GOOG · 2027-01-15
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 2027-01-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG270115C00075000 | 看涨 Call | 75.00 | $269.30 | $272.65 | $265.34 | 0 | 434 | 122.16% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:40:07 |
| GOOG270115P00075000 | 看跌 Put | 75.00 | $0.00 | $0.34 | $0.01 | 0 | 222 | 106.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T09:36:01 |
| GOOG270115C00080000 | 看涨 Call | 80.00 | $264.05 | $267.60 | $202.82 | 0 | 11 | 108.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T15:48:37 |
| GOOG270115P00080000 | 看跌 Put | 80.00 | $0.00 | $0.34 | $0.07 | 0 | 202 | 102.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T14:41:36 |
| GOOG270115C00085000 | 看涨 Call | 85.00 | $259.25 | $262.70 | $273.67 | 0 | 115 | 107.12% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:45:29 |
| GOOG270115P00085000 | 看跌 Put | 85.00 | $0.01 | $0.16 | $0.02 | 3 | 477 | 91.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:56:04 |
| GOOG270115C00090000 | 看涨 Call | 90.00 | $254.05 | $257.80 | $254.35 | 0 | 113 | 97.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:35:34 |
| GOOG270115P00090000 | 看跌 Put | 90.00 | $0.01 | $0.07 | $0.02 | 5 | 144 | 81.79% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:55:40 |
| GOOG270115C00095000 | 看涨 Call | 95.00 | $249.15 | $253.05 | $250.80 | 0 | 171 | 97.93% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-14T10:53:06 |
| GOOG270115P00095000 | 看跌 Put | 95.00 | $0.01 | $0.10 | $0.10 | 3 | 149 | 80.92% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| GOOG270115C00100000 | 看涨 Call | 100.00 | $244.40 | $248.00 | $252.25 | 1 | 489 | 95.09% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| GOOG270115P00100000 | 看跌 Put | 100.00 | $0.00 | $0.35 | $0.06 | 0 | 2184 | 87.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:21:03 |
| GOOG270115C00105000 | 看涨 Call | 105.00 | $239.30 | $243.00 | $224.65 | 0 | 42 | 86.48% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T10:42:25 |
| GOOG270115P00105000 | 看跌 Put | 105.00 | $0.00 | $0.40 | $0.07 | 0 | 155 | 85.72% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:21:55 |
| GOOG270115C00110000 | 看涨 Call | 110.00 | $234.60 | $238.05 | $232.17 | 0 | 156 | 87.22% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-26T11:10:15 |
| GOOG270115P00110000 | 看跌 Put | 110.00 | $0.00 | $0.24 | $0.04 | 2 | 198 | 77.97% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:56:38 |
| GOOG270115C00115000 | 看涨 Call | 115.00 | $229.50 | $233.20 | $216.42 | 0 | 87 | 82.18% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:48:23 |
| GOOG270115P00115000 | 看跌 Put | 115.00 | $0.00 | $0.40 | $0.04 | 0 | 130 | 79.72% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:22:13 |
| GOOG270115C00120000 | 看涨 Call | 120.00 | $224.55 | $228.25 | $215.28 | 0 | 115 | 78.18% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T10:26:07 |
| GOOG270115P00120000 | 看跌 Put | 120.00 | $0.00 | $0.11 | $0.03 | 4 | 876 | 67.44% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:37:23 |
| GOOG270115C00125000 | 看涨 Call | 125.00 | $219.65 | $223.35 | $227.45 | 5 | 95 | 76.24% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:09:09 |
| GOOG270115P00125000 | 看跌 Put | 125.00 | $0.01 | $0.08 | $0.01 | 5 | 561 | 63.24% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| GOOG270115C00130000 | 看涨 Call | 130.00 | $214.70 | $218.50 | $226.51 | 1 | 192 | 74.31% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:38:30 |
| GOOG270115P00130000 | 看跌 Put | 130.00 | $0.01 | $0.35 | $0.05 | 0 | 1722 | 70.29% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:07:57 |
| GOOG270115C00135000 | 看涨 Call | 135.00 | $210.05 | $213.50 | $196.70 | 0 | 182 | 74.46% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:23:27 |
| GOOG270115P00135000 | 看跌 Put | 135.00 | $0.03 | $0.15 | $0.07 | 2 | 1906 | 62.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:55:24 |
| GOOG270115C00140000 | 看涨 Call | 140.00 | $205.05 | $208.70 | $212.89 | 2 | 121 | 71.78% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:07:51 |
| GOOG270115P00140000 | 看跌 Put | 140.00 | $0.01 | $0.35 | $0.09 | 0 | 2435 | 65.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:08:25 |
| GOOG270115C00145000 | 看涨 Call | 145.00 | $199.95 | $203.70 | $214.20 | 0 | 139 | 66.49% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-20T12:04:09 |
| GOOG270115P00145000 | 看跌 Put | 145.00 | $0.03 | $0.44 | $0.07 | 0 | 904 | 64.99% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:08:42 |
| GOOG270115C00150000 | 看涨 Call | 150.00 | $195.50 | $198.75 | $196.20 | 0 | 767 | 69.37% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:30:15 |
| GOOG270115P00150000 | 看跌 Put | 150.00 | $0.05 | $0.16 | $0.11 | 2 | 2257 | 57.14% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:56:03 |
| GOOG270115C00155000 | 看涨 Call | 155.00 | $190.35 | $194.00 | $195.00 | 1 | 298 | 64.82% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:46:11 |
| GOOG270115P00155000 | 看跌 Put | 155.00 | $0.02 | $0.38 | $0.08 | 0 | 1280 | 59.38% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:51:26 |
| GOOG270115C00160000 | 看涨 Call | 160.00 | $185.20 | $188.95 | $184.72 | 0 | 921 | 60.12% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:12:39 |
| GOOG270115P00160000 | 看跌 Put | 160.00 | $0.04 | $0.34 | $0.12 | 0 | 1674 | 56.72% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:59:13 |
| GOOG270115C00165000 | 看涨 Call | 165.00 | $180.55 | $184.05 | $176.48 | 0 | 291 | 61.18% | 1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T12:04:26 |
| GOOG270115P00165000 | 看跌 Put | 165.00 | $0.04 | $0.43 | $0.23 | 1 | 1775 | 56.08% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:36:34 |
| GOOG270115C00170000 | 看涨 Call | 170.00 | $175.75 | $178.85 | $181.80 | 1 | 2105 | 57.45% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:11:37 |
| GOOG270115P00170000 | 看跌 Put | 170.00 | $0.05 | $0.50 | $0.14 | 1 | 1099 | 55.10% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:36:43 |
| GOOG270115C00175000 | 看涨 Call | 175.00 | $170.70 | $173.75 | $180.00 | 2 | 653 | 51.72% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| GOOG270115P00175000 | 看跌 Put | 175.00 | $0.06 | $0.52 | $0.13 | 0 | 416 | 53.43% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:10:18 |
| GOOG270115C00180000 | 看涨 Call | 180.00 | $166.05 | $169.00 | $164.73 | 0 | 646 | 54.62% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:24:54 |
| GOOG270115P00180000 | 看跌 Put | 180.00 | $0.05 | $0.53 | $0.18 | 0 | 2212 | 51.43% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:17:01 |
| GOOG270115C00185000 | 看涨 Call | 185.00 | $160.90 | $164.10 | $146.11 | 0 | 823 | 50.72% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-10T11:36:49 |
| GOOG270115P00185000 | 看跌 Put | 185.00 | $0.04 | $0.56 | $0.27 | 0 | 529 | 49.71% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T15:24:55 |
| GOOG270115C00190000 | 看涨 Call | 190.00 | $156.15 | $158.95 | $159.46 | 2 | 1015 | 48.27% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:44 |
| GOOG270115P00190000 | 看跌 Put | 190.00 | $0.03 | $0.58 | $0.30 | 1 | 919 | 47.92% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:02:55 |
| GOOG270115C00195000 | 看涨 Call | 195.00 | $151.40 | $154.30 | $146.00 | 0 | 1082 | 50.07% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T12:34:43 |
| GOOG270115P00195000 | 看跌 Put | 195.00 | $0.14 | $0.55 | $0.32 | 0 | 1441 | 46.87% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:34:04 |
| GOOG270115C00200000 | 看涨 Call | 200.00 | $146.45 | $149.10 | $147.50 | 8 | 6860 | 45.87% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270115P00200000 | 看跌 Put | 200.00 | $0.03 | $0.65 | $0.33 | 1 | 1886 | 44.89% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:02:55 |
| GOOG270115C00205000 | 看涨 Call | 205.00 | $141.45 | $144.60 | $140.85 | 0 | 342 | 46.52% | 0.99 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T13:24:37 |
| GOOG270115P00205000 | 看跌 Put | 205.00 | $0.11 | $0.61 | $0.11 | 124 | 2511 | 43.49% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| GOOG270115C00210000 | 看涨 Call | 210.00 | $136.60 | $139.30 | $137.25 | 0 | 1695 | 42.61% | 0.99 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T15:51:47 |
| GOOG270115P00210000 | 看跌 Put | 210.00 | $0.13 | $0.74 | $0.41 | 3 | 1136 | 42.84% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:23 |
| GOOG270115C00215000 | 看涨 Call | 215.00 | $131.50 | $134.90 | $130.65 | 0 | 130 | 43.10% | 0.99 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:25:53 |
| GOOG270115P00215000 | 看跌 Put | 215.00 | $0.10 | $0.80 | $0.47 | 1 | 503 | 41.29% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG270115C00220000 | 看涨 Call | 220.00 | $126.90 | $129.65 | $131.19 | 26 | 2232 | 41.28% | 0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:45:43 |
| GOOG270115P00220000 | 看跌 Put | 220.00 | $0.16 | $0.86 | $0.56 | 0 | 1688 | 40.30% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T11:55:08 |
| GOOG270115C00225000 | 看涨 Call | 225.00 | $122.00 | $125.15 | $120.50 | 0 | 475 | 41.71% | 0.98 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:50:13 |
| GOOG270115P00225000 | 看跌 Put | 225.00 | $0.21 | $0.96 | $0.69 | 0 | 893 | 39.43% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-15T09:46:01 |
| GOOG270115C00230000 | 看涨 Call | 230.00 | $117.25 | $119.95 | $120.50 | 33 | 1541 | 39.46% | 0.98 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:12:01 |
| GOOG270115P00230000 | 看跌 Put | 230.00 | $0.37 | $0.85 | $0.73 | 16 | 4200 | 37.97% | -0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:53:35 |
| GOOG270115C00235000 | 看涨 Call | 235.00 | $112.15 | $115.60 | $113.31 | 0 | 383 | 39.30% | 0.97 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-16T09:31:43 |
| GOOG270115P00235000 | 看跌 Put | 235.00 | $0.42 | $1.25 | $0.96 | 0 | 1362 | 38.27% | -0.03 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-16T12:46:58 |
| GOOG270115C00240000 | 看涨 Call | 240.00 | $107.65 | $110.80 | $117.30 | 1 | 2288 | 39.36% | 0.97 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:34:23 |
| GOOG270115P00240000 | 看跌 Put | 240.00 | $0.80 | $1.17 | $0.97 | 1 | 3758 | 37.63% | -0.03 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T11:40:18 |
| GOOG270115C00245000 | 看涨 Call | 245.00 | $102.85 | $106.10 | $88.65 | 0 | 335 | 38.56% | 0.96 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-09T15:56:32 |
| GOOG270115P00245000 | 看跌 Put | 245.00 | $0.91 | $1.25 | $1.15 | 4 | 2069 | 36.51% | -0.04 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| GOOG270115C00250000 | 看涨 Call | 250.00 | $98.30 | $101.35 | $101.00 | 10 | 2332 | 38.16% | 0.95 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115P00250000 | 看跌 Put | 250.00 | $1.29 | $1.76 | $1.35 | 25 | 4403 | 37.28% | -0.05 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:48:42 |
| GOOG270115C00255000 | 看涨 Call | 255.00 | $93.70 | $96.70 | $89.00 | 0 | 219 | 37.68% | 0.95 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-11T12:55:00 |
| GOOG270115P00255000 | 看跌 Put | 255.00 | $1.46 | $2.20 | $1.60 | 10 | 1223 | 36.93% | -0.05 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:13:46 |
| GOOG270115C00260000 | 看涨 Call | 260.00 | $89.05 | $91.75 | $97.87 | 1 | 4063 | 36.32% | 0.94 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T09:30:06 |
| GOOG270115P00260000 | 看跌 Put | 260.00 | $1.51 | $2.34 | $1.84 | 26 | 1549 | 35.49% | -0.06 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:41:24 |
| GOOG270115C00265000 | 看涨 Call | 265.00 | $84.45 | $87.25 | $88.97 | 4 | 498 | 35.88% | 0.93 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:36:28 |
| GOOG270115P00265000 | 看跌 Put | 265.00 | $1.87 | $2.97 | $2.30 | 26 | 2003 | 35.57% | -0.07 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:02:56 |
| GOOG270115C00270000 | 看涨 Call | 270.00 | $80.15 | $82.75 | $87.80 | 1 | 4157 | 35.75% | 0.92 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T09:47:19 |
| GOOG270115P00270000 | 看跌 Put | 270.00 | $2.60 | $3.45 | $2.69 | 23 | 3741 | 35.72% | -0.09 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:11:20 |
| GOOG270115C00275000 | 看涨 Call | 275.00 | $76.75 | $78.40 | $77.60 | 2 | 1669 | 36.88% | 0.90 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270115P00275000 | 看跌 Put | 275.00 | $3.00 | $3.95 | $3.00 | 19 | 1736 | 35.13% | -0.10 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270115C00280000 | 看涨 Call | 280.00 | $71.40 | $74.00 | $75.90 | 8 | 1856 | 34.97% | 0.89 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:31:49 |
| GOOG270115P00280000 | 看跌 Put | 280.00 | $3.50 | $4.40 | $3.84 | 108 | 4853 | 34.45% | -0.11 | 0.00 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:15:43 |
| GOOG270115C00285000 | 看涨 Call | 285.00 | $68.00 | $69.85 | $68.00 | 0 | 683 | 35.74% | 0.87 | 0.00 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-17T15:43:55 |
| GOOG270115P00285000 | 看跌 Put | 285.00 | $4.00 | $5.40 | $4.40 | 17 | 1872 | 34.27% | -0.13 | 0.00 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:06:23 |
| GOOG270115C00290000 | 看涨 Call | 290.00 | $63.55 | $65.65 | $64.60 | 9 | 6302 | 34.95% | 0.85 | 0.00 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| GOOG270115P00290000 | 看跌 Put | 290.00 | $4.75 | $6.30 | $4.90 | 235 | 6092 | 34.08% | -0.15 | 0.00 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| GOOG270115C00295000 | 看涨 Call | 295.00 | $59.60 | $62.10 | $61.85 | 14 | 377 | 35.19% | 0.83 | 0.00 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115P00295000 | 看跌 Put | 295.00 | $5.65 | $7.25 | $5.85 | 24 | 2100 | 33.85% | -0.17 | 0.00 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115C00300000 | 看涨 Call | 300.00 | $56.00 | $56.85 | $57.60 | 163 | 5343 | 33.90% | 0.81 | 0.00 | -0.08 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| GOOG270115P00300000 | 看跌 Put | 300.00 | $6.65 | $7.85 | $7.35 | 42 | 9735 | 33.19% | -0.19 | 0.00 | -0.08 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| GOOG270115C00305000 | 看涨 Call | 305.00 | $51.95 | $54.05 | $54.95 | 2 | 851 | 34.31% | 0.79 | 0.00 | -0.08 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115P00305000 | 看跌 Put | 305.00 | $7.80 | $9.50 | $7.90 | 7 | 1580 | 33.40% | -0.21 | 0.00 | -0.08 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115C00310000 | 看涨 Call | 310.00 | $48.25 | $50.90 | $50.20 | 4 | 2802 | 34.43% | 0.77 | 0.00 | -0.09 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:54:25 |
| GOOG270115P00310000 | 看跌 Put | 310.00 | $9.05 | $10.85 | $9.80 | 37 | 3354 | 33.22% | -0.24 | 0.00 | -0.09 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| GOOG270115C00315000 | 看涨 Call | 315.00 | $44.00 | $46.90 | $48.15 | 6 | 1254 | 33.23% | 0.74 | 0.00 | -0.09 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:31:05 |
| GOOG270115P00315000 | 看跌 Put | 315.00 | $10.60 | $12.35 | $10.66 | 92 | 2209 | 33.17% | -0.27 | 0.01 | -0.09 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:47:14 |
| GOOG270115C00320000 | 看涨 Call | 320.00 | $41.15 | $43.55 | $42.25 | 38 | 4043 | 33.46% | 0.71 | 0.01 | -0.09 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270115P00320000 | 看跌 Put | 320.00 | $12.05 | $14.00 | $12.07 | 45 | 6935 | 32.90% | -0.29 | 0.01 | -0.10 | 0.68 | 100 | assumed standard contract | 2026-09-18T14:53:22 |
| GOOG270115C00325000 | 看涨 Call | 325.00 | $38.10 | $40.35 | $40.60 | 11 | 1180 | 33.41% | 0.69 | 0.01 | -0.10 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:16:17 |
| GOOG270115P00325000 | 看跌 Put | 325.00 | $13.75 | $15.80 | $14.55 | 20 | 2252 | 32.78% | -0.32 | 0.01 | -0.10 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:19:18 |
| GOOG270115C00330000 | 看涨 Call | 330.00 | $34.65 | $37.30 | $36.70 | 102 | 5630 | 32.99% | 0.66 | 0.01 | -0.10 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| GOOG270115P00330000 | 看跌 Put | 330.00 | $15.65 | $17.75 | $15.56 | 228 | 5147 | 32.63% | -0.35 | 0.01 | -0.10 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:38:19 |
| GOOG270115C00335000 | 看涨 Call | 335.00 | $31.95 | $34.25 | $34.47 | 48 | 6340 | 32.88% | 0.63 | 0.01 | -0.10 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:40:52 |
| GOOG270115P00335000 | 看跌 Put | 335.00 | $17.65 | $19.90 | $17.51 | 22 | 9275 | 32.54% | -0.38 | 0.01 | -0.11 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:32:18 |
| GOOG270115C00340000 | 看涨 Call | 340.00 | $30.00 | $30.65 | $30.40 | 144 | 6745 | 32.88% | 0.60 | 0.01 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| GOOG270115P00340000 | 看跌 Put | 340.00 | $20.70 | $22.20 | $19.70 | 1066 | 12136 | 32.99% | -0.41 | 0.01 | -0.11 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:31:49 |
| GOOG270115C00345000 | 看涨 Call | 345.00 | $27.45 | $28.40 | $27.77 | 268 | 1403 | 32.80% | 0.57 | 0.01 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| GOOG270115P00345000 | 看跌 Put | 345.00 | $22.25 | $24.70 | $22.20 | 239 | 1299 | 32.42% | -0.45 | 0.01 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:41:55 |
| GOOG270115C00350000 | 看涨 Call | 350.00 | $25.00 | $25.50 | $25.30 | 1281 | 6403 | 32.64% | 0.54 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| GOOG270115P00350000 | 看跌 Put | 350.00 | $24.85 | $27.35 | $24.48 | 39 | 6696 | 32.39% | -0.48 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:52:05 |
| GOOG270115C00355000 | 看涨 Call | 355.00 | $22.05 | $23.60 | $23.11 | 61 | 1292 | 32.73% | 0.51 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| GOOG270115P00355000 | 看跌 Put | 355.00 | $27.70 | $30.15 | $27.24 | 14 | 1501 | 32.42% | -0.51 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115C00360000 | 看涨 Call | 360.00 | $20.90 | $21.25 | $21.00 | 250 | 5777 | 32.50% | 0.48 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| GOOG270115P00360000 | 看跌 Put | 360.00 | $30.65 | $33.15 | $33.01 | 0 | 3715 | 32.39% | -0.54 | 0.01 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-17T14:13:51 |
| GOOG270115C00365000 | 看涨 Call | 365.00 | $18.35 | $19.95 | $20.52 | 336 | 1279 | 32.45% | 0.45 | 0.01 | -0.11 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:30:46 |
| GOOG270115P00365000 | 看跌 Put | 365.00 | $33.40 | $36.35 | $36.15 | 0 | 649 | 32.22% | -0.57 | 0.01 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-17T10:04:39 |
| GOOG270115C00370000 | 看涨 Call | 370.00 | $16.55 | $17.70 | $18.40 | 256 | 3260 | 32.12% | 0.42 | 0.01 | -0.10 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:42:20 |
