GOOG · 2026-12-18
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%
到期日 2026-12-18；共 182 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218C00075000 | 看涨 Call | 75.00 | $201.80 | $205.60 | $203.66 | 0 | 10635 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:54:28 |
| GOOG261218P00075000 | 看跌 Put | 75.00 | $0.00 | $0.03 | $0.03 | 0 | 175 | 121.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:33:21 |
| GOOG261218C00080000 | 看涨 Call | 80.00 | $196.85 | $200.60 | $266.10 | 0 | 136 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T15:25:12 |
| GOOG261218P00080000 | 看跌 Put | 80.00 | $0.00 | $0.45 | $0.13 | 0 | 225 | 150.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T10:24:18 |
| GOOG261218C00085000 | 看涨 Call | 85.00 | $191.85 | $195.55 | $250.70 | 0 | 59 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:22:30 |
| GOOG261218P00085000 | 看跌 Put | 85.00 | $0.00 | $1.78 | $0.08 | 0 | 337 | 174.78% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T10:25:45 |
| GOOG261218C00090000 | 看涨 Call | 90.00 | $186.90 | $190.65 | $190.00 | 0 | 105 | 101.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:43:16 |
| GOOG261218P00090000 | 看跌 Put | 90.00 | $0.00 | $1.48 | $0.08 | 0 | 446 | 161.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T11:25:08 |
| GOOG261218C00095000 | 看涨 Call | 95.00 | $181.90 | $185.55 | $238.05 | 0 | 137 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:58 |
| GOOG261218P00095000 | 看跌 Put | 95.00 | $0.00 | $1.43 | $0.01 | 0 | 1435 | 153.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:30:06 |
| GOOG261218C00100000 | 看涨 Call | 100.00 | $176.90 | $180.70 | $239.30 | 0 | 809 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:47:14 |
| GOOG261218P00100000 | 看跌 Put | 100.00 | $0.00 | $0.36 | $0.01 | 0 | 517 | 121.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:30:06 |
| GOOG261218C00105000 | 看涨 Call | 105.00 | $171.90 | $175.65 | $237.75 | 0 | 53 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:44:56 |
| GOOG261218P00105000 | 看跌 Put | 105.00 | $0.00 | $0.03 | $0.01 | 0 | 369 | 90.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:54:37 |
| GOOG261218C00110000 | 看涨 Call | 110.00 | $167.00 | $170.75 | $244.00 | 0 | 26 | 91.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:34:15 |
| GOOG261218P00110000 | 看跌 Put | 110.00 | $0.00 | $0.03 | $0.02 | 0 | 337 | 86.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T14:56:49 |
| GOOG261218C00115000 | 看涨 Call | 115.00 | $161.95 | $165.65 | $233.18 | 0 | 25 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:56:01 |
| GOOG261218P00115000 | 看跌 Put | 115.00 | $0.00 | $0.58 | $0.01 | 0 | 705 | 112.65% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:57:39 |
| GOOG261218C00120000 | 看涨 Call | 120.00 | $157.00 | $160.80 | $162.20 | 0 | 344 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:06:54 |
| GOOG261218P00120000 | 看跌 Put | 120.00 | $0.00 | $0.54 | $0.02 | 0 | 338 | 106.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:49:21 |
| GOOG261218C00125000 | 看涨 Call | 125.00 | $152.05 | $155.85 | $156.00 | 0 | 124 | 77.45% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:42:37 |
| GOOG261218P00125000 | 看跌 Put | 125.00 | $0.00 | $0.04 | $0.02 | 0 | 607 | 77.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:49:09 |
| GOOG261218C00130000 | 看涨 Call | 130.00 | $147.05 | $150.35 | $147.05 | 0 | 375 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:41:10 |
| GOOG261218P00130000 | 看跌 Put | 130.00 | $0.00 | $1.40 | $0.08 | 0 | 1181 | 111.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:57:21 |
| GOOG261218C00135000 | 看涨 Call | 135.00 | $142.10 | $145.80 | $146.63 | 0 | 103 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:45:39 |
| GOOG261218P00135000 | 看跌 Put | 135.00 | $0.00 | $0.40 | $0.02 | 0 | 1061 | 89.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:35:34 |
