GOOG · 2026-12-04

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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 $278.27 · 日涨跌 0.08% · 年初至今 -11.75%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:30

到期日 2026-12-04；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
GOOG261204C00200000	看涨 Call	200.00	$77.45	$81.20	$80.59	0	6	49.24%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-10-29T14:21:27
GOOG261204P00200000	看跌 Put	200.00	$0.05	$0.54	$0.19	1	10	56.46%	-0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T12:57:14
GOOG261204C00205000	看涨 Call	205.00	$72.50	$76.25	$75.86	0	8	47.43%	0.99	0.00	-0.01	0.02	100	assumed standard contract	2026-10-29T14:20:58
GOOG261204P00205000	看跌 Put	205.00	$0.06	$0.80	$0.09	0	13	56.11%	-0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-02T14:17:41
GOOG261204C00210000	看涨 Call	210.00	$67.55	$71.20	$71.27	0	8	43.24%	0.99	0.00	-0.01	0.03	100	assumed standard contract	2026-10-29T14:21:27
GOOG261204P00210000	看跌 Put	210.00	$0.10	$0.76	$0.26	4	20	52.35%	-0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-11-03T10:33:52
GOOG261204C00215000	看涨 Call	215.00	$62.65	$66.30	$63.88	3	0	43.03%	0.98	0.00	-0.02	0.04	100	assumed standard contract	2026-11-03T09:50:57
GOOG261204P00215000	看跌 Put	215.00	$0.14	$0.30	$0.26	4	6	43.68%	-0.02	0.00	-0.02	0.04	100	assumed standard contract	2026-11-03T11:06:07
GOOG261204C00220000	看涨 Call	220.00	$57.70	$61.35	$60.27	202	1	40.58%	0.98	0.00	-0.02	0.05	100	assumed standard contract	2026-11-03T12:31:00
GOOG261204P00220000	看跌 Put	220.00	$0.22	$0.35	$0.30	5	20	42.01%	-0.02	0.00	-0.03	0.05	100	assumed standard contract	2026-11-03T12:09:17
GOOG261204C00225000	看涨 Call	225.00	$52.85	$56.50	$55.25	2	7	40.13%	0.97	0.00	-0.03	0.06	100	assumed standard contract	2026-11-03T12:30:35
GOOG261204P00225000	看跌 Put	225.00	$0.17	$0.61	$0.36	0	54	40.72%	-0.03	0.00	-0.04	0.06	100	assumed standard contract	2026-11-02T15:15:58
GOOG261204C00230000	看涨 Call	230.00	$48.00	$51.65	$49.50	7	18	38.80%	0.96	0.00	-0.04	0.07	100	assumed standard contract	2026-11-03T14:05:56
GOOG261204P00230000	看跌 Put	230.00	$0.44	$1.00	$0.55	2	113	41.92%	-0.04	0.00	-0.04	0.07	100	assumed standard contract	2026-11-03T14:23:45
GOOG261204C00235000	看涨 Call	235.00	$43.20	$46.90	$43.00	0	41	37.84%	0.95	0.00	-0.05	0.09	100	assumed standard contract	2026-10-30T14:46:54
GOOG261204P00235000	看跌 Put	235.00	$0.47	$0.80	$0.78	2	143	37.14%	-0.05	0.00	-0.05	0.09	100	assumed standard contract	2026-11-03T11:08:22
GOOG261204C00240000	看涨 Call	240.00	$38.45	$42.25	$40.95	162	26	36.88%	0.93	0.00	-0.06	0.11	100	assumed standard contract	2026-11-03T12:42:07
GOOG261204P00240000	看跌 Put	240.00	$0.83	$1.06	$1.06	139	304	36.61%	-0.07	0.00	-0.07	0.11	100	assumed standard contract	2026-11-03T15:37:48
GOOG261204C00245000	看涨 Call	245.00	$33.85	$37.65	$38.95	0	1	35.94%	0.90	0.01	-0.07	0.14	100	assumed standard contract	2026-11-02T13:12:26