| GOOG270115P00370000 | 看跌 Put | 370.00 | $36.85 | $39.65 | $40.40 | 0 | 934 | 32.36% | -0.60 | 0.01 | -0.11 | 0.75 | 100 | assumed standard contract | 2026-09-15T12:39:07 |
| GOOG270115C00375000 | 看涨 Call | 375.00 | $14.90 | $16.50 | $16.82 | 101 | 3570 | 32.39% | 0.39 | 0.01 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:49:19 |
| GOOG270115P00375000 | 看跌 Put | 375.00 | $40.45 | $43.05 | $39.30 | 55 | 674 | 32.50% | -0.63 | 0.01 | -0.11 | 0.73 | 100 | assumed standard contract | 2026-09-18T14:54:19 |
| GOOG270115C00380000 | 看涨 Call | 380.00 | $14.10 | $14.95 | $14.30 | 264 | 8345 | 32.85% | 0.36 | 0.01 | -0.10 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| GOOG270115P00380000 | 看跌 Put | 380.00 | $44.00 | $46.65 | $42.87 | 3 | 1770 | 32.56% | -0.66 | 0.01 | -0.11 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:35:55 |
| GOOG270115C00385000 | 看涨 Call | 385.00 | $12.05 | $13.60 | $13.34 | 218 | 1365 | 32.43% | 0.34 | 0.01 | -0.10 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:15:07 |
| GOOG270115P00385000 | 看跌 Put | 385.00 | $47.45 | $50.20 | $48.20 | 0 | 457 | 32.30% | -0.69 | 0.01 | -0.11 | 0.68 | 100 | assumed standard contract | 2026-09-14T13:32:45 |
| GOOG270115C00390000 | 看涨 Call | 390.00 | $11.00 | $12.30 | $11.68 | 50 | 2518 | 32.57% | 0.31 | 0.01 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:50:43 |
| GOOG270115P00390000 | 看跌 Put | 390.00 | $51.25 | $54.30 | $52.95 | 0 | 542 | 32.54% | -0.72 | 0.01 | -0.10 | 0.65 | 100 | assumed standard contract | 2026-09-14T15:25:54 |
| GOOG270115C00395000 | 看涨 Call | 395.00 | $10.00 | $11.15 | $10.80 | 50 | 1088 | 32.72% | 0.29 | 0.01 | -0.09 | 0.67 | 100 | assumed standard contract | 2026-09-18T13:54:30 |
| GOOG270115P00395000 | 看跌 Put | 395.00 | $55.35 | $58.05 | $56.80 | 0 | 189 | 32.57% | -0.75 | 0.01 | -0.10 | 0.62 | 100 | assumed standard contract | 2026-09-14T15:26:48 |
| GOOG270115C00400000 | 看涨 Call | 400.00 | $9.30 | $9.55 | $9.35 | 4295 | 26488 | 32.63% | 0.27 | 0.01 | -0.09 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| GOOG270115P00400000 | 看跌 Put | 400.00 | $59.40 | $62.10 | $59.85 | 11 | 830 | 32.62% | -0.77 | 0.01 | -0.10 | 0.59 | 100 | assumed standard contract | 2026-09-18T12:20:34 |
| GOOG270115C00405000 | 看涨 Call | 405.00 | $7.70 | $9.10 | $8.35 | 45 | 6043 | 32.53% | 0.24 | 0.00 | -0.08 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| GOOG270115P00405000 | 看跌 Put | 405.00 | $63.35 | $66.20 | $71.20 | 0 | 317 | 32.43% | -0.79 | 0.01 | -0.10 | 0.55 | 100 | assumed standard contract | 2026-09-11T10:20:00 |
| GOOG270115C00410000 | 看涨 Call | 410.00 | $7.30 | $8.25 | $8.15 | 78 | 2697 | 32.97% | 0.23 | 0.00 | -0.08 | 0.59 | 100 | assumed standard contract | 2026-09-18T14:48:11 |
| GOOG270115P00410000 | 看跌 Put | 410.00 | $67.55 | $70.50 | $70.50 | 0 | 152 | 32.46% | -0.82 | 0.01 | -0.09 | 0.51 | 100 | assumed standard contract | 2026-09-16T11:44:21 |
| GOOG270115C00420000 | 看涨 Call | 420.00 | $5.40 | $6.30 | $6.15 | 315 | 3651 | 32.30% | 0.19 | 0.00 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:50:31 |
| GOOG270115P00420000 | 看跌 Put | 420.00 | $76.60 | $79.20 | $80.63 | 0 | 201 | 32.78% | -0.86 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-16T10:14:03 |
| GOOG270115C00430000 | 看涨 Call | 430.00 | $4.25 | $5.15 | $4.98 | 59 | 2901 | 32.48% | 0.16 | 0.00 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:50:43 |
| GOOG270115P00430000 | 看跌 Put | 430.00 | $85.20 | $88.35 | $89.15 | 0 | 135 | 32.19% | -0.89 | 0.00 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-08-25T14:15:29 |