| GOOG261218C00140000 | 看涨 Call | 140.00 | $137.25 | $140.85 | $177.64 | 0 | 329 | 70.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:20:11 |
| GOOG261218P00140000 | 看跌 Put | 140.00 | $0.00 | $0.10 | $0.02 | 0 | 1294 | 72.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:54:03 |
| GOOG261218C00145000 | 看涨 Call | 145.00 | $132.20 | $136.00 | $139.53 | 0 | 486 | 70.01% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:41:25 |
| GOOG261218P00145000 | 看跌 Put | 145.00 | $0.00 | $0.90 | $0.02 | 20 | 402 | 90.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:09:26 |
| GOOG261218C00150000 | 看涨 Call | 150.00 | $127.20 | $131.00 | $127.12 | 0 | 714 | 61.86% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:41:09 |
| GOOG261218P00150000 | 看跌 Put | 150.00 | $0.02 | $0.05 | $0.10 | 3 | 1160 | 63.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:43:00 |
| GOOG261218C00155000 | 看涨 Call | 155.00 | $122.95 | $126.05 | $124.00 | 6 | 498 | 80.99% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:43:53 |
| GOOG261218P00155000 | 看跌 Put | 155.00 | $0.01 | $0.05 | $0.04 | 4 | 511 | 59.84% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:43:12 |
| GOOG261218C00160000 | 看涨 Call | 160.00 | $117.30 | $120.75 | $124.80 | 0 | 638 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:12:47 |
| GOOG261218P00160000 | 看跌 Put | 160.00 | $0.01 | $0.27 | $0.05 | 10 | 1323 | 66.97% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:35:59 |
| GOOG261218C00165000 | 看涨 Call | 165.00 | $112.40 | $116.10 | $155.04 | 0 | 278 | 60.21% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T13:35:33 |
| GOOG261218P00165000 | 看跌 Put | 165.00 | $0.01 | $0.27 | $0.06 | 7 | 453 | 63.60% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:30:53 |
| GOOG261218C00170000 | 看涨 Call | 170.00 | $107.40 | $111.15 | $109.56 | 0 | 484 | 56.77% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:57:50 |
| GOOG261218P00170000 | 看跌 Put | 170.00 | $0.06 | $0.08 | $0.08 | 3 | 745 | 55.65% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:07:15 |
| GOOG261218C00175000 | 看涨 Call | 175.00 | $102.45 | $106.20 | $104.10 | 2 | 464 | 55.15% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:43:20 |
| GOOG261218P00175000 | 看跌 Put | 175.00 | $0.05 | $0.11 | $0.08 | 29 | 1295 | 53.50% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:41:46 |
| GOOG261218C00180000 | 看涨 Call | 180.00 | $98.15 | $101.15 | $99.02 | 2 | 1256 | 62.59% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:50:45 |
| GOOG261218P00180000 | 看跌 Put | 180.00 | $0.05 | $0.34 | $0.10 | 11 | 412 | 56.39% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:35:12 |
| GOOG261218C00185000 | 看涨 Call | 185.00 | $93.20 | $96.30 | $94.93 | 0 | 643 | 60.72% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:34:26 |
| GOOG261218P00185000 | 看跌 Put | 185.00 | $0.05 | $0.20 | $0.15 | 5 | 319 | 50.26% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:30:21 |
| GOOG261218C00190000 | 看涨 Call | 190.00 | $88.30 | $91.35 | $94.24 | 0 | 1738 | 58.19% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T10:01:30 |
| GOOG261218P00190000 | 看跌 Put | 190.00 | $0.05 | $0.23 | $0.15 | 5 | 981 | 48.01% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:07:32 |
| GOOG261218C00195000 | 看涨 Call | 195.00 | $82.65 | $86.30 | $83.00 | 0 | 445 | 45.06% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T14:18:53 |
| GOOG261218P00195000 | 看跌 Put | 195.00 | $0.09 | $0.44 | $0.18 | 3 | 1297 | 49.27% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:55:23 |
| GOOG261218C00200000 | 看涨 Call | 200.00 | $77.75 | $81.50 | $79.00 | 6 | 1152 | 46.09% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:30:47 |
| GOOG261218P00200000 | 看跌 Put | 200.00 | $0.23 | $0.67 | $0.24 | 8 | 1376 | 50.24% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:38:58 |
| GOOG261218C00205000 | 看涨 Call | 205.00 | $72.85 | $76.45 | $74.98 | 1 | 330 | 43.01% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:36:56 |
| GOOG261218P00205000 | 看跌 Put | 205.00 | $0.08 | $0.94 | $0.41 | 1 | 590 | 48.08% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:36:56 |
| GOOG261218C00210000 | 看涨 Call | 210.00 | $68.60 | $71.70 | $68.63 | 5 | 1286 | 47.95% | 0.98 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:04:22 |
| GOOG261218P00210000 | 看跌 Put | 210.00 | $0.32 | $0.82 | $0.35 | 68 | 322 | 45.79% | -0.03 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:22:32 |
| GOOG261218C00215000 | 看涨 Call | 215.00 | $63.40 | $66.75 | $65.41 | 1 | 482 | 43.34% | 0.97 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:31:33 |
| GOOG261218P00215000 | 看跌 Put | 215.00 | $0.36 | $0.90 | $0.48 | 139 | 167 | 43.42% | -0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:43:30 |
| GOOG261218C00220000 | 看涨 Call | 220.00 | $58.90 | $61.85 | $59.50 | 22 | 734 | 43.20% | 0.96 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:31:44 |
| GOOG261218P00220000 | 看跌 Put | 220.00 | $0.48 | $1.05 | $0.74 | 155 | 1982 | 41.80% | -0.04 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:52:31 |
| GOOG261218C00225000 | 看涨 Call | 225.00 | $54.10 | $57.20 | $56.91 | 2 | 250 | 42.12% | 0.95 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:18:42 |
| GOOG261218P00225000 | 看跌 Put | 225.00 | $0.67 | $0.87 | $0.83 | 435 | 2921 | 38.62% | -0.05 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| GOOG261218C00230000 | 看涨 Call | 230.00 | $49.35 | $51.90 | $51.00 | 27 | 1135 | 38.28% | 0.94 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:48:27 |
| GOOG261218P00230000 | 看跌 Put | 230.00 | $0.67 | $1.44 | $1.08 | 304 | 1910 | 37.99% | -0.06 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:45:09 |
| GOOG261218C00235000 | 看涨 Call | 235.00 | $44.85 | $47.70 | $46.64 | 15 | 693 | 39.22% | 0.92 | 0.00 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:36:19 |
| GOOG261218P00235000 | 看跌 Put | 235.00 | $1.27 | $1.47 | $1.37 | 28 | 984 | 36.97% | -0.08 | 0.00 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| GOOG261218C00240000 | 看涨 Call | 240.00 | $40.15 | $43.20 | $41.00 | 25 | 561 | 37.73% | 0.90 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:37:48 |
| GOOG261218P00240000 | 看跌 Put | 240.00 | $1.69 | $1.87 | $1.76 | 125 | 2271 | 36.01% | -0.10 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:51:23 |
| GOOG261218C00245000 | 看涨 Call | 245.00 | $35.40 | $38.35 | $36.36 | 2 | 338 | 34.88% | 0.87 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:34:14 |
| GOOG261218P00245000 | 看跌 Put | 245.00 | $2.23 | $2.55 | $2.50 | 208 | 2295 | 35.52% | -0.13 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:17:12 |
| GOOG261218C00250000 | 看涨 Call | 250.00 | $31.25 | $34.55 | $32.15 | 25 | 1661 | 35.39% | 0.84 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:34:39 |
| GOOG261218P00250000 | 看跌 Put | 250.00 | $2.92 | $3.25 | $3.05 | 468 | 3545 | 34.70% | -0.16 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:54:52 |
| GOOG261218C00255000 | 看涨 Call | 255.00 | $26.90 | $29.95 | $28.90 | 4 | 599 | 33.17% | 0.80 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-11-03T11:11:42 |
| GOOG261218P00255000 | 看跌 Put | 255.00 | $3.75 | $4.20 | $3.90 | 156 | 3286 | 33.95% | -0.20 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:54:42 |
| GOOG261218C00260000 | 看涨 Call | 260.00 | $23.80 | $25.75 | $23.60 | 13 | 2734 | 33.32% | 0.75 | 0.01 | -0.11 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:15:17 |
| GOOG261218P00260000 | 看跌 Put | 260.00 | $4.85 | $5.20 | $5.03 | 327 | 3776 | 33.12% | -0.25 | 0.01 | -0.11 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| GOOG261218C00265000 | 看涨 Call | 265.00 | $20.20 | $21.50 | $21.30 | 127 | 1477 | 31.81% | 0.70 | 0.01 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| GOOG261218P00265000 | 看跌 Put | 265.00 | $6.20 | $6.70 | $6.30 | 390 | 3393 | 32.71% | -0.30 | 0.01 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:48:24 |
| GOOG261218C00270000 | 看涨 Call | 270.00 | $16.65 | $19.25 | $16.80 | 242 | 1472 | 32.53% | 0.65 | 0.01 | -0.13 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:07:35 |
| GOOG261218P00270000 | 看跌 Put | 270.00 | $7.85 | $8.25 | $8.37 | 251 | 4676 | 31.97% | -0.36 | 0.01 | -0.13 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:36:32 |
| GOOG261218C00275000 | 看涨 Call | 275.00 | $14.55 | $15.00 | $14.79 | 367 | 971 | 31.69% | 0.58 | 0.01 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| GOOG261218P00275000 | 看跌 Put | 275.00 | $9.80 | $10.15 | $10.00 | 1454 | 3225 | 31.37% | -0.42 | 0.01 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:53:01 |
| GOOG261218C00280000 | 看涨 Call | 280.00 | $11.95 | $12.15 | $12.05 | 728 | 3710 | 31.13% | 0.52 | 0.01 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| GOOG261218P00280000 | 看跌 Put | 280.00 | $12.10 | $12.90 | $12.40 | 452 | 5157 | 31.51% | -0.49 | 0.01 | -0.14 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:46:50 |
| GOOG261218C00285000 | 看涨 Call | 285.00 | $9.60 | $9.85 | $9.67 | 554 | 2029 | 30.88% | 0.46 | 0.01 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| GOOG261218P00285000 | 看跌 Put | 285.00 | $14.80 | $16.00 | $14.93 | 150 | 2568 | 31.77% | -0.55 | 0.01 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:51:18 |
| GOOG261218C00290000 | 看涨 Call | 290.00 | $7.65 | $7.90 | $7.75 | 809 | 5775 | 30.67% | 0.39 | 0.01 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:53:19 |
| GOOG261218P00290000 | 看跌 Put | 290.00 | $17.80 | $18.35 | $18.15 | 140 | 2887 | 30.61% | -0.62 | 0.01 | -0.13 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:56:08 |
| GOOG261218C00295000 | 看涨 Call | 295.00 | $6.05 | $6.30 | $6.17 | 306 | 1208 | 30.73% | 0.33 | 0.01 | -0.12 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:58:02 |
| GOOG261218P00295000 | 看跌 Put | 295.00 | $20.20 | $23.35 | $21.85 | 44 | 3038 | 31.39% | -0.68 | 0.01 | -0.12 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:31:59 |
| GOOG261218C00300000 | 看涨 Call | 300.00 | $4.80 | $4.90 | $4.85 | 1369 | 4602 | 30.66% | 0.28 | 0.01 | -0.11 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| GOOG261218P00300000 | 看跌 Put | 300.00 | $24.05 | $26.00 | $26.03 | 62 | 6841 | 30.03% | -0.73 | 0.01 | -0.11 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:27:55 |
| GOOG261218C00305000 | 看涨 Call | 305.00 | $3.70 | $3.95 | $3.90 | 343 | 1902 | 30.86% | 0.23 | 0.01 | -0.10 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| GOOG261218P00305000 | 看跌 Put | 305.00 | $27.55 | $30.50 | $29.89 | 26 | 2659 | 30.10% | -0.78 | 0.01 | -0.10 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:04:42 |
| GOOG261218C00310000 | 看涨 Call | 310.00 | $2.93 | $3.20 | $3.10 | 231 | 4840 | 31.36% | 0.19 | 0.01 | -0.09 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:52:54 |
| GOOG261218P00310000 | 看跌 Put | 310.00 | $32.50 | $34.90 | $34.61 | 25 | 3212 | 32.05% | -0.83 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:14:14 |
| GOOG261218C00315000 | 看涨 Call | 315.00 | $2.30 | $2.48 | $2.50 | 356 | 2363 | 31.54% | 0.16 | 0.01 | -0.08 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| GOOG261218P00315000 | 看跌 Put | 315.00 | $36.90 | $38.80 | $38.20 | 13 | 2505 | 31.20% | -0.86 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:31:20 |
| GOOG261218C00320000 | 看涨 Call | 320.00 | $1.83 | $2.00 | $1.89 | 604 | 11571 | 32.08% | 0.13 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| GOOG261218P00320000 | 看跌 Put | 320.00 | $40.90 | $42.80 | $42.35 | 92 | 5245 | 27.15% | -0.89 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:52:23 |
| GOOG261218C00325000 | 看涨 Call | 325.00 | $1.47 | $1.59 | $1.59 | 218 | 2492 | 32.58% | 0.11 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| GOOG261218P00325000 | 看跌 Put | 325.00 | $46.45 | $48.20 | $47.42 | 15 | 2864 | 33.43% | -0.92 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| GOOG261218C00330000 | 看涨 Call | 330.00 | $1.25 | $1.32 | $1.25 | 406 | 4534 | 33.48% | 0.09 | 0.01 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| GOOG261218P00330000 | 看跌 Put | 330.00 | $50.20 | $53.25 | $52.10 | 87 | 4075 | 29.88% | -0.94 | 0.01 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:50:22 |
| GOOG261218C00335000 | 看涨 Call | 335.00 | $0.99 | $1.16 | $1.04 | 147 | 3372 | 34.22% | 0.08 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:39:34 |
| GOOG261218P00335000 | 看跌 Put | 335.00 | $55.00 | $58.10 | $56.80 | 13 | 2748 | 0.00% | -0.95 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:34:53 |
| GOOG261218C00340000 | 看涨 Call | 340.00 | $0.88 | $0.97 | $0.89 | 260 | 6045 | 35.17% | 0.06 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:55:58 |
| GOOG261218P00340000 | 看跌 Put | 340.00 | $60.10 | $63.05 | $60.94 | 5 | 7560 | 0.00% | -0.97 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:49:30 |
| GOOG261218C00345000 | 看涨 Call | 345.00 | $0.71 | $0.81 | $0.73 | 137 | 3095 | 35.73% | 0.06 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:37:22 |
| GOOG261218P00345000 | 看跌 Put | 345.00 | $65.05 | $67.95 | $66.14 | 8 | 926 | 0.00% | -0.98 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:43:36 |
| GOOG261218C00350000 | 看涨 Call | 350.00 | $0.64 | $0.70 | $0.67 | 762 | 12163 | 36.74% | 0.05 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:48:56 |
| GOOG261218P00350000 | 看跌 Put | 350.00 | $71.15 | $72.95 | $72.93 | 15 | 2589 | 42.38% | -0.99 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:35 |
| GOOG261218C00355000 | 看涨 Call | 355.00 | $0.54 | $0.68 | $0.61 | 81 | 2858 | 37.93% | 0.04 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:51:43 |
| GOOG261218P00355000 | 看跌 Put | 355.00 | $76.25 | $78.00 | $77.37 | 0 | 212 | 45.14% | -0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:57:02 |
| GOOG261218C00360000 | 看涨 Call | 360.00 | $0.50 | $0.55 | $0.51 | 2682 | 9104 | 38.64% | 0.04 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:56:12 |
| GOOG261218P00360000 | 看跌 Put | 360.00 | $81.25 | $82.90 | $83.10 | 613 | 2385 | 46.66% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:14:16 |
| GOOG261218C00365000 | 看涨 Call | 365.00 | $0.33 | $0.50 | $0.45 | 53 | 3145 | 38.82% | 0.03 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:55:00 |
| GOOG261218P00365000 | 看跌 Put | 365.00 | $84.80 | $88.60 | $86.07 | 3 | 167 | 42.68% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:43:19 |
| GOOG261218C00370000 | 看涨 Call | 370.00 | $0.36 | $0.50 | $0.39 | 506 | 3168 | 40.67% | 0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:21:48 |
| GOOG261218P00370000 | 看跌 Put | 370.00 | $89.75 | $92.90 | $92.48 | 1 | 11 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:04 |
| GOOG261218C00375000 | 看涨 Call | 375.00 | $0.31 | $0.47 | $0.38 | 113 | 6754 | 41.62% | 0.03 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:31:58 |
| GOOG261218P00375000 | 看跌 Put | 375.00 | $94.80 | $98.45 | $96.90 | 64 | 43 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:12 |
| GOOG261218C00380000 | 看涨 Call | 380.00 | $0.33 | $0.45 | $0.35 | 165 | 10749 | 43.16% | 0.03 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:46:44 |
| GOOG261218P00380000 | 看跌 Put | 380.00 | $99.80 | $103.55 | $103.50 | 56 | 43 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| GOOG261218C00385000 | 看涨 Call | 385.00 | $0.16 | $0.52 | $0.30 | 34 | 5105 | 43.76% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:33:33 |
| GOOG261218P00385000 | 看跌 Put | 385.00 | $104.75 | $108.55 | $106.72 | 55 | 42 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| GOOG261218C00390000 | 看涨 Call | 390.00 | $0.28 | $0.44 | $0.30 | 176 | 2900 | 45.61% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:05:34 |
| GOOG261218P00390000 | 看跌 Put | 390.00 | $109.80 | $113.55 | $111.10 | 48 | 32 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG261218C00395000 | 看涨 Call | 395.00 | $0.22 | $0.70 | $0.30 | 46 | 1498 | 48.83% | 0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:47:50 |
| GOOG261218P00395000 | 看跌 Put | 395.00 | $114.75 | $118.55 | $119.00 | 26 | 20 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| GOOG261218C00400000 | 看涨 Call | 400.00 | $0.24 | $0.26 | $0.23 | 1132 | 10728 | 46.03% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:03:16 |
| GOOG261218P00400000 | 看跌 Put | 400.00 | $119.75 | $123.55 | $123.70 | 58 | 46 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| GOOG261218C00405000 | 看涨 Call | 405.00 | $0.20 | $0.26 | $0.27 | 7 | 891 | 46.85% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:14:47 |
| GOOG261218P00405000 | 看跌 Put | 405.00 | $124.75 | $128.50 | $128.55 | 226 | 183 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:12 |
| GOOG261218C00410000 | 看涨 Call | 410.00 | $0.06 | $0.25 | $0.20 | 116 | 3437 | 45.81% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:05:51 |
| GOOG261218P00410000 | 看跌 Put | 410.00 | $129.80 | $133.55 | $92.66 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:59:20 |
| GOOG261218C00415000 | 看涨 Call | 415.00 | $0.14 | $0.47 | $0.19 | 5 | 1063 | 51.37% | 0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:33:39 |
| GOOG261218P00415000 | 看跌 Put | 415.00 | $134.80 | $138.55 | $135.65 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:13:35 |
| GOOG261218C00420000 | 看涨 Call | 420.00 | $0.16 | $0.20 | $0.17 | 271 | 3294 | 49.18% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:39:08 |
| GOOG261218P00420000 | 看跌 Put | 420.00 | $139.75 | $142.90 | $100.93 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:22:36 |
| GOOG261218C00425000 | 看涨 Call | 425.00 | $0.07 | $0.48 | $0.20 | 3 | 1370 | 53.21% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:58:18 |
| GOOG261218P00425000 | 看跌 Put | 425.00 | $144.75 | $148.55 | $103.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:22:36 |
| GOOG261218C00430000 | 看涨 Call | 430.00 | $0.07 | $0.46 | $0.17 | 370 | 1750 | 54.19% | 0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:15:39 |
| GOOG261218P00430000 | 看跌 Put | 430.00 | $149.75 | $153.55 | $110.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:17:56 |
| GOOG261218C00435000 | 看涨 Call | 435.00 | $0.05 | $0.74 | $0.20 | 0 | 579 | 58.50% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:24:22 |
| GOOG261218P00435000 | 看跌 Put | 435.00 | $154.75 | $158.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00440000 | 看涨 Call | 440.00 | $0.03 | $0.30 | $0.32 | 10 | 1509 | 53.38% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:38:34 |
| GOOG261218P00440000 | 看跌 Put | 440.00 | $159.80 | $163.45 | $102.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:31:05 |
| GOOG261218C00445000 | 看涨 Call | 445.00 | $0.03 | $1.03 | $0.19 | 0 | 120 | 63.61% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:24:29 |
| GOOG261218P00445000 | 看跌 Put | 445.00 | $164.75 | $168.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00450000 | 看涨 Call | 450.00 | $0.08 | $0.29 | $0.14 | 323 | 8799 | 56.41% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:42:03 |
| GOOG261218P00450000 | 看跌 Put | 450.00 | $169.75 | $173.55 | $112.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-27T15:44:01 |
| GOOG261218C00455000 | 看涨 Call | 455.00 | $0.03 | $1.00 | $0.25 | 0 | 32 | 65.82% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:23:47 |
| GOOG261218P00455000 | 看跌 Put | 455.00 | $174.75 | $178.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00460000 | 看涨 Call | 460.00 | $0.05 | $0.71 | $0.13 | 0 | 2488 | 64.25% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:25:15 |
| GOOG261218P00460000 | 看跌 Put | 460.00 | $179.75 | $183.55 | $109.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:37 |
| GOOG261218C00465000 | 看涨 Call | 465.00 | $0.02 | $0.71 | $0.14 | 0 | 268 | 65.04% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:24:46 |
| GOOG261218P00465000 | 看跌 Put | 465.00 | $184.75 | $188.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00470000 | 看涨 Call | 470.00 | $0.02 | $0.97 | $0.10 | 0 | 2048 | 69.03% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:07:09 |
| GOOG261218P00470000 | 看跌 Put | 470.00 | $189.75 | $193.55 | $129.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-26T09:30:07 |
| GOOG261218C00475000 | 看涨 Call | 475.00 | $0.02 | $0.96 | $0.10 | 0 | 237 | 70.09% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:24:39 |
| GOOG261218P00475000 | 看跌 Put | 475.00 | $194.80 | $198.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00480000 | 看涨 Call | 480.00 | $0.02 | $0.71 | $0.09 | 0 | 1417 | 68.38% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:24:04 |
| GOOG261218P00480000 | 看跌 Put | 480.00 | $199.75 | $203.55 | $129.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:41 |
| GOOG261218C00485000 | 看涨 Call | 485.00 | $0.02 | $0.66 | $0.12 | 0 | 13 | 68.87% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:24:10 |
| GOOG261218P00485000 | 看跌 Put | 485.00 | $204.75 | $208.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00490000 | 看涨 Call | 490.00 | $0.05 | $0.50 | $0.08 | 3 | 2043 | 68.09% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:22:57 |
| GOOG261218P00490000 | 看跌 Put | 490.00 | $209.75 | $213.55 | $189.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-05T09:30:12 |
| GOOG261218C00495000 | 看涨 Call | 495.00 | $0.01 | $0.53 | $0.08 | 0 | 12 | 68.97% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:57:41 |
| GOOG261218P00495000 | 看跌 Put | 495.00 | $214.75 | $218.50 | $144.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:40 |
| GOOG261218C00500000 | 看涨 Call | 500.00 | $0.01 | $0.26 | $0.08 | 0 | 3678 | 64.60% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:05:01 |
| GOOG261218P00500000 | 看跌 Put | 500.00 | $219.75 | $223.55 | $160.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-02T11:18:57 |
| GOOG261218C00505000 | 看涨 Call | 505.00 | $0.01 | $0.12 | $0.01 | 2 | 536 | 60.82% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:58:01 |
| GOOG261218P00505000 | 看跌 Put | 505.00 | $224.75 | $228.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00520000 | 看涨 Call | 520.00 | $0.05 | $0.26 | $0.05 | 20 | 1141 | 69.37% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:23:18 |
| GOOG261218P00520000 | 看跌 Put | 520.00 | $239.75 | $243.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00540000 | 看涨 Call | 540.00 | $0.01 | $0.47 | $0.07 | 0 | 266 | 76.66% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:36:21 |
| GOOG261218P00540000 | 看跌 Put | 540.00 | $259.75 | $263.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00560000 | 看涨 Call | 560.00 | $0.02 | $0.16 | $0.04 | 0 | 1047 | 72.28% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:49:49 |
| GOOG261218P00560000 | 看跌 Put | 560.00 | $279.75 | $283.55 | $169.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-11T11:55:07 |
| GOOG261218C00580000 | 看涨 Call | 580.00 | $0.02 | $0.04 | $0.05 | 1 | 1510 | 68.32% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:48:12 |
| GOOG261218P00580000 | 看跌 Put | 580.00 | $299.75 | $303.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |