% | 0.95 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-17T14:43:28 |
| GOOG261120P00270000 | 看跌 Put | 270.00 | $0.90 | $1.64 | $1.14 | 30 | 1266 | 38.94% | -0.05 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:17:54 |
| GOOG261120C00275000 | 看涨 Call | 275.00 | $71.60 | $74.80 | $79.58 | 1 | 0 | 38.60% | 0.94 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T09:50:38 |
| GOOG261120P00275000 | 看跌 Put | 275.00 | $1.03 | $1.95 | $1.19 | 1 | 1 | 37.96% | -0.06 | 0.00 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T09:40:49 |
| GOOG261120C00280000 | 看涨 Call | 280.00 | $66.65 | $70.20 | $71.19 | 1 | 54 | 37.20% | 0.93 | 0.00 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:00:31 |
| GOOG261120P00280000 | 看跌 Put | 280.00 | $1.36 | $2.12 | $1.80 | 92 | 4979 | 36.96% | -0.07 | 0.00 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| GOOG261120C00285000 | 看涨 Call | 285.00 | $62.65 | $65.35 | $65.25 | 1 | 2 | 37.27% | 0.91 | 0.00 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:14:58 |
| GOOG261120P00285000 | 看跌 Put | 285.00 | $1.76 | $2.78 | $2.14 | 13 | 3 | 37.03% | -0.09 | 0.00 | -0.07 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261120C00290000 | 看涨 Call | 290.00 | $58.25 | $60.90 | $61.03 | 6 | 124 | 36.90% | 0.90 | 0.00 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:46:44 |
| GOOG261120P00290000 | 看跌 Put | 290.00 | $2.24 | $3.35 | $2.86 | 77 | 1825 | 36.60% | -0.11 | 0.00 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| GOOG261120C00295000 | 看涨 Call | 295.00 | $53.75 | $56.90 | $57.35 | 2 | 107 | 36.80% | 0.88 | 0.00 | -0.08 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261120P00295000 | 看跌 Put | 295.00 | $2.82 | $3.85 | $3.11 | 13 | 224 | 35.93% | -0.13 | 0.00 | -0.08 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:48:00 |
| GOOG261120C00300000 | 看涨 Call | 300.00 | $49.65 | $52.30 | $50.48 | 18 | 838 | 36.02% | 0.85 | 0.00 | -0.09 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| GOOG261120P00300000 | 看跌 Put | 300.00 | $3.50 | $4.30 | $3.93 | 123 | 3612 | 35.07% | -0.15 | 0.00 | -0.09 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261120C00305000 | 看涨 Call | 305.00 | $45.55 | $47.40 | $49.42 | 1 | 97 | 34.56% | 0.83 | 0.01 | -0.10 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:58:21 |
| GOOG261120P00305000 | 看跌 Put | 305.00 | $4.35 | $5.55 | $4.50 | 22 | 557 | 35.31% | -0.17 | 0.01 | -0.10 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:56:49 |
| GOOG261120C00310000 | 看涨 Call | 310.00 | $42.05 | $44.30 | $44.58 | 153 | 484 | 35.98% | 0.80 | 0.01 | -0.11 | 0.40 | 100 | assumed standard contract | 2026-09-18T12:43:16 |
| GOOG261120P00310000 | 看跌 Put | 310.00 | $5.35 | $6.30 | $6.30 | 36 | 2427 | 34.66% | -0.20 | 0.01 | -0.11 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261120C00315000 | 看涨 Call | 315.00 | $37.90 | $40.55 | $41.92 | 4 | 162 | 35.28% | 0.77 | 0.01 | -0.12 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:10:57 |
| GOOG261120P00315000 | 看跌 Put | 315.00 | $6.50 | $7.80 | $7.49 | 2334 | 738 | 34.76% | -0.23 | 0.01 | -0.12 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261120C00320000 | 看涨 Call | 320.00 | $34.30 | $36.95 | $36.00 | 12 | 1455 | 35.05% | 0.74 | 0.01 | -0.13 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:50:31 |
| GOOG261120P00320000 | 看跌 Put | 320.00 | $7.85 | $9.40 | $8.50 | 98 | 5742 | 34.76% | -0.27 | 0.01 | -0.13 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| GOOG261120C00325000 | 看涨 Call | 325.00 | $31.75 | $33.55 | $33.40 | 57 | 269 | 35.72% | 0.70 | 0.01 | -0.14 | 0.50 | 100 | assumed standard contract | 2026-09-18T11:21:48 |
| GOOG261120P00325000 | 看跌 Put | 325.00 | $9.35 | $11.05 | $10.15 | 108 | 994 | 34.62% | -0.30 | 0.01 | -0.14 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:50:48 |