GOOG261204P00245000	看跌 Put	245.00	$1.18	$1.65	$1.43	23	233	36.36%	-0.10	0.01	-0.08	0.14	100	assumed standard contract	2026-11-03T15:06:10
GOOG261204C00250000	看涨 Call	250.00	$30.05	$33.15	$31.00	42	18	36.86%	0.87	0.01	-0.09	0.17	100	assumed standard contract	2026-11-03T14:01:12
GOOG261204P00250000	看跌 Put	250.00	$1.29	$1.93	$1.97	93	652	33.42%	-0.13	0.01	-0.09	0.17	100	assumed standard contract	2026-11-03T15:35:56
GOOG261204C00255000	看涨 Call	255.00	$25.55	$28.85	$25.50	10	18	35.20%	0.84	0.01	-0.11	0.20	100	assumed standard contract	2026-11-03T10:32:47
GOOG261204P00255000	看跌 Put	255.00	$2.30	$2.61	$2.61	156	295	33.58%	-0.17	0.01	-0.11	0.20	100	assumed standard contract	2026-11-03T15:43:19
GOOG261204C00260000	看涨 Call	260.00	$21.45	$24.75	$22.09	0	18	34.15%	0.79	0.01	-0.12	0.24	100	assumed standard contract	2026-10-30T13:33:04
GOOG261204P00260000	看跌 Put	260.00	$3.10	$3.55	$3.63	94	980	32.73%	-0.21	0.01	-0.13	0.24	100	assumed standard contract	2026-11-03T15:37:37
GOOG261204C00265000	看涨 Call	265.00	$17.60	$20.95	$19.57	41	5	33.26%	0.73	0.01	-0.14	0.27	100	assumed standard contract	2026-11-03T13:46:09
GOOG261204P00265000	看跌 Put	265.00	$3.95	$5.00	$5.05	95	540	31.91%	-0.27	0.01	-0.14	0.27	100	assumed standard contract	2026-11-03T15:07:22
GOOG261204C00270000	看涨 Call	270.00	$14.10	$15.90	$15.06	67	64	29.87%	0.66	0.01	-0.15	0.30	100	assumed standard contract	2026-11-03T14:55:06
GOOG261204P00270000	看跌 Put	270.00	$5.70	$6.30	$6.08	40	578	31.36%	-0.34	0.01	-0.15	0.30	100	assumed standard contract	2026-11-03T15:54:50
GOOG261204C00275000	看涨 Call	275.00	$12.10	$12.70	$12.49	141	215	31.07%	0.59	0.02	-0.16	0.32	100	assumed standard contract	2026-11-03T15:58:38
GOOG261204P00275000	看跌 Put	275.00	$6.60	$8.95	$7.98	132	423	30.47%	-0.42	0.02	-0.16	0.32	100	assumed standard contract	2026-11-03T15:53:18
GOOG261204C00280000	看涨 Call	280.00	$9.55	$9.85	$9.80	368	965	30.71%	0.51	0.02	-0.16	0.32	100	assumed standard contract	2026-11-03T15:56:48
GOOG261204P00280000	看跌 Put	280.00	$8.95	$11.50	$10.50	125	724	30.48%	-0.50	0.02	-0.16	0.32	100	assumed standard contract	2026-11-03T15:41:07
GOOG261204C00285000	看涨 Call	285.00	$7.15	$7.80	$7.45	123	604	30.46%	0.43	0.02	-0.15	0.32	100	assumed standard contract	2026-11-03T15:53:01
GOOG261204P00285000	看跌 Put	285.00	$11.95	$14.40	$13.15	17	573	30.80%	-0.58	0.02	-0.16	0.32	100	assumed standard contract	2026-11-03T15:46:30
GOOG261204C00290000	看涨 Call	290.00	$5.35	$5.85	$5.60	337	420	30.18%	0.35	0.02	-0.15	0.30	100	assumed standard contract	2026-11-03T15:58:56
GOOG261204P00290000	看跌 Put	290.00	$15.75	$16.50	$16.49	93	373	29.84%	-0.66	0.02	-0.15	0.30	100	assumed standard contract	2026-11-03T15:55:39
GOOG261204C00295000	看涨 Call	295.00	$4.00	$4.30	$4.25	70	391	30.14%	0.29	0.01	-0.13	0.28	100	assumed standard contract	2026-11-03T15:57:37
GOOG261204P00295000	看跌 Put	295.00	$18.60	$21.50	$21.00	77	301	31.00%	-0.73	0.01	-0.14	0.27	100	assumed standard contract	2026-11-03T15:15:26
GOOG261204C00300000	看涨 Call	300.00	$3.00	$3.25	$3.10	545	3129	30.56%	0.23	0.01	-0.12	0.25	100	assumed standard contract	2026-11-03T15:58:45
GOOG261204P00300000	看跌 Put	300.00	$22.55	$25.15	$24.94	20	308	30.59%	-0.79	0.01	-0.12	0.23	100	assumed standard contract	2026-11-03T15:17:31
GOOG261204C00305000	看涨 Call	305.00	$2.19	$2.48	$2.26	83	327	30.95%	0.18	0.01	-0.10	0.21	100	assumed standard contract	2026-11-03T15:41:42
GOOG261204P00305000	看跌 Put	305.00	$26.40	$30.00	$28.65	8	64	31.45%	-0.84	0.01	-0.11	0.19	100	assumed standard contract	2026-11-03T15:21:06
GOOG261204C00310000	看涨 Call	310.00	$1.59	$1.79	$1.73	165	854	31.14%	0.14	0.01	-0.09	0.18	100	assumed standard contract	2026-11-03T15:42:07
GOOG261204P00310000	看跌 Put	310.00	$31.30	$33.85	$33.04	30	485	31.43%	-0.88	0.01	-0.09	0.16	100	assumed standard contract	2026-11-03T15:35:56
GOOG261204C00315000	看涨 Call	315.00	$1.28	$1.36	$1.32	121	936	32.07%	0.11	0.01	-0.08	0.16	100	assumed standard contract	2026-11-03T15:58:07
GOOG261204P00315000	看跌 Put	315.00	$35.50	$38.65	$36.90	2	109	30.80%	-0.91	0.01	-0.08	0.13	100	assumed standard contract	2026-11-03T15:51:24
GOOG261204C00320000	看涨 Call	320.00	$0.94	$1.06	$1.03	1082	746	32.97%	0.09	0.01	-0.07	0.13	100	assumed standard contract	2026-11-03T15:56:18
GOOG261204P00320000	看跌 Put	320.00	$40.50	$43.90	$40.93	1	207	34.84%	-0.94	0.01	-0.07	0.10	100	assumed standard contract	2026-11-03T13:07:02
GOOG261204C00325000	看涨 Call	325.00	$0.72	$0.83	$0.80	394	745	33.51%	0.07	0.00	-0.06	0.11	100	assumed standard contract	2026-11-03T15:49:57
GOOG261204P00325000	看跌 Put	325.00	$44.95	$48.75	$48.08	6	71	33.79%	-0.96	0.01	-0.07	0.08	100	assumed standard contract	2026-11-03T10:06:58
GOOG261204C00330000	看涨 Call	330.00	$0.64	$0.70	$0.65	56	551	35.02%	0.06	0.00	-0.05	0.10	100	assumed standard contract	2026-11-03T15:05:25
GOOG261204P00330000	看跌 Put	330.00	$49.95	$53.60	$50.91	4	120	35.08%	-0.97	0.01	-0.06	0.06	100	assumed standard contract	2026-11-03T13:24:09
GOOG261204C00335000	看涨 Call	335.00	$0.50	$1.22	$0.59	19	417	39.45%	0.05	0.00	-0.05	0.09	100	assumed standard contract	2026-11-03T12:44:09
GOOG261204P00335000	看跌 Put	335.00	$54.85	$58.60	$54.00	0	41	36.27%	-0.98	0.00	-0.05	0.04	100	assumed standard contract	2026-11-02T15:24:16
GOOG261204C00340000	看涨 Call	340.00	$0.21	$0.55	$0.50	7	224	35.93%	0.04	0.00	-0.04	0.08	100	assumed standard contract	2026-11-03T15:46:34
GOOG261204P00340000	看跌 Put	340.00	$59.85	$63.55	$62.55	0	16	37.56%	-0.99	0.00	-0.05	0.03	100	assumed standard contract	2026-10-30T15:41:34
GOOG261204C00345000	看涨 Call	345.00	$0.33	$0.69	$0.42	9	439	40.09%	0.04	0.00	-0.04	0.07	100	assumed standard contract	2026-11-03T10:29:11
GOOG261204P00345000	看跌 Put	345.00	$64.85	$68.55	$60.00	0	1	39.78%	-0.99	0.00	-0.04	0.02	100	assumed standard contract	2026-11-02T10:13:50
GOOG261204C00350000	看涨 Call	350.00	$0.33	$0.80	$0.38	90	639	43.06%	0.03	0.00	-0.04	0.06	100	assumed standard contract	2026-11-03T14:53:50
GOOG261204P00350000	看跌 Put	350.00	$69.80	$73.50	$72.11	5	2	0.00%	-0.99	0.00	-0.04	0.02	100	assumed standard contract	2026-11-03T14:41:18
GOOG261204C00355000	看涨 Call	355.00	$0.30	$0.45	$0.35	3	177	42.18%	0.03	0.00	-0.04	0.06	100	assumed standard contract	2026-11-03T15:49:26
GOOG261204P00355000	看跌 Put	355.00	$75.40	$78.55	$76.50	2	0	50.35%	-1.00	0.00	-0.04	0.01	100	assumed standard contract	2026-11-03T15:55:51
GOOG261204C00360000	看涨 Call	360.00	$0.12	$0.40	$0.27	10	192	41.77%	0.03	0.00	-0.03	0.05	100	assumed standard contract	2026-11-03T15:08:55
GOOG261204P00360000	看跌 Put	360.00	$79.80	$83.55	$42.04	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-28T12:35:27
GOOG261204C00365000	看涨 Call	365.00	$0.11	$0.86	$0.35	0	36	48.10%	0.02	0.00	-0.03	0.05	100	assumed standard contract	2026-11-02T15:17:30
GOOG261204P00365000	看跌 Put	365.00	$85.40	$88.55	$0.00	0	0	54.87%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00370000	看涨 Call	370.00	$0.25	$0.45	$0.31	0	104	49.39%	0.02	0.00	-0.03	0.04	100	assumed standard contract	2026-11-02T13:26:01
GOOG261204P00370000	看跌 Put	370.00	$89.80	$93.55	$49.88	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-28T14:39:08
GOOG261204C00375000	看涨 Call	375.00	$0.08	$0.84	$0.35	0	100	51.59%	0.02	0.00	-0.03	0.04	100	assumed standard contract	2026-11-02T13:25:42
GOOG261204P00375000	看跌 Put	375.00	$95.40	$98.55	$54.32	0	0	59.21%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-28T13:36:23
GOOG261204C00380000	看涨 Call	380.00	$0.06	$0.76	$0.30	1	86	52.52%	0.02	0.00	-0.03	0.04	100	assumed standard contract	2026-11-03T09:46:17
GOOG261204P00380000	看跌 Put	380.00	$99.80	$103.50	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00385000	看涨 Call	385.00	$0.07	$0.63	$0.17	0	34	53.06%	0.02	0.00	-0.03	0.03	100	assumed standard contract	2026-11-02T13:29:46
GOOG261204P00385000	看跌 Put	385.00	$105.40	$108.55	$0.00	0	0	63.39%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00390000	看涨 Call	390.00	$0.12	$0.34	$0.23	2	64	51.67%	0.02	0.00	-0.02	0.03	100	assumed standard contract	2026-11-03T11:13:07
GOOG261204P00390000	看跌 Put	390.00	$109.80	$113.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00395000	看涨 Call	395.00	$0.11	$0.71	$0.33	0	7	57.91%	0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-10-30T14:38:30
GOOG261204P00395000	看跌 Put	395.00	$114.80	$118.55	$80.80	0	1	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-27T10:09:47
GOOG261204C00400000	看涨 Call	400.00	$0.09	$0.64	$0.22	2	93	58.62%	0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-11-03T11:22:15
GOOG261204P00400000	看跌 Put	400.00	$119.80	$123.55	$123.54	6	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-03T10:46:19
GOOG261204C00405000	看涨 Call	405.00	$0.08	$0.67	$0.17	0	4	60.54%	0.01	0.00	-0.02	0.03	100	assumed standard contract	2026-10-29T10:03:05
GOOG261204P00405000	看跌 Put	405.00	$125.40	$128.50	$0.00	0	0	70.84%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00410000	看涨 Call	410.00	$0.06	$0.44	$0.20	0	11	58.79%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-02T10:46:51
GOOG261204P00410000	看跌 Put	410.00	$129.80	$133.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00415000	看涨 Call	415.00	$0.03	$0.66	$0.13	0	1	63.07%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-10-29T10:03:33
GOOG261204P00415000	看跌 Put	415.00	$134.75	$138.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00420000	看涨 Call	420.00	$0.03	$0.18	$0.17	9	1	55.40%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T14:58:26
GOOG261204P00420000	看跌 Put	420.00	$139.75	$143.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00425000	看涨 Call	425.00	$0.03	$0.22	$0.75	1	3	58.24%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T14:58:09
GOOG261204P00425000	看跌 Put	425.00	$144.75	$148.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00430000	看涨 Call	430.00	$0.02	$0.21	$0.75	2	0	59.08%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T14:58:03
GOOG261204P00430000	看跌 Put	430.00	$149.75	$153.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00435000	看涨 Call	435.00	$0.02	$0.21	$0.12	22	2	60.44%	0.01	0.00	-0.02	0.02	100	assumed standard contract	2026-11-03T10:24:52
GOOG261204P00435000	看跌 Put	435.00	$155.40	$158.55	$0.00	0	0	82.25%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00440000	看涨 Call	440.00	$0.02	$0.18	$0.11	8	4	60.85%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T10:21:29
GOOG261204P00440000	看跌 Put	440.00	$159.75	$163.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00445000	看涨 Call	445.00	$0.02	$0.17	$0.10	8	17	61.81%	0.01	0.00	-0.01	0.02	100	assumed standard contract	2026-11-03T10:20:35
GOOG261204P00445000	看跌 Put	445.00	$164.75	$168.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00450000	看涨 Call	450.00	$0.01	$0.37	$0.17	2	4	68.27%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:19:19
GOOG261204P00450000	看跌 Put	450.00	$169.75	$173.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00455000	看涨 Call	455.00	$0.02	$0.31	$0.07	4	3	68.46%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:19:04
GOOG261204P00455000	看跌 Put	455.00	$174.75	$178.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00460000	看涨 Call	460.00	$0.01	$0.51	$0.06	2	14	73.74%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T10:18:27
GOOG261204P00460000	看跌 Put	460.00	$179.75	$183.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00465000	看涨 Call	465.00	$0.03	$0.11	$0.07	6	11	64.79%	0.01	0.00	-0.01	0.01	100	assumed standard contract	2026-11-03T13:07:37
GOOG261204P00465000	看跌 Put	465.00	$184.75	$188.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00470000	看涨 Call	470.00	$0.01	$0.51	$0.06	0	1	76.42%	0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T14:54:31
GOOG261204P00470000	看跌 Put	470.00	$189.75	$193.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG261204C00480000	看涨 Call	480.00	$0.01	$0.11	$0.03	0	645	67.29%	0.00	0.00	-0.01	0.01	100	assumed standard contract	2026-11-02T15:38:43
GOOG261204P00480000	看跌 Put	480.00	$199.75	$203.55	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供