| GOOG270115C00440000 | 看涨 Call | 440.00 | $3.35 | $4.55 | $4.15 | 5 | 3333 | 33.11% | 0.13 | 0.00 | -0.06 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270115P00440000 | 看跌 Put | 440.00 | $94.60 | $97.70 | $101.43 | 0 | 212 | 32.01% | -0.93 | 0.00 | -0.08 | 0.26 | 100 | assumed standard contract | 2026-08-27T09:30:04 |
| GOOG270115C00450000 | 看涨 Call | 450.00 | $3.10 | $3.50 | $3.20 | 332 | 6305 | 33.63% | 0.11 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:50:21 |
| GOOG270115P00450000 | 看跌 Put | 450.00 | $103.90 | $107.30 | $120.00 | 0 | 85 | 0.00% | -0.95 | 0.00 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-09-10T14:14:34 |
| GOOG270115C00460000 | 看涨 Call | 460.00 | $2.25 | $3.10 | $2.60 | 64 | 3533 | 33.88% | 0.09 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| GOOG270115P00460000 | 看跌 Put | 460.00 | $113.65 | $117.20 | $116.40 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-08-11T14:51:00 |
| GOOG270115C00470000 | 看涨 Call | 470.00 | $1.64 | $2.61 | $2.29 | 18 | 1057 | 33.96% | 0.08 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T12:47:11 |
| GOOG270115P00470000 | 看跌 Put | 470.00 | $123.65 | $127.40 | $115.70 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-08-10T15:55:00 |
| GOOG270115C00480000 | 看涨 Call | 480.00 | $1.51 | $2.20 | $1.83 | 24 | 6001 | 34.74% | 0.07 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:18:17 |
| GOOG270115P00480000 | 看跌 Put | 480.00 | $133.60 | $137.05 | $139.16 | 0 | 1250 | 0.00% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:50:08 |
| GOOG270115C00490000 | 看涨 Call | 490.00 | $0.96 | $1.89 | $1.54 | 2 | 2558 | 34.58% | 0.06 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:43:56 |
| GOOG270115P00490000 | 看跌 Put | 490.00 | $143.60 | $147.05 | $152.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T14:40:17 |
| GOOG270115C00500000 | 看涨 Call | 500.00 | $1.10 | $1.45 | $1.20 | 471 | 6278 | 35.41% | 0.05 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270115P00500000 | 看跌 Put | 500.00 | $153.50 | $157.05 | $158.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T10:00:55 |
| GOOG270115C00520000 | 看涨 Call | 520.00 | $0.50 | $1.18 | $0.95 | 25 | 1187 | 35.79% | 0.04 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:34:49 |
| GOOG270115P00520000 | 看跌 Put | 520.00 | $173.50 | $177.20 | $129.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-14T11:39:29 |
| GOOG270115C00530000 | 看涨 Call | 530.00 | $0.64 | $0.85 | $0.76 | 11 | 1778 | 36.47% | 0.03 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:25:25 |
| GOOG270115P00530000 | 看跌 Put | 530.00 | $183.40 | $187.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270115C00540000 | 看涨 Call | 540.00 | $0.36 | $0.76 | $0.61 | 0 | 835 | 36.21% | 0.03 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-16T14:44:56 |
| GOOG270115P00540000 | 看跌 Put | 540.00 | $193.55 | $197.10 | $201.31 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:37:16 |
| GOOG270115C00550000 | 看涨 Call | 550.00 | $0.19 | $0.75 | $0.56 | 0 | 762 | 36.55% | 0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-16T11:28:31 |
| GOOG270115P00550000 | 看跌 Put | 550.00 | $203.60 | $207.10 | $185.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T09:30:05 |
| GOOG270115C00560000 | 看涨 Call | 560.00 | $0.20 | $0.70 | $0.48 | 3 | 979 | 37.53% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:54:48 |
| GOOG270115P00560000 | 看跌 Put | 560.00 | $213.60 | $217.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270115C00580000 | 看涨 Call | 580.00 | $0.30 | $0.59 | $0.36 | 14 | 2127 | 39.78% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:39:49 |
| GOOG270115P00580000 | 看跌 Put | 580.00 | $233.60 | $237.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |