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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
到期日 2026-12-18；共 166 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 | $268.40 | $272.05 | $267.10 | 0 | 10616 | 98.46% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:29:40 |
| GOOG261218P00075000 | 看跌 Put | 75.00 | $0.00 | $0.03 | $0.01 | 0 | 175 | 97.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T14:55:55 |
| GOOG261218C00080000 | 看涨 Call | 80.00 | $263.45 | $266.95 | $292.23 | 0 | 139 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T12:50:33 |
| GOOG261218P00080000 | 看跌 Put | 80.00 | $0.00 | $0.32 | $0.11 | 0 | 225 | 116.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:14:38 |
| GOOG261218C00085000 | 看涨 Call | 85.00 | $258.50 | $262.00 | $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 | $0.32 | $0.08 | 0 | 337 | 111.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T10:25:45 |
| GOOG261218C00090000 | 看涨 Call | 90.00 | $253.55 | $257.05 | $254.00 | 0 | 106 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:48:09 |
| GOOG261218P00090000 | 看跌 Put | 90.00 | $0.00 | $0.32 | $0.08 | 0 | 446 | 107.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T11:25:08 |
| GOOG261218C00095000 | 看涨 Call | 95.00 | $249.05 | $252.10 | $235.00 | 0 | 137 | 104.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:46:12 |
| GOOG261218P00095000 | 看跌 Put | 95.00 | $0.00 | $0.32 | $0.16 | 0 | 1455 | 102.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T10:08:03 |
| GOOG261218C00100000 | 看涨 Call | 100.00 | $243.75 | $247.15 | $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 | $0.32 | $0.07 | 0 | 527 | 98.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T10:01:42 |
| GOOG261218C00105000 | 看涨 Call | 105.00 | $239.10 | $242.20 | $237.75 | 0 | 53 | 94.76% | 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 | $0.01 | $0.01 | 2 | 371 | 70.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:34:14 |
| GOOG261218C00110000 | 看涨 Call | 110.00 | $233.80 | $237.25 | $240.50 | 0 | 26 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-11T12:15:19 |
| GOOG261218P00110000 | 看跌 Put | 110.00 | $0.01 | $0.11 | $0.05 | 2 | 303 | 82.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:34:25 |
| GOOG261218C00115000 | 看涨 Call | 115.00 | $229.25 | $232.35 | $240.21 | 0 | 25 | 90.85% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-07T15:21:38 |
| GOOG261218P00115000 | 看跌 Put | 115.00 | $0.00 | $0.35 | $0.03 | 1 | 705 | 89.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:34:34 |
| GOOG261218C00120000 | 看涨 Call | 120.00 | $223.95 | $227.60 | $228.67 | 1 | 482 | 83.10% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:42 |
| GOOG261218P00120000 | 看跌 Put | 120.00 | $0.00 | $0.38 | $0.04 | 0 | 338 | 86.77% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:52:16 |
| GOOG261218C00125000 | 看涨 Call | 125.00 | $218.95 | $222.45 | $216.83 | 0 | 131 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:36:03 |
| GOOG261218P00125000 | 看跌 Put | 125.00 | $0.01 | $0.39 | $0.09 | 7 | 523 | 84.12% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| GOOG261218C00130000 | 看涨 Call | 130.00 | $214.10 | $217.50 | $216.90 | 1 | 375 | 68.52% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:15:01 |
| GOOG261218P00130000 | 看跌 Put | 130.00 | $0.00 | $0.39 | $0.03 | 0 | 1187 | 81.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:06:15 |
| GOOG261218C00135000 | 看涨 Call | 135.00 | $209.50 | $212.55 | $206.17 | 0 | 108 | 78.46% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:30:20 |
| GOOG261218P00135000 | 看跌 Put | 135.00 | $0.00 | $0.08 | $0.04 | 2 | 1062 | 66.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:58:17 |
| GOOG261218C00140000 | 看涨 Call | 140.00 | $204.55 | $207.60 | $202.33 | 0 | 331 | 75.30% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:31:03 |
| GOOG261218P00140000 | 看跌 Put | 140.00 | $0.00 | $0.09 | $0.09 | 5 | 1280 | 65.05% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| GOOG261218C00145000 | 看涨 Call | 145.00 | $199.25 | $202.70 | $190.92 | 0 | 484 | 61.62% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-02T14:29:54 |
| GOOG261218P00145000 | 看跌 Put | 145.00 | $0.01 | $0.06 | $0.01 | 7 | 394 | 60.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| GOOG261218C00150000 | 看涨 Call | 150.00 | $194.30 | $197.75 | $197.06 | 16 | 689 | 58.29% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:34:20 |
| GOOG261218P00150000 | 看跌 Put | 150.00 | $0.02 | $0.41 | $0.08 | 0 | 1158 | 70.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:14:38 |
| GOOG261218C00155000 | 看涨 Call | 155.00 | $189.75 | $192.80 | $205.77 | 0 | 499 | 68.47% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T11:58:51 |
| GOOG261218P00155000 | 看跌 Put | 155.00 | $0.01 | $0.42 | $0.11 | 0 | 572 | 68.01% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:06:24 |
| GOOG261218C00160000 | 看涨 Call | 160.00 | $184.45 | $187.85 | $186.27 | 1 | 600 | 55.35% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| GOOG261218P00160000 | 看跌 Put | 160.00 | $0.03 | $0.43 | $0.07 | 2 | 1332 | 66.06% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:35:08 |
| GOOG261218C00165000 | 看涨 Call | 165.00 | $179.85 | $182.95 | $178.46 | 0 | 272 | 63.90% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T10:17:10 |
| GOOG261218P00165000 | 看跌 Put | 165.00 | $0.00 | $0.43 | $0.08 | 0 | 444 | 63.64% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:13:28 |
| GOOG261218C00170000 | 看涨 Call | 170.00 | $174.95 | $178.00 | $175.30 | 0 | 460 | 62.09% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| GOOG261218P00170000 | 看跌 Put | 170.00 | $0.03 | $0.32 | $0.12 | 500 | 1037 | 59.28% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:23:55 |
| GOOG261218C00175000 | 看涨 Call | 175.00 | $170.05 | $173.05 | $170.29 | 0 | 443 | 60.29% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:47:27 |
| GOOG261218P00175000 | 看跌 Put | 175.00 | $0.03 | $0.12 | $0.07 | 4 | 1049 | 51.95% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:36:04 |
| GOOG261218C00180000 | 看涨 Call | 180.00 | $164.65 | $168.15 | $173.09 | 6 | 943 | 49.20% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:03:09 |
| GOOG261218P00180000 | 看跌 Put | 180.00 | $0.03 | $0.25 | $0.08 | 4 | 392 | 53.48% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:36:23 |
| GOOG261218C00185000 | 看涨 Call | 185.00 | $160.15 | $163.20 | $157.10 | 0 | 651 | 56.09% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T11:46:11 |
| GOOG261218P00185000 | 看跌 Put | 185.00 | $0.03 | $0.30 | $0.12 | 0 | 381 | 52.44% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:18:39 |
| GOOG261218C00190000 | 看涨 Call | 190.00 | $155.30 | $158.30 | $157.97 | 4 | 1449 | 55.52% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:41:34 |
| GOOG261218P00190000 | 看跌 Put | 190.00 | $0.03 | $0.50 | $0.12 | 0 | 945 | 53.47% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:18:57 |
| GOOG261218C00195000 | 看涨 Call | 195.00 | $150.40 | $153.35 | $153.76 | 1 | 451 | 53.72% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:19:38 |
| GOOG261218P00195000 | 看跌 Put | 195.00 | $0.03 | $0.52 | $0.19 | 85 | 1277 | 51.62% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:40:25 |
| GOOG261218C00200000 | 看涨 Call | 200.00 | $144.95 | $148.45 | $153.75 | 1 | 1146 | 45.37% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:50:21 |