| GOOG261120C00330000 | 看涨 Call | 330.00 | $27.85 | $29.75 | $29.06 | 55 | 1572 | 34.28% | 0.66 | 0.01 | -0.14 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| GOOG261120P00330000 | 看跌 Put | 330.00 | $11.10 | $12.60 | $11.90 | 73 | 2657 | 34.22% | -0.34 | 0.01 | -0.15 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:50:31 |
| GOOG261120C00335000 | 看涨 Call | 335.00 | $25.75 | $27.05 | $28.19 | 25 | 531 | 35.27% | 0.63 | 0.01 | -0.15 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:27:45 |
| GOOG261120P00335000 | 看跌 Put | 335.00 | $13.10 | $14.85 | $13.60 | 16 | 974 | 34.32% | -0.38 | 0.01 | -0.15 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:52:47 |
| GOOG261120C00340000 | 看涨 Call | 340.00 | $23.10 | $23.65 | $23.50 | 404 | 2611 | 34.71% | 0.59 | 0.01 | -0.15 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:56:11 |
| GOOG261120P00340000 | 看跌 Put | 340.00 | $15.25 | $17.10 | $16.26 | 67 | 2539 | 34.24% | -0.42 | 0.01 | -0.16 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG261120C00345000 | 看涨 Call | 345.00 | $20.15 | $21.50 | $20.67 | 3705 | 665 | 34.66% | 0.55 | 0.01 | -0.15 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| GOOG261120P00345000 | 看跌 Put | 345.00 | $17.65 | $19.60 | $17.30 | 22 | 160 | 34.15% | -0.46 | 0.01 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:40:24 |
| GOOG261120C00350000 | 看涨 Call | 350.00 | $18.00 | $18.55 | $18.37 | 1118 | 6654 | 34.27% | 0.51 | 0.01 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261120P00350000 | 看跌 Put | 350.00 | $20.25 | $22.25 | $21.20 | 73 | 1467 | 34.06% | -0.50 | 0.01 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261120C00355000 | 看涨 Call | 355.00 | $15.45 | $16.95 | $16.30 | 118 | 606 | 34.32% | 0.47 | 0.01 | -0.15 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261120P00355000 | 看跌 Put | 355.00 | $23.05 | $25.15 | $24.00 | 19 | 85 | 33.99% | -0.54 | 0.01 | -0.16 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261120C00360000 | 看涨 Call | 360.00 | $14.00 | $14.90 | $14.22 | 496 | 4626 | 34.66% | 0.43 | 0.01 | -0.15 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| GOOG261120P00360000 | 看跌 Put | 360.00 | $26.05 | $28.15 | $25.40 | 17 | 748 | 33.85% | -0.58 | 0.01 | -0.16 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:19:13 |
| GOOG261120C00365000 | 看涨 Call | 365.00 | $11.75 | $13.15 | $12.60 | 79 | 683 | 34.24% | 0.39 | 0.01 | -0.15 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261120P00365000 | 看跌 Put | 365.00 | $29.30 | $31.70 | $31.55 | 0 | 197 | 34.07% | -0.62 | 0.01 | -0.15 | 0.54 | 100 | assumed standard contract | 2026-09-16T11:05:21 |
| GOOG261120C00370000 | 看涨 Call | 370.00 | $10.65 | $10.95 | $10.85 | 414 | 3714 | 34.39% | 0.35 | 0.01 | -0.14 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG261120P00370000 | 看跌 Put | 370.00 | $32.75 | $35.30 | $32.04 | 22 | 343 | 34.21% | -0.66 | 0.01 | -0.15 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:47:56 |
| GOOG261120C00375000 | 看涨 Call | 375.00 | $8.80 | $10.20 | $10.43 | 140 | 793 | 34.35% | 0.32 | 0.01 | -0.14 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:40:23 |
| GOOG261120P00375000 | 看跌 Put | 375.00 | $36.35 | $38.15 | $36.40 | 1 | 25 | 33.40% | -0.70 | 0.01 | -0.15 | 0.50 | 100 | assumed standard contract | 2026-09-18T11:22:39 |
| GOOG261120C00380000 | 看涨 Call | 380.00 | $7.55 | $8.40 | $8.30 | 3598 | 5120 | 33.82% | 0.29 | 0.01 | -0.13 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261120P00380000 | 看跌 Put | 380.00 | $39.55 | $43.05 | $42.84 | 0 | 542 | 33.92% | -0.73 | 0.01 | -0.14 | 0.47 | 100 | assumed standard contract | 2026-09-17T11:13:15 |
| GOOG261120C00385000 | 看涨 Call | 385.00 | $7.00 | $7.30 | $7.12 | 104 | 508 | 34.48% | 0.26 | 0.01 | -0.13 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| GOOG261120P00385000 | 看跌 Put | 385.00 | $43.75 | $46.90 | $52.60 | 0 | 82 | 34.10% | -0.76 | 0.01 | -0.13 | 0.44 | 100 | assumed standard contract | 2026-09-11T15:47:30 |
| GOOG261120C00390000 | 看涨 Call | 390.00 | $5.55 | $6.50 | $6.20 | 102 | 3318 | 34.16% | 0.23 | 0.01 | -0.12 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| GOOG261120P00390000 | 看跌 Put | 390.00 | $47.70 | $51.05 | $46.85 | 10 | 512 | 34.02% | -0.79 | 0.01 | -0.13 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:17:54 |
| GOOG261120C00395000 | 看涨 Call | 395.00 | $4.70 | $6.00 | $5.90 | 48 | 5 | 34.64% | 0.21 | 0.01 | -0.11 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:14:09 |
| GOOG261120P00395000 | 看跌 Put | 395.00 | $51.90 | $55.25 | $0.00 | 0 | 0 | 33.97% | -0.82 | 0.01 | -0.12 | 0.37 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00400000 | 看涨 Call | 400.00 | $4.50 | $4.75 | $4.60 | 731 | 5672 | 34.78% | 0.18 | 0.01 | -0.10 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:58:43 |
| GOOG261120P00400000 | 看跌 Put | 400.00 | $56.20 | $59.65 | $55.29 | 10 | 247 | 34.02% | -0.85 | 0.01 | -0.11 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:47:56 |
| GOOG261120C00405000 | 看涨 Call | 405.00 | $3.80 | $4.50 | $4.50 | 2 | 17 | 35.36% | 0.16 | 0.00 | -0.10 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:33:17 |
| GOOG261120P00405000 | 看跌 Put | 405.00 | $60.65 | $63.95 | $0.00 | 0 | 0 | 33.78% | -0.87 | 0.01 | -0.11 | 0.30 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00410000 | 看涨 Call | 410.00 | $2.84 | $3.55 | $3.37 | 40 | 2149 | 34.28% | 0.14 | 0.00 | -0.09 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:59:06 |
| GOOG261120P00410000 | 看跌 Put | 410.00 | $65.20 | $68.50 | $65.61 | 3 | 127 | 33.77% | -0.89 | 0.01 | -0.10 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:02:37 |
| GOOG261120C00415000 | 看涨 Call | 415.00 | $2.39 | $3.50 | $3.35 | 40 | 3 | 35.14% | 0.13 | 0.00 | -0.08 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:33:09 |
| GOOG261120P00415000 | 看跌 Put | 415.00 | $69.85 | $73.20 | $0.00 | 0 | 0 | 33.93% | -0.91 | 0.00 | -0.09 | 0.23 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00420000 | 看涨 Call | 420.00 | $2.38 | $2.93 | $2.76 | 214 | 6537 | 35.73% | 0.11 | 0.00 | -0.08 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:12:54 |
| GOOG261120P00420000 | 看跌 Put | 420.00 | $74.55 | $77.80 | $78.95 | 0 | 30 | 33.53% | -0.92 | 0.00 | -0.09 | 0.20 | 100 | assumed standard contract | 2026-08-21T13:46:25 |
| GOOG261120C00425000 | 看涨 Call | 425.00 | $1.68 | $2.69 | $2.42 | 4 | 5 | 35.47% | 0.10 | 0.00 | -0.07 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:10:00 |
| GOOG261120P00425000 | 看跌 Put | 425.00 | $79.35 | $82.65 | $0.00 | 0 | 0 | 33.71% | -0.94 | 0.00 | -0.08 | 0.17 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00430000 | 看涨 Call | 430.00 | $1.41 | $2.15 | $2.10 | 18 | 719 | 35.21% | 0.09 | 0.00 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:38:24 |
| GOOG261120P00430000 | 看跌 Put | 430.00 | $84.15 | $87.35 | $100.00 | 0 | 24 | 32.17% | -0.95 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-01T09:30:26 |
| GOOG261120C00435000 | 看涨 Call | 435.00 | $1.19 | $2.11 | $1.84 | 21 | 4 | 35.99% | 0.08 | 0.00 | -0.06 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:45:30 |
| GOOG261120P00435000 | 看跌 Put | 435.00 | $89.05 | $92.20 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00440000 | 看涨 Call | 440.00 | $1.00 | $1.65 | $1.50 | 13 | 1223 | 35.64% | 0.07 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261120P00440000 | 看跌 Put | 440.00 | $93.95 | $97.15 | $94.91 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-08-24T15:38:59 |
| GOOG261120C00445000 | 看涨 Call | 445.00 | $0.80 | $1.69 | $0.00 | 0 | 0 | 36.45% | 0.06 | 0.00 | -0.05 | 0.18 | 100 | assumed standard contract | 未提供 |
| GOOG261120P00445000 | 看跌 Put | 445.00 | $98.90 | $102.15 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00450000 | 看涨 Call | 450.00 | $0.90 | $1.52 | $1.22 | 13 | 1205 | 37.48% | 0.05 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:38:51 |
| GOOG261120P00450000 | 看跌 Put | 450.00 | $103.90 | $107.15 | $114.19 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-08-31T10:05:19 |
| GOOG261120C00455000 | 看涨 Call | 455.00 | $0.54 | $1.38 | $0.00 | 0 | 0 | 37.06% | 0.05 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 未提供 |
| GOOG261120P00455000 | 看跌 Put | 455.00 | $108.90 | $112.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00460000 | 看涨 Call | 460.00 | $0.43 | $1.25 | $0.92 | 8 | 714 | 37.33% | 0.04 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| GOOG261120P00460000 | 看跌 Put | 460.00 | $113.90 | $117.15 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00465000 | 看涨 Call | 465.00 | $0.35 | $1.14 | $0.00 | 0 | 0 | 37.69% | 0.04 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 未提供 |
| GOOG261120P00465000 | 看跌 Put | 465.00 | $118.90 | $122.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00470000 | 看涨 Call | 470.00 | $0.34 | $1.05 | $0.72 | 64 | 278 | 38.33% | 0.03 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| GOOG261120P00470000 | 看跌 Put | 470.00 | $123.90 | $127.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00480000 | 看涨 Call | 480.00 | $0.25 | $0.76 | $0.64 | 0 | 312 | 38.47% | 0.03 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:14:26 |
| GOOG261120P00480000 | 看跌 Put | 480.00 | $133.90 | $137.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00490000 | 看涨 Call | 490.00 | $0.07 | $0.78 | $0.83 | 19 | 335 | 39.47% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:16:04 |
| GOOG261120P00490000 | 看跌 Put | 490.00 | $143.90 | $147.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00500000 | 看涨 Call | 500.00 | $0.31 | $0.66 | $0.40 | 12 | 382 | 42.17% | 0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:03:30 |
| GOOG261120P00500000 | 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 |
| GOOG261120C00510000 | 看涨 Call | 510.00 | $0.05 | $0.64 | $0.42 | 0 | 250 | 41.99% | 0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-03T12:29:54 |
| GOOG261120P00510000 | 看跌 Put | 510.00 | $163.90 | $167.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00520000 | 看涨 Call | 520.00 | $0.04 | $0.39 | $0.24 | 5 | 138 | 41.18% | 0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:51:59 |
| GOOG261120P00520000 | 看跌 Put | 520.00 | $173.90 | $177.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00530000 | 看涨 Call | 530.00 | $0.03 | $0.55 | $0.18 | 0 | 131 | 44.48% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:29:29 |
| GOOG261120P00530000 | 看跌 Put | 530.00 | $183.90 | $187.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00540000 | 看涨 Call | 540.00 | $0.03 | $0.23 | $0.18 | 2 | 217 | 41.94% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:01:45 |
| GOOG261120P00540000 | 看跌 Put | 540.00 | $193.90 | $197.05 | $189.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T10:10:56 |
| GOOG261120C00550000 | 看涨 Call | 550.00 | $0.03 | $0.35 | $0.14 | 0 | 270 | 45.36% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T15:03:27 |
| GOOG261120P00550000 | 看跌 Put | 550.00 | $203.90 | $207.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00560000 | 看涨 Call | 560.00 | $0.12 | $0.47 | $0.30 | 1 | 196 | 49.42% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:01:32 |
| GOOG261120P00560000 | 看跌 Put | 560.00 | $213.90 | $217.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00570000 | 看涨 Call | 570.00 | $0.03 | $0.44 | $0.20 | 0 | 69 | 49.58% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T10:06:13 |
| GOOG261120P00570000 | 看跌 Put | 570.00 | $223.90 | $227.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00580000 | 看涨 Call | 580.00 | $0.03 | $0.45 | $0.25 | 0 | 22 | 51.18% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:07:11 |
| GOOG261120P00580000 | 看跌 Put | 580.00 | $233.90 | $237.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261120C00590000 | 看涨 Call | 590.00 | $0.03 | $0.30 | $0.10 | 4 | 600 | 50.42% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:55:53 |
| GOOG261120P00590000 | 看跌 Put | 590.00 | $243.90 | $247.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |