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 $278.27 · 日涨跌 0.08% · 年初至今 -11.75%
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 | $202.20 | $205.80 | $208.75 | 0 | 434 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:47:30 |
| GOOG270115P00075000 | 看跌 Put | 75.00 | $0.00 | $0.07 | $0.02 | 0 | 223 | 102.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:04:23 |
| GOOG270115C00080000 | 看涨 Call | 80.00 | $197.15 | $200.85 | $238.80 | 0 | 12 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:20:56 |
| GOOG270115P00080000 | 看跌 Put | 80.00 | $0.00 | $0.56 | $0.07 | 0 | 200 | 122.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:39:35 |
| GOOG270115C00085000 | 看涨 Call | 85.00 | $192.20 | $196.10 | $273.67 | 0 | 115 | 94.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:45:29 |
| GOOG270115P00085000 | 看跌 Put | 85.00 | $0.00 | $0.35 | $0.04 | 0 | 495 | 109.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:31:19 |
| GOOG270115C00090000 | 看涨 Call | 90.00 | $187.25 | $191.05 | $195.83 | 0 | 113 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:37:17 |
| GOOG270115P00090000 | 看跌 Put | 90.00 | $0.00 | $0.45 | $0.01 | 0 | 123 | 108.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:03:02 |
| GOOG270115C00095000 | 看涨 Call | 95.00 | $182.30 | $186.10 | $250.80 | 0 | 171 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T10:53:06 |
| GOOG270115P00095000 | 看跌 Put | 95.00 | $0.01 | $0.04 | $0.02 | 2 | 194 | 82.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:53:24 |
| GOOG270115C00100000 | 看涨 Call | 100.00 | $177.35 | $181.10 | $182.15 | 0 | 469 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:25:16 |
| GOOG270115P00100000 | 看跌 Put | 100.00 | $0.00 | $0.49 | $0.08 | 0 | 2149 | 99.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:03:17 |
| GOOG270115C00105000 | 看涨 Call | 105.00 | $172.40 | $176.30 | $224.65 | 0 | 42 | 80.09% | 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 | $0.03 | $0.02 | 3 | 189 | 71.69% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:52:40 |
| GOOG270115C00110000 | 看涨 Call | 110.00 | $167.80 | $171.25 | $168.49 | 0 | 162 | 87.50% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:47:18 |
| GOOG270115P00110000 | 看跌 Put | 110.00 | $0.00 | $1.04 | $0.10 | 1 | 199 | 100.84% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:11:14 |
| GOOG270115C00115000 | 看涨 Call | 115.00 | $163.05 | $166.30 | $225.70 | 0 | 87 | 88.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-23T10:59:23 |
| GOOG270115P00115000 | 看跌 Put | 115.00 | $0.00 | $0.55 | $0.02 | 6 | 130 | 88.19% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:12:03 |
| GOOG270115C00120000 | 看涨 Call | 120.00 | $157.65 | $161.35 | $157.80 | 4 | 114 | 70.66% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:31:16 |
| GOOG270115P00120000 | 看跌 Put | 120.00 | $0.02 | $0.08 | $0.04 | 3 | 840 | 69.46% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:52:59 |
| GOOG270115C00125000 | 看涨 Call | 125.00 | $152.65 | $156.45 | $196.72 | 0 | 98 | 67.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T14:31:12 |
| GOOG270115P00125000 | 看跌 Put | 125.00 | $0.00 | $0.13 | $0.05 | 0 | 572 | 68.07% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:49:06 |
| GOOG270115C00130000 | 看涨 Call | 130.00 | $148.05 | $151.35 | $154.00 | 0 | 191 | 72.08% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:33:22 |
| GOOG270115P00130000 | 看跌 Put | 130.00 | $0.01 | $0.09 | $0.05 | 2 | 1738 | 63.27% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:49:50 |
| GOOG270115C00135000 | 看涨 Call | 135.00 | $142.80 | $146.50 | $184.70 | 0 | 181 | 62.16% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:55:00 |
| GOOG270115P00135000 | 看跌 Put | 135.00 | $0.02 | $0.05 | $0.04 | 3 | 1897 | 58.31% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:55 |
| GOOG270115C00140000 | 看涨 Call | 140.00 | $137.85 | $141.50 | $141.95 | 0 | 111 | 56.85% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:56:26 |
| GOOG270115P00140000 | 看跌 Put | 140.00 | $0.03 | $0.51 | $0.05 | 6 | 2427 | 69.92% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:40:06 |
| GOOG270115C00145000 | 看涨 Call | 145.00 | $132.90 | $136.55 | $136.60 | 0 | 137 | 54.45% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T09:41:59 |
| GOOG270115P00145000 | 看跌 Put | 145.00 | $0.02 | $0.11 | $0.12 | 2 | 911 | 56.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:37 |
| GOOG270115C00150000 | 看涨 Call | 150.00 | $127.90 | $131.65 | $133.00 | 0 | 763 | 52.11% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:10:22 |
| GOOG270115P00150000 | 看跌 Put | 150.00 | $0.05 | $0.55 | $0.15 | 2 | 2253 | 64.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:08:52 |
| GOOG270115C00155000 | 看涨 Call | 155.00 | $123.05 | $126.65 | $126.40 | 0 | 289 | 51.94% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T09:41:43 |
| GOOG270115P00155000 | 看跌 Put | 155.00 | $0.04 | $0.12 | $0.10 | 4 | 1384 | 52.17% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:09:45 |
| GOOG270115C00160000 | 看涨 Call | 160.00 | $118.75 | $121.75 | $119.10 | 21 | 896 | 61.65% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:17:01 |
| GOOG270115P00160000 | 看跌 Put | 160.00 | $0.04 | $0.35 | $0.18 | 10 | 1770 | 55.16% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:42:01 |
| GOOG270115C00165000 | 看涨 Call | 165.00 | $113.15 | $116.80 | $116.83 | 0 | 277 | 48.67% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:50:02 |
| GOOG270115P00165000 | 看跌 Put | 165.00 | $0.05 | $0.25 | $0.20 | 1 | 1779 | 50.70% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:08:14 |
| GOOG270115C00170000 | 看涨 Call | 170.00 | $108.20 | $111.95 | $115.87 | 0 | 2071 | 48.49% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:45:40 |
| GOOG270115P00170000 | 看跌 Put | 170.00 | $0.11 | $0.25 | $0.18 | 2 | 1098 | 49.23% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:08:26 |
| GOOG270115C00175000 | 看涨 Call | 175.00 | $103.35 | $106.95 | $104.40 | 0 | 571 | 46.91% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:44:01 |
| GOOG270115P00175000 | 看跌 Put | 175.00 | $0.11 | $0.70 | $0.24 | 3 | 416 | 52.34% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:08:01 |
| GOOG270115C00180000 | 看涨 Call | 180.00 | $98.40 | $102.05 | $105.70 | 0 | 612 | 45.22% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:45:23 |
| GOOG270115P00180000 | 看跌 Put | 180.00 | $0.11 | $0.73 | $0.28 | 6 | 2228 | 49.86% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:08:01 |
| GOOG270115C00185000 | 看涨 Call | 185.00 | $94.25 | $97.20 | $95.25 | 0 | 829 | 50.98% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:10:55 |
| GOOG270115P00185000 | 看跌 Put | 185.00 | $0.08 | $1.15 | $0.33 | 0 | 524 | 50.23% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:43:09 |
| GOOG270115C00190000 | 看涨 Call | 190.00 | $89.25 | $92.25 | $94.65 | 0 | 1011 | 47.87% | 0.98 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:43:18 |
| GOOG270115P00190000 | 看跌 Put | 190.00 | $0.18 | $0.85 | $0.47 | 11 | 910 | 46.03% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:31:36 |
| GOOG270115C00195000 | 看涨 Call | 195.00 | $83.75 | $87.35 | $83.50 | 0 | 1071 | 41.58% | 0.98 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T14:29:05 |
| GOOG270115P00195000 | 看跌 Put | 195.00 | $0.29 | $0.55 | $0.45 | 52 | 1434 | 41.92% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:11:55 |
| GOOG270115C00200000 | 看涨 Call | 200.00 | $79.55 | $82.50 | $79.80 | 12 | 6724 | 44.45% | 0.98 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| GOOG270115P00200000 | 看跌 Put | 200.00 | $0.31 | $1.03 | $0.55 | 101 | 1891 | 42.72% | -0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:16:13 |
| GOOG270115C00205000 | 看涨 Call | 205.00 | $74.70 | $77.80 | $76.70 | 1 | 336 | 43.38% | 0.97 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:54:40 |
| GOOG270115P00205000 | 看跌 Put | 205.00 | $0.47 | $0.95 | $0.69 | 70 | 2366 | 40.51% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:07:27 |
| GOOG270115C00210000 | 看涨 Call | 210.00 | $69.90 | $71.85 | $72.10 | 2 | 1657 | 36.51% | 0.96 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:47:07 |
| GOOG270115P00210000 | 看跌 Put | 210.00 | $0.63 | $1.13 | $0.85 | 32 | 1099 | 39.51% | -0.04 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:19:39 |
| GOOG270115C00215000 | 看涨 Call | 215.00 | $65.15 | $68.15 | $66.70 | 1 | 129 | 40.19% | 0.95 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:50:38 |
| GOOG270115P00215000 | 看跌 Put | 215.00 | $0.78 | $1.25 | $1.07 | 2 | 584 | 37.96% | -0.05 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:20:06 |
| GOOG270115C00220000 | 看涨 Call | 220.00 | $60.45 | $62.30 | $61.53 | 48 | 2137 | 35.10% | 0.94 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:55:26 |
| GOOG270115P00220000 | 看跌 Put | 220.00 | $1.17 | $1.45 | $1.30 | 72 | 1950 | 37.36% | -0.06 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:53:36 |
| GOOG270115C00225000 | 看涨 Call | 225.00 | $55.40 | $58.85 | $61.15 | 0 | 495 | 36.90% | 0.93 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:37:52 |
| GOOG270115P00225000 | 看跌 Put | 225.00 | $1.45 | $1.97 | $1.67 | 12 | 980 | 36.96% | -0.08 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:55:48 |
| GOOG270115C00230000 | 看涨 Call | 230.00 | $51.30 | $54.40 | $51.90 | 1 | 1428 | 37.37% | 0.91 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:59:51 |
| GOOG270115P00230000 | 看跌 Put | 230.00 | $1.63 | $2.27 | $2.16 | 54 | 4162 | 35.32% | -0.09 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:15:16 |
| GOOG270115C00235000 | 看涨 Call | 235.00 | $46.55 | $49.45 | $47.50 | 3 | 375 | 34.82% | 0.89 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-11-03T11:18:13 |
| GOOG270115P00235000 | 看跌 Put | 235.00 | $2.18 | $2.95 | $2.52 | 9 | 1321 | 35.14% | -0.11 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:16:06 |
| GOOG270115C00240000 | 看涨 Call | 240.00 | $42.25 | $45.65 | $43.20 | 30 | 2264 | 35.21% | 0.86 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:35:23 |
| GOOG270115P00240000 | 看跌 Put | 240.00 | $2.83 | $3.60 | $3.23 | 18 | 4352 | 34.57% | -0.14 | 0.01 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:49:30 |
| GOOG270115C00245000 | 看涨 Call | 245.00 | $38.00 | $40.90 | $38.36 | 1 | 325 | 33.54% | 0.84 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:08:22 |
| GOOG270115P00245000 | 看跌 Put | 245.00 | $3.40 | $4.85 | $4.25 | 32 | 2525 | 34.41% | -0.17 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG270115C00250000 | 看涨 Call | 250.00 | $34.70 | $36.00 | $35.59 | 63 | 3067 | 32.83% | 0.80 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| GOOG270115P00250000 | 看跌 Put | 250.00 | $4.45 | $5.00 | $5.20 | 311 | 4861 | 32.87% | -0.20 | 0.01 | -0.08 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:15:23 |
| GOOG270115C00255000 | 看涨 Call | 255.00 | $30.35 | $33.00 | $35.85 | 0 | 224 | 32.85% | 0.77 | 0.01 | -0.08 | 0.38 | 100 | assumed standard contract | 2026-11-02T09:56:56 |
| GOOG270115P00255000 | 看跌 Put | 255.00 | $5.50 | $6.45 | $6.26 | 41 | 1914 | 32.74% | -0.24 | 0.01 | -0.09 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:33:19 |
| GOOG270115C00260000 | 看涨 Call | 260.00 | $27.00 | $29.50 | $26.98 | 46 | 4112 | 32.93% | 0.73 | 0.01 | -0.09 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:14:13 |
| GOOG270115P00260000 | 看跌 Put | 260.00 | $6.15 | $7.80 | $7.60 | 87 | 4206 | 31.50% | -0.28 | 0.01 | -0.09 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:31:09 |
| GOOG270115C00265000 | 看涨 Call | 265.00 | $23.35 | $26.55 | $23.87 | 18 | 533 | 32.76% | 0.68 | 0.01 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:00:08 |
| GOOG270115P00265000 | 看跌 Put | 265.00 | $8.20 | $9.40 | $9.30 | 37 | 3972 | 31.72% | -0.32 | 0.01 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:17:33 |
| GOOG270115C00270000 | 看涨 Call | 270.00 | $20.35 | $21.50 | $21.04 | 107 | 4143 | 30.55% | 0.64 | 0.01 | -0.10 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:30:57 |
| GOOG270115P00270000 | 看跌 Put | 270.00 | $10.20 | $11.15 | $10.70 | 146 | 4709 | 31.54% | -0.37 | 0.01 | -0.10 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| GOOG270115C00275000 | 看涨 Call | 275.00 | $18.25 | $19.05 | $18.47 | 97 | 2134 | 31.59% | 0.59 | 0.01 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:53:52 |
| GOOG270115P00275000 | 看跌 Put | 275.00 | $12.15 | $13.65 | $13.19 | 1240 | 8000 | 31.52% | -0.42 | 0.01 | -0.11 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:36:08 |
| GOOG270115C00280000 | 看涨 Call | 280.00 | $15.65 | $15.95 | $15.87 | 641 | 3180 | 30.91% | 0.54 | 0.01 | -0.10 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:58:05 |
| GOOG270115P00280000 | 看跌 Put | 280.00 | $13.90 | $15.65 | $15.48 | 170 | 8244 | 30.23% | -0.47 | 0.01 | -0.11 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:46:52 |
| GOOG270115C00285000 | 看涨 Call | 285.00 | $12.35 | $13.65 | $14.20 | 161 | 2221 | 29.78% | 0.49 | 0.01 | -0.10 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:57:27 |
| GOOG270115P00285000 | 看跌 Put | 285.00 | $16.00 | $19.60 | $18.10 | 43 | 2227 | 30.78% | -0.53 | 0.01 | -0.11 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:54:19 |
| GOOG270115C00290000 | 看涨 Call | 290.00 | $10.85 | $11.50 | $11.20 | 521 | 7481 | 30.16% | 0.44 | 0.01 | -0.10 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:55:49 |
| GOOG270115P00290000 | 看跌 Put | 290.00 | $20.15 | $21.25 | $20.70 | 123 | 5852 | 30.58% | -0.58 | 0.01 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| GOOG270115C00295000 | 看涨 Call | 295.00 | $9.10 | $10.00 | $9.20 | 109 | 786 | 30.47% | 0.39 | 0.01 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:51:36 |
| GOOG270115P00295000 | 看跌 Put | 295.00 | $22.30 | $24.75 | $24.51 | 8 | 3179 | 29.65% | -0.63 | 0.01 | -0.10 | 0.47 | 100 | assumed standard contract | 2026-11-03T14:58:11 |
| GOOG270115C00300000 | 看涨 Call | 300.00 | $7.80 | $8.00 | $7.83 | 1475 | 9763 | 30.18% | 0.34 | 0.01 | -0.09 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| GOOG270115P00300000 | 看跌 Put | 300.00 | $25.80 | $28.80 | $28.20 | 256 | 12854 | 30.24% | -0.68 | 0.01 | -0.10 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:47:33 |
| GOOG270115C00305000 | 看涨 Call | 305.00 | $6.40 | $6.70 | $6.55 | 339 | 1648 | 30.32% | 0.30 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| GOOG270115P00305000 | 看跌 Put | 305.00 | $29.75 | $32.35 | $31.65 | 12 | 2537 | 30.32% | -0.73 | 0.01 | -0.09 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:04:42 |
| GOOG270115C00310000 | 看涨 Call | 310.00 | $4.75 | $5.65 | $5.40 | 815 | 4781 | 29.74% | 0.26 | 0.01 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| GOOG270115P00310000 | 看跌 Put | 310.00 | $33.50 | $36.00 | $35.73 | 48 | 5063 | 29.70% | -0.77 | 0.01 | -0.09 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:35:21 |
| GOOG270115C00315000 | 看涨 Call | 315.00 | $3.75 | $5.45 | $4.37 | 88 | 2165 | 30.79% | 0.22 | 0.01 | -0.08 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:43:14 |
| GOOG270115P00315000 | 看跌 Put | 315.00 | $37.75 | $40.70 | $39.67 | 29 | 2413 | 30.74% | -0.81 | 0.01 | -0.08 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:58:11 |
| GOOG270115C00320000 | 看涨 Call | 320.00 | $3.65 | $3.95 | $3.75 | 1306 | 11144 | 30.86% | 0.19 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| GOOG270115P00320000 | 看跌 Put | 320.00 | $42.10 | $43.85 | $44.46 | 278 | 9997 | 28.93% | -0.84 | 0.01 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:14:14 |
| GOOG270115C00325000 | 看涨 Call | 325.00 | $3.00 | $3.20 | $3.20 | 243 | 3649 | 30.89% | 0.16 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:57:57 |
| GOOG270115P00325000 | 看跌 Put | 325.00 | $46.45 | $49.15 | $48.40 | 11 | 2527 | 30.40% | -0.87 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:32:12 |
| GOOG270115C00330000 | 看涨 Call | 330.00 | $2.55 | $2.69 | $2.62 | 465 | 7614 | 31.30% | 0.14 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| GOOG270115P00330000 | 看跌 Put | 330.00 | $50.80 | $53.75 | $52.46 | 229 | 6229 | 29.98% | -0.90 | 0.01 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:03:26 |
| GOOG270115C00335000 | 看涨 Call | 335.00 | $1.25 | $2.31 | $2.04 | 114 | 7077 | 29.86% | 0.12 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:29:00 |
| GOOG270115P00335000 | 看跌 Put | 335.00 | $55.80 | $58.45 | $57.22 | 20 | 11418 | 31.02% | -0.92 | 0.01 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:02:09 |
| GOOG270115C00340000 | 看涨 Call | 340.00 | $1.70 | $1.92 | $1.91 | 202 | 8476 | 32.10% | 0.11 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| GOOG270115P00340000 | 看跌 Put | 340.00 | $60.25 | $63.25 | $62.14 | 11 | 14355 | 29.60% | -0.94 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:10:33 |
| GOOG270115C00345000 | 看涨 Call | 345.00 | $1.52 | $1.80 | $1.60 | 183 | 2247 | 32.82% | 0.09 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:56:00 |
| GOOG270115P00345000 | 看跌 Put | 345.00 | $65.25 | $68.10 | $68.00 | 1 | 3594 | 0.00% | -0.96 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:22:58 |
| GOOG270115C00350000 | 看涨 Call | 350.00 | $1.35 | $1.39 | $1.40 | 642 | 12744 | 33.01% | 0.08 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:56:23 |
| GOOG270115P00350000 | 看跌 Put | 350.00 | $71.00 | $72.95 | $71.43 | 18 | 6011 | 35.26% | -0.97 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:07:04 |
| GOOG270115C00355000 | 看涨 Call | 355.00 | $1.10 | $1.25 | $1.18 | 79 | 2951 | 33.42% | 0.07 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:42:42 |
| GOOG270115P00355000 | 看跌 Put | 355.00 | $75.05 | $78.30 | $78.45 | 4 | 733 | 0.00% | -0.98 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:37:22 |
| GOOG270115C00360000 | 看涨 Call | 360.00 | $1.01 | $1.20 | $1.06 | 728 | 8329 | 34.49% | 0.06 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:56:12 |
| GOOG270115P00360000 | 看跌 Put | 360.00 | $79.95 | $82.90 | $82.18 | 1 | 937 | 0.00% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:37:46 |
| GOOG270115C00365000 | 看涨 Call | 365.00 | $0.81 | $1.17 | $0.83 | 8 | 2017 | 35.17% | 0.05 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:56:12 |
| GOOG270115P00365000 | 看跌 Put | 365.00 | $84.90 | $88.25 | $88.13 | 0 | 198 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:10:00 |
| GOOG270115C00370000 | 看涨 Call | 370.00 | $0.70 | $1.00 | $0.80 | 134 | 6153 | 35.52% | 0.05 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:22:46 |
| GOOG270115P00370000 | 看跌 Put | 370.00 | $89.80 | $93.25 | $85.98 | 0 | 105 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:56:30 |
| GOOG270115C00375000 | 看涨 Call | 375.00 | $0.50 | $1.20 | $0.75 | 18 | 5541 | 36.88% | 0.04 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:37:23 |
| GOOG270115P00375000 | 看跌 Put | 375.00 | $94.80 | $98.55 | $96.35 | 11 | 15 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:34:23 |
| GOOG270115C00380000 | 看涨 Call | 380.00 | $0.68 | $0.73 | $0.68 | 395 | 9227 | 36.92% | 0.04 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:47 |
| GOOG270115P00380000 | 看跌 Put | 380.00 | $99.80 | $102.90 | $101.10 | 23 | 51 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG270115C00385000 | 看涨 Call | 385.00 | $0.45 | $0.92 | $0.55 | 36 | 1707 | 38.02% | 0.04 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:11:10 |
| GOOG270115P00385000 | 看跌 Put | 385.00 | $104.80 | $108.55 | $109.15 | 77 | 71 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG270115C00390000 | 看涨 Call | 390.00 | $0.50 | $0.66 | $0.58 | 32 | 2929 | 38.18% | 0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:50:19 |
| GOOG270115P00390000 | 看跌 Put | 390.00 | $109.75 | $112.90 | $109.35 | 0 | 34 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:00 |
| GOOG270115C00395000 | 看涨 Call | 395.00 | $0.42 | $0.87 | $0.50 | 47 | 1150 | 40.08% | 0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:43:20 |
| GOOG270115P00395000 | 看跌 Put | 395.00 | $114.75 | $118.55 | $118.56 | 40 | 27 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG270115C00400000 | 看涨 Call | 400.00 | $0.45 | $0.51 | $0.48 | 809 | 32014 | 39.36% | 0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:56:49 |
| GOOG270115P00400000 | 看跌 Put | 400.00 | $119.75 | $122.90 | $123.10 | 1 | 24 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:06:04 |
| GOOG270115C00405000 | 看涨 Call | 405.00 | $0.20 | $0.87 | $0.46 | 6 | 4526 | 41.17% | 0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:15:53 |
| GOOG270115P00405000 | 看跌 Put | 405.00 | $124.75 | $128.55 | $125.75 | 0 | 22 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:35 |
| GOOG270115C00410000 | 看涨 Call | 410.00 | $0.38 | $0.45 | $0.38 | 63 | 3676 | 40.69% | 0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:30:43 |
| GOOG270115P00410000 | 看跌 Put | 410.00 | $129.75 | $133.55 | $130.75 | 0 | 10 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:16:58 |
| GOOG270115C00420000 | 看涨 Call | 420.00 | $0.30 | $0.50 | $0.36 | 47 | 3406 | 42.59% | 0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:52 |
| GOOG270115P00420000 | 看跌 Put | 420.00 | $140.55 | $143.55 | $141.45 | 3 | 10 | 56.65% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:33 |
| GOOG270115C00430000 | 看涨 Call | 430.00 | $0.28 | $0.70 | $0.30 | 10 | 3099 | 45.99% | 0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:54:53 |
| GOOG270115P00430000 | 看跌 Put | 430.00 | $149.75 | $153.55 | $151.47 | 3 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:33 |
| GOOG270115C00440000 | 看涨 Call | 440.00 | $0.15 | $0.45 | $0.29 | 0 | 3393 | 44.83% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:41:23 |
| GOOG270115P00440000 | 看跌 Put | 440.00 | $159.75 | $163.45 | $100.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-05T10:26:54 |
| GOOG270115C00450000 | 看涨 Call | 450.00 | $0.20 | $0.31 | $0.23 | 174 | 6627 | 45.72% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:04:17 |
| GOOG270115P00450000 | 看跌 Put | 450.00 | $169.75 | $173.45 | $110.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-02T14:52:07 |
| GOOG270115C00460000 | 看涨 Call | 460.00 | $0.10 | $0.67 | $0.25 | 20 | 3275 | 50.17% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:17:59 |
| GOOG270115P00460000 | 看跌 Put | 460.00 | $179.75 | $183.45 | $109.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:35 |
| GOOG270115C00470000 | 看涨 Call | 470.00 | $0.16 | $0.21 | $0.18 | 1 | 1051 | 47.39% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:05:41 |
| GOOG270115P00470000 | 看跌 Put | 470.00 | $189.75 | $193.55 | $129.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-25T15:20:21 |
| GOOG270115C00480000 | 看涨 Call | 480.00 | $0.12 | $0.71 | $0.15 | 1 | 5475 | 54.29% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:19:24 |
| GOOG270115P00480000 | 看跌 Put | 480.00 | $199.75 | $203.55 | $201.10 | 1822 | 1250 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:17 |
| GOOG270115C00490000 | 看涨 Call | 490.00 | $0.04 | $0.60 | $0.23 | 0 | 2610 | 54.14% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:48:54 |
| GOOG270115P00490000 | 看跌 Put | 490.00 | $209.75 | $213.55 | $152.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-20T14:40:17 |
| GOOG270115C00500000 | 看涨 Call | 500.00 | $0.11 | $0.18 | $0.12 | 14 | 7379 | 50.78% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:04:32 |
| GOOG270115P00500000 | 看跌 Put | 500.00 | $219.75 | $223.45 | $158.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-12T10:00:55 |
| GOOG270115C00520000 | 看涨 Call | 520.00 | $0.03 | $0.32 | $0.22 | 0 | 1200 | 54.86% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:38:30 |
| GOOG270115P00520000 | 看跌 Put | 520.00 | $239.75 | $243.45 | $129.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-14T11:39:29 |
| GOOG270115C00530000 | 看涨 Call | 530.00 | $0.03 | $0.99 | $0.20 | 0 | 1770 | 64.25% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:21:25 |
| GOOG270115P00530000 | 看跌 Put | 530.00 | $249.75 | $253.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270115C00540000 | 看涨 Call | 540.00 | $0.02 | $0.59 | $0.17 | 0 | 844 | 61.60% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:39:13 |
| GOOG270115P00540000 | 看跌 Put | 540.00 | $259.75 | $263.45 | $201.31 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:37:16 |
| GOOG270115C00550000 | 看涨 Call | 550.00 | $0.02 | $0.76 | $0.09 | 5 | 764 | 65.01% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:03:48 |
| GOOG270115P00550000 | 看跌 Put | 550.00 | $269.75 | $273.45 | $203.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-05T15:31:12 |
| GOOG270115C00560000 | 看涨 Call | 560.00 | $0.02 | $0.25 | $0.08 | 16 | 1070 | 58.80% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:26:27 |
| GOOG270115P00560000 | 看跌 Put | 560.00 | $279.75 | $283.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270115C00580000 | 看涨 Call | 580.00 | $0.02 | $0.50 | $0.11 | 0 | 2123 | 65.95% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:07:06 |
| GOOG270115P00580000 | 看跌 Put | 580.00 | $299.75 | $303.45 | $229.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:40 |