| GOOG261218P00200000 | 看跌 Put | 200.00 | $0.03 | $0.54 | $0.26 | 86 | 1442 | 49.81% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:40:25 |
| GOOG261218C00205000 | 看涨 Call | 205.00 | $140.50 | $143.55 | $143.50 | 2 | 332 | 50.19% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261218P00205000 | 看跌 Put | 205.00 | $0.03 | $0.56 | $0.22 | 1 | 583 | 48.02% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:06:29 |
| GOOG261218C00210000 | 看涨 Call | 210.00 | $135.55 | $138.40 | $142.79 | 1 | 1320 | 46.07% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:10:50 |
| GOOG261218P00210000 | 看跌 Put | 210.00 | $0.10 | $0.43 | $0.26 | 0 | 213 | 45.40% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-15T12:51:02 |
| GOOG261218C00215000 | 看涨 Call | 215.00 | $130.60 | $133.70 | $133.52 | 0 | 513 | 46.31% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-14T13:45:49 |
| GOOG261218P00215000 | 看跌 Put | 215.00 | $0.10 | $0.64 | $0.27 | 6 | 154 | 45.57% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:33:37 |
| GOOG261218C00220000 | 看涨 Call | 220.00 | $125.75 | $128.80 | $128.63 | 3 | 723 | 45.37% | 0.99 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:32:25 |
| GOOG261218P00220000 | 看跌 Put | 220.00 | $0.04 | $0.65 | $0.31 | 7 | 1914 | 43.19% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| GOOG261218C00225000 | 看涨 Call | 225.00 | $120.90 | $123.95 | $124.27 | 1 | 321 | 44.63% | 0.98 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:33:29 |
| GOOG261218P00225000 | 看跌 Put | 225.00 | $0.16 | $0.74 | $0.39 | 9 | 378 | 44.35% | -0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:55:22 |
| GOOG261218C00230000 | 看涨 Call | 230.00 | $116.00 | $118.85 | $118.00 | 1 | 1258 | 41.94% | 0.98 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:11:34 |
| GOOG261218P00230000 | 看跌 Put | 230.00 | $0.09 | $0.81 | $0.49 | 0 | 1795 | 41.08% | -0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:18:24 |
| GOOG261218C00235000 | 看涨 Call | 235.00 | $111.15 | $114.00 | $120.40 | 15 | 705 | 41.12% | 0.98 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| GOOG261218P00235000 | 看跌 Put | 235.00 | $0.18 | $0.90 | $0.60 | 0 | 602 | 40.31% | -0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:53:32 |
| GOOG261218C00240000 | 看涨 Call | 240.00 | $106.30 | $109.40 | $107.00 | 0 | 530 | 41.35% | 0.97 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T15:39:00 |
| GOOG261218P00240000 | 看跌 Put | 240.00 | $0.36 | $1.02 | $0.64 | 1 | 759 | 40.05% | -0.03 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:38:59 |
| GOOG261218C00245000 | 看涨 Call | 245.00 | $101.60 | $104.60 | $100.30 | 0 | 379 | 40.95% | 0.97 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-16T10:32:12 |
| GOOG261218P00245000 | 看跌 Put | 245.00 | $0.40 | $1.16 | $0.73 | 1 | 1801 | 38.94% | -0.03 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:53:23 |
| GOOG261218C00250000 | 看涨 Call | 250.00 | $96.75 | $99.80 | $100.03 | 12 | 1261 | 39.80% | 0.96 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:13:09 |
| GOOG261218P00250000 | 看跌 Put | 250.00 | $0.76 | $1.21 | $0.88 | 16 | 1627 | 38.69% | -0.04 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:48:42 |
| GOOG261218C00255000 | 看涨 Call | 255.00 | $92.05 | $95.05 | $90.70 | 0 | 600 | 39.20% | 0.96 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-17T13:54:51 |
| GOOG261218P00255000 | 看跌 Put | 255.00 | $0.72 | $1.57 | $1.04 | 7 | 2123 | 37.84% | -0.04 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:58:46 |
| GOOG261218C00260000 | 看涨 Call | 260.00 | $87.30 | $90.30 | $91.00 | 1 | 1935 | 38.27% | 0.95 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:39:24 |
| GOOG261218P00260000 | 看跌 Put | 260.00 | $0.94 | $1.84 | $1.30 | 17 | 1754 | 37.35% | -0.05 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG261218C00265000 | 看涨 Call | 265.00 | $82.60 | $85.50 | $85.29 | 0 | 817 | 37.21% | 0.94 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-14T15:55:43 |
| GOOG261218P00265000 | 看跌 Put | 265.00 | $1.21 | $2.16 | $1.53 | 8 | 937 | 36.89% | -0.06 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:42:24 |
| GOOG261218C00270000 | 看涨 Call | 270.00 | $78.00 | $80.90 | $82.00 | 8 | 1069 | 36.72% | 0.93 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:46:39 |
| GOOG261218P00270000 | 看跌 Put | 270.00 | $1.53 | $2.53 | $2.00 | 24 | 3022 | 36.46% | -0.07 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:50:11 |
| GOOG261218C00275000 | 看涨 Call | 275.00 | $73.50 | $76.40 | $76.00 | 2 | 507 | 36.40% | 0.92 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:37:13 |
| GOOG261218P00275000 | 看跌 Put | 275.00 | $1.92 | $2.98 | $2.22 | 28 | 1931 | 36.04% | -0.08 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:55:35 |
| GOOG261218C00280000 | 看涨 Call | 280.00 | $69.10 | $72.30 | $72.81 | 4 | 905 | 36.67% | 0.90 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:35:03 |
| GOOG261218P00280000 | 看跌 Put | 280.00 | $2.39 | $3.50 | $2.87 | 16 | 3308 | 35.67% | -0.10 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:32:27 |
| GOOG261218C00285000 | 看涨 Call | 285.00 | $64.75 | $67.55 | $58.47 | 0 | 297 | 35.68% | 0.89 | 0.00 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-11T09:41:23 |
| GOOG261218P00285000 | 看跌 Put | 285.00 | $3.15 | $4.15 | $3.30 | 139 | 1822 | 35.70% | -0.11 | 0.00 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:06:11 |
| GOOG261218C00290000 | 看涨 Call | 290.00 | $60.35 | $63.30 | $63.92 | 51 | 3524 | 35.17% | 0.87 | 0.00 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:13:24 |
| GOOG261218P00290000 | 看跌 Put | 290.00 | $3.90 | $4.40 | $4.25 | 107 | 2048 | 35.14% | -0.13 | 0.00 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| GOOG261218C00295000 | 看涨 Call | 295.00 | $56.35 | $59.15 | $59.27 | 51 | 524 | 35.08% | 0.85 | 0.00 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-09-18T14:13:24 |
| GOOG261218P00295000 | 看跌 Put | 295.00 | $4.90 | $5.25 | $4.90 | 226 | 2330 | 34.85% | -0.15 | 0.00 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:58:21 |
| GOOG261218C00300000 | 看涨 Call | 300.00 | $52.40 | $55.05 | $56.20 | 68 | 2109 | 34.82% | 0.83 | 0.00 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:44:07 |
| GOOG261218P00300000 | 看跌 Put | 300.00 | $5.55 | $6.30 | $6.00 | 95 | 3900 | 34.48% | -0.17 | 0.00 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261218C00305000 | 看涨 Call | 305.00 | $48.55 | $51.70 | $52.21 | 22 | 772 | 35.20% | 0.80 | 0.00 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:15:25 |
| GOOG261218P00305000 | 看跌 Put | 305.00 | $6.20 | $7.70 | $6.40 | 39 | 1892 | 34.19% | -0.20 | 0.00 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:46:16 |
| GOOG261218C00310000 | 看涨 Call | 310.00 | $44.70 | $47.40 | $46.00 | 28 | 3364 | 34.31% | 0.78 | 0.01 | -0.10 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG261218P00310000 | 看跌 Put | 310.00 | $7.40 | $8.90 | $8.00 | 198 | 2316 | 33.94% | -0.23 | 0.01 | -0.10 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:50:04 |
| GOOG261218C00315000 | 看涨 Call | 315.00 | $41.10 | $43.80 | $44.70 | 5 | 636 | 34.12% | 0.75 | 0.01 | -0.10 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:45:08 |
| GOOG261218P00315000 | 看跌 Put | 315.00 | $8.70 | $10.30 | $9.45 | 270 | 2068 | 33.76% | -0.25 | 0.01 | -0.10 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:30 |
| GOOG261218C00320000 | 看涨 Call | 320.00 | $38.65 | $40.40 | $41.20 | 6 | 2019 | 34.84% | 0.72 | 0.01 | -0.11 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:46:32 |
| GOOG261218P00320000 | 看跌 Put | 320.00 | $10.15 | $11.90 | $11.00 | 91 | 2304 | 33.65% | -0.28 | 0.01 | -0.11 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:50:31 |
| GOOG261218C00325000 | 看涨 Call | 325.00 | $35.30 | $37.25 | $36.20 | 32 | 1021 | 34.68% | 0.69 | 0.01 | -0.11 | 0.61 | 100 | assumed standard contract | 2026-09-18T13:30:29 |
| GOOG261218P00325000 | 看跌 Put | 325.00 | $11.80 | $13.60 | $11.60 | 53 | 2356 | 33.48% | -0.32 | 0.01 | -0.12 | 0.61 | 100 | assumed standard contract | 2026-09-18T14:49:26 |
| GOOG261218C00330000 | 看涨 Call | 330.00 | $32.20 | $33.85 | $33.20 | 132 | 2528 | 34.28% | 0.66 | 0.01 | -0.12 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:52:25 |
| GOOG261218P00330000 | 看跌 Put | 330.00 | $13.65 | $15.55 | $13.35 | 181 | 3318 | 33.35% | -0.35 | 0.01 | -0.12 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:49:46 |
| GOOG261218C00335000 | 看涨 Call | 335.00 | $28.60 | $30.80 | $31.82 | 41 | 2788 | 33.52% | 0.62 | 0.01 | -0.12 | 0.65 | 100 | assumed standard contract | 2026-09-18T14:55:35 |
| GOOG261218P00335000 | 看跌 Put | 335.00 | $15.65 | $17.60 | $16.70 | 136 | 2352 | 33.24% | -0.38 | 0.01 | -0.12 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| GOOG261218C00340000 | 看涨 Call | 340.00 | $26.00 | $27.90 | $28.83 | 113 | 4160 | 33.36% | 0.59 | 0.01 | -0.12 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:38:20 |
| GOOG261218P00340000 | 看跌 Put | 340.00 | $17.85 | $19.50 | $17.57 | 53 | 2861 | 32.86% | -0.42 | 0.01 | -0.13 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:44:51 |
| GOOG261218C00345000 | 看涨 Call | 345.00 | $23.75 | $24.70 | $24.45 | 172 | 1939 | 33.08% | 0.56 | 0.01 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261218P00345000 | 看跌 Put | 345.00 | $20.40 | $22.40 | $21.25 | 18 | 668 | 33.22% | -0.45 | 0.01 | -0.13 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:57:05 |
| GOOG261218C00350000 | 看涨 Call | 350.00 | $21.50 | $22.80 | $22.00 | 788 | 8379 | 33.46% | 0.52 | 0.01 | -0.13 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| GOOG261218P00350000 | 看跌 Put | 350.00 | $23.75 | $24.15 | $23.60 | 53 | 3636 | 33.09% | -0.49 | 0.01 | -0.13 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| GOOG261218C00355000 | 看涨 Call | 355.00 | $19.05 | $20.55 | $21.21 | 53 | 1867 | 33.20% | 0.49 | 0.01 | -0.12 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:45:22 |
| GOOG261218P00355000 | 看跌 Put | 355.00 | $25.55 | $27.90 | $25.61 | 4 | 657 | 32.96% | -0.52 | 0.01 | -0.13 | 0.68 | 100 | assumed standard contract | 2026-09-18T11:11:07 |
| GOOG261218C00360000 | 看涨 Call | 360.00 | $17.40 | $18.20 | $17.70 | 429 | 9072 | 33.20% | 0.45 | 0.01 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:58:28 |
| GOOG261218P00360000 | 看跌 Put | 360.00 | $28.50 | $31.00 | $30.00 | 8 | 2896 | 32.98% | -0.56 | 0.01 | -0.13 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261218C00365000 | 看涨 Call | 365.00 | $15.15 | $16.70 | $16.00 | 62 | 2071 | 33.15% | 0.42 | 0.01 | -0.12 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261218P00365000 | 看跌 Put | 365.00 | $31.70 | $34.25 | $31.35 | 8 | 422 | 33.06% | -0.59 | 0.01 | -0.13 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:42:50 |
| GOOG261218C00370000 | 看涨 Call | 370.00 | $13.45 | $15.00 | $14.45 | 195 | 2643 | 33.14% | 0.39 | 0.01 | -0.12 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG261218P00370000 | 看跌 Put | 370.00 | $35.00 | $37.80 | $34.25 | 12 | 383 | 32.37% | -0.63 | 0.01 | -0.13 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| GOOG261218C00375000 | 看涨 Call | 375.00 | $12.50 | $13.40 | $13.68 | 35 | 1462 | 33.53% | 0.36 | 0.01 | -0.12 | 0.64 | 100 | assumed standard contract | 2026-09-18T14:48:06 |
| GOOG261218P00375000 | 看跌 Put | 375.00 | $38.50 | $41.30 | $37.59 | 78 | 10213 | 33.21% | -0.66 | 0.01 | -0.12 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:44:51 |
| GOOG261218C00380000 | 看涨 Call | 380.00 | $11.00 | $12.00 | $11.35 | 5210 | 3694 | 33.48% | 0.33 | 0.01 | -0.11 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:58:01 |
| GOOG261218P00380000 | 看跌 Put | 380.00 | $42.15 | $44.75 | $43.05 | 4 | 288 | 33.07% | -0.69 | 0.01 | -0.12 | 0.60 | 100 | assumed standard contract | 2026-09-18T11:58:02 |
| GOOG261218C00385000 | 看涨 Call | 385.00 | $9.30 | $10.75 | $10.00 | 132 | 5315 | 33.19% | 0.30 | 0.01 | -0.11 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261218P00385000 | 看跌 Put | 385.00 | $45.35 | $48.60 | $42.70 | 6 | 346 | 32.62% | -0.72 | 0.01 | -0.12 | 0.57 | 100 | assumed standard contract | 2026-09-18T09:48:32 |
| GOOG261218C00390000 | 看涨 Call | 390.00 | $8.15 | $9.60 | $9.15 | 665 | 1907 | 33.20% | 0.28 | 0.01 | -0.10 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG261218P00390000 | 看跌 Put | 390.00 | $50.10 | $52.55 | $46.33 | 1 | 311 | 33.41% | -0.75 | 0.01 | -0.11 | 0.54 | 100 | assumed standard contract | 2026-09-18T09:30:14 |
| GOOG261218C00395000 | 看涨 Call | 395.00 | $7.15 | $8.55 | $8.65 | 192 | 1257 | 33.23% | 0.25 | 0.01 | -0.10 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:57:32 |
| GOOG261218P00395000 | 看跌 Put | 395.00 | $53.95 | $56.70 | $64.51 | 0 | 194 | 33.36% | -0.78 | 0.01 | -0.11 | 0.50 | 100 | assumed standard contract | 2026-09-01T10:28:34 |
| GOOG261218C00400000 | 看涨 Call | 400.00 | $6.70 | $7.10 | $7.00 | 1054 | 7134 | 33.21% | 0.23 | 0.01 | -0.09 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| GOOG261218P00400000 | 看跌 Put | 400.00 | $58.20 | $60.85 | $56.72 | 63 | 1531 | 33.48% | -0.80 | 0.01 | -0.11 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| GOOG261218C00405000 | 看涨 Call | 405.00 | $5.50 | $6.80 | $6.62 | 20 | 1020 | 33.40% | 0.21 | 0.01 | -0.09 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:15:03 |
| GOOG261218P00405000 | 看跌 Put | 405.00 | $62.40 | $65.05 | $70.20 | 0 | 273 | 33.37% | -0.83 | 0.01 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-09-11T10:51:44 |
| GOOG261218C00410000 | 看涨 Call | 410.00 | $4.75 | $6.05 | $5.90 | 43 | 2304 | 33.41% | 0.19 | 0.00 | -0.08 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:26:29 |
| GOOG261218P00410000 | 看跌 Put | 410.00 | $66.80 | $69.20 | $83.23 | 0 | 141 | 33.16% | -0.85 | 0.01 | -0.10 | 0.39 | 100 | assumed standard contract | 2026-09-09T14:39:16 |
| GOOG261218C00415000 | 看涨 Call | 415.00 | $4.15 | $5.40 | $5.17 | 140 | 988 | 33.52% | 0.17 | 0.00 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:24:40 |
| GOOG261218P00415000 | 看跌 Put | 415.00 | $71.25 | $74.10 | $78.35 | 0 | 108 | 33.80% | -0.87 | 0.01 | -0.09 | 0.36 | 100 | assumed standard contract | 2026-09-11T11:54:17 |
| GOOG261218C00420000 | 看涨 Call | 420.00 | $3.85 | $4.85 | $4.15 | 277 | 2775 | 33.96% | 0.15 | 0.00 | -0.07 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| GOOG261218P00420000 | 看跌 Put | 420.00 | $75.80 | $78.20 | $75.70 | 3 | 1024 | 33.16% | -0.89 | 0.00 | -0.09 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:40:50 |
| GOOG261218C00425000 | 看涨 Call | 425.00 | $3.15 | $4.15 | $4.00 | 6 | 661 | 33.56% | 0.14 | 0.00 | -0.07 | 0.38 | 100 | assumed standard contract | 2026-09-18T13:46:56 |
| GOOG261218P00425000 | 看跌 Put | 425.00 | $79.95 | $83.05 | $84.95 | 0 | 72 | 32.65% | -0.91 | 0.00 | -0.08 | 0.28 | 100 | assumed standard contract | 2026-08-18T15:52:44 |
| GOOG261218C00430000 | 看涨 Call | 430.00 | $2.73 | $3.40 | $3.60 | 177 | 1492 | 33.23% | 0.12 | 0.00 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:39:13 |
| GOOG261218P00430000 | 看跌 Put | 430.00 | $85.10 | $87.50 | $87.45 | 0 | 106 | 33.03% | -0.92 | 0.00 | -0.08 | 0.24 | 100 | assumed standard contract | 2026-08-13T14:05:04 |
| GOOG261218C00440000 | 看涨 Call | 440.00 | $2.25 | $3.10 | $2.50 | 9 | 1132 | 34.49% | 0.10 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:50:46 |
| GOOG261218P00440000 | 看跌 Put | 440.00 | $94.25 | $97.10 | $102.36 | 0 | 76 | 29.21% | -0.95 | 0.00 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-08-27T14:31:05 |
| GOOG261218C00450000 | 看涨 Call | 450.00 | $1.53 | $2.27 | $2.18 | 26 | 6849 | 34.03% | 0.08 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:39:41 |
| GOOG261218P00450000 | 看跌 Put | 450.00 | $104.00 | $107.25 | $112.36 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-08-27T15:44:01 |
| GOOG261218C00460000 | 看涨 Call | 460.00 | $1.13 | $2.07 | $1.75 | 37 | 2228 | 34.87% | 0.07 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:22:35 |
| GOOG261218P00460000 | 看跌 Put | 460.00 | $113.90 | $117.40 | $140.94 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-07-23T10:44:05 |
| GOOG261218C00470000 | 看涨 Call | 470.00 | $0.83 | $1.51 | $1.23 | 0 | 1760 | 34.71% | 0.06 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:35:46 |
| GOOG261218P00470000 | 看跌 Put | 470.00 | $123.90 | $127.10 | $129.15 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-26T09:30:07 |
| GOOG261218C00480000 | 看涨 Call | 480.00 | $0.61 | $1.46 | $1.14 | 1 | 1438 | 35.79% | 0.05 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:20:08 |
| GOOG261218P00480000 | 看跌 Put | 480.00 | $133.90 | $137.40 | $158.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-23T14:53:11 |
| GOOG261218C00490000 | 看涨 Call | 490.00 | $0.44 | $1.00 | $0.92 | 89 | 2093 | 35.35% | 0.04 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:47:20 |
| GOOG261218P00490000 | 看跌 Put | 490.00 | $143.90 | $147.35 | $189.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-05T09:30:12 |
| GOOG261218C00500000 | 看涨 Call | 500.00 | $0.52 | $1.00 | $0.77 | 53 | 3107 | 37.35% | 0.03 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:49:16 |
| GOOG261218P00500000 | 看跌 Put | 500.00 | $153.90 | $157.05 | $156.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T12:36:30 |
| GOOG261218C00520000 | 看涨 Call | 520.00 | $0.16 | $0.86 | $0.37 | 0 | 674 | 38.21% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T14:16:34 |
| GOOG261218P00520000 | 看跌 Put | 520.00 | $173.90 | $177.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00540000 | 看涨 Call | 540.00 | $0.23 | $0.62 | $0.40 | 5 | 265 | 40.10% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:05:20 |
| GOOG261218P00540000 | 看跌 Put | 540.00 | $193.90 | $197.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG261218C00560000 | 看涨 Call | 560.00 | $0.05 | $0.61 | $0.21 | 0 | 966 | 41.45% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-11T15:20:32 |
| GOOG261218P00560000 | 看跌 Put | 560.00 | $213.90 | $217.30 | $169.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T11:55:07 |
| GOOG261218C00580000 | 看涨 Call | 580.00 | $0.03 | $0.33 | $0.20 | 101 | 590 | 40.98% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:43:21 |
| GOOG261218P00580000 | 看跌 Put | 580.00 | $233.90 | $237.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |