GOOG · 2027-02-19
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 2027-02-19；共 116 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG270219C00180000 | 看涨 Call | 180.00 | $166.95 | $170.25 | $0.00 | 0 | 0 | 50.69% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| GOOG270219P00180000 | 看跌 Put | 180.00 | $0.03 | $0.52 | $0.27 | 2 | 86 | 45.18% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:28:15 |
| GOOG270219C00185000 | 看涨 Call | 185.00 | $162.00 | $165.35 | $147.12 | 0 | 20 | 48.52% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-10T11:36:49 |
| GOOG270219P00185000 | 看跌 Put | 185.00 | $0.05 | $0.71 | $0.28 | 1 | 90 | 45.46% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:43:14 |
| GOOG270219C00190000 | 看涨 Call | 190.00 | $157.20 | $160.50 | $160.37 | 1 | 8 | 47.60% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:41:09 |
| GOOG270219P00190000 | 看跌 Put | 190.00 | $0.06 | $0.76 | $0.42 | 0 | 25 | 44.20% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:27:23 |
| GOOG270219C00195000 | 看涨 Call | 195.00 | $152.40 | $155.70 | $150.92 | 0 | 1 | 46.85% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-19T14:05:29 |
| GOOG270219P00195000 | 看跌 Put | 195.00 | $0.06 | $0.81 | $0.56 | 0 | 230 | 42.87% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-08T13:03:53 |
| GOOG270219C00200000 | 看涨 Call | 200.00 | $147.55 | $150.85 | $138.95 | 0 | 3 | 45.55% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-08T12:00:55 |
| GOOG270219P00200000 | 看跌 Put | 200.00 | $0.08 | $0.88 | $0.55 | 0 | 145 | 41.78% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T14:57:01 |
| GOOG270219C00205000 | 看涨 Call | 205.00 | $142.70 | $146.05 | $138.67 | 0 | 7 | 44.45% | 0.98 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-04T09:30:03 |
| GOOG270219P00205000 | 看跌 Put | 205.00 | $0.12 | $0.96 | $0.83 | 0 | 20 | 40.87% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-10T15:47:11 |
| GOOG270219C00210000 | 看涨 Call | 210.00 | $137.80 | $141.30 | $0.00 | 0 | 0 | 43.12% | 0.98 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 未提供 |
| GOOG270219P00210000 | 看跌 Put | 210.00 | $0.20 | $1.07 | $1.04 | 0 | 103 | 40.24% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-09T11:08:03 |
| GOOG270219C00215000 | 看涨 Call | 215.00 | $133.20 | $136.45 | $132.78 | 0 | 2 | 42.86% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:54:35 |
| GOOG270219P00215000 | 看跌 Put | 215.00 | $0.32 | $1.18 | $1.22 | 0 | 13 | 39.71% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-09T10:09:58 |
| GOOG270219C00220000 | 看涨 Call | 220.00 | $128.35 | $131.70 | $125.79 | 0 | 14 | 41.79% | 0.98 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-15T12:57:27 |
| GOOG270219P00220000 | 看跌 Put | 220.00 | $0.64 | $1.28 | $0.88 | 4 | 27 | 39.74% | -0.03 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:25:35 |
| GOOG270219C00225000 | 看涨 Call | 225.00 | $123.65 | $126.95 | $114.95 | 0 | 8 | 41.11% | 0.97 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-11T09:30:48 |
| GOOG270219P00225000 | 看跌 Put | 225.00 | $0.61 | $1.47 | $1.01 | 1 | 45 | 38.61% | -0.03 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:15:30 |
| GOOG270219C00230000 | 看涨 Call | 230.00 | $118.95 | $122.20 | $126.47 | 1 | 7 | 40.33% | 0.97 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:08:10 |
| GOOG270219P00230000 | 看跌 Put | 230.00 | $0.80 | $1.76 | $1.42 | 0 | 348 | 38.48% | -0.04 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-15T12:23:32 |
| GOOG270219C00235000 | 看涨 Call | 235.00 | $114.30 | $117.60 | $112.12 | 0 | 89 | 39.93% | 0.96 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-14T10:35:29 |
| GOOG270219P00235000 | 看跌 Put | 235.00 | $1.03 | $2.03 | $1.75 | 0 | 180 | 38.14% | -0.04 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-15T15:53:49 |
| GOOG270219C00240000 | 看涨 Call | 240.00 | $109.70 | $113.00 | $106.30 | 0 | 48 | 39.49% | 0.95 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-03T15:52:16 |
| GOOG270219P00240000 | 看跌 Put | 240.00 | $1.30 | $2.34 | $2.29 | 0 | 77 | 37.82% | -0.05 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-11T15:57:20 |
| GOOG270219C00245000 | 看涨 Call | 245.00 | $104.95 | $108.40 | $103.20 | 0 | 27 | 38.62% | 0.95 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-17T14:08:23 |
| GOOG270219P00245000 | 看跌 Put | 245.00 | $1.62 | $2.70 | $2.07 | 12 | 211 | 37.53% | -0.06 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:10:49 |
| GOOG270219C00250000 | 看涨 Call | 250.00 | $100.55 | $103.65 | $108.50 | 1 | 21 | 38.03% | 0.94 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T09:50:06 |
| GOOG270219P00250000 | 看跌 Put | 250.00 | $2.11 | $3.15 | $2.40 | 1 | 209 | 37.55% | -0.06 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:08:23 |
| GOOG270219C00255000 | 看涨 Call | 255.00 | $96.10 | $99.15 | $97.95 | 0 | 8 | 37.64% | 0.93 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-14T14:21:10 |
| GOOG270219P00255000 | 看跌 Put | 255.00 | $2.74 | $3.60 | $3.15 | 0 | 184 | 37.55% | -0.07 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-17T15:53:20 |
| GOOG270219C00260000 | 看涨 Call | 260.00 | $91.75 | $94.90 | $89.66 | 0 | 12 | 37.60% | 0.92 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-08-20T13:28:02 |
| GOOG270219P00260000 | 看跌 Put | 260.00 | $2.89 | $4.10 | $3.65 | 0 | 911 | 36.71% | -0.09 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-17T15:53:20 |
| GOOG270219C00265000 | 看涨 Call | 265.00 | $87.40 | $89.70 | $81.00 | 0 | 118 | 36.12% | 0.90 | 0.00 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-09-04T13:34:42 |
| GOOG270219P00265000 | 看跌 Put | 265.00 | $3.75 | $4.45 | $4.25 | 4 | 163 | 36.51% | -0.10 | 0.00 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG270219C00270000 | 看涨 Call | 270.00 | $83.20 | $86.05 | $81.88 | 0 | 34 | 36.71% | 0.89 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-17T13:29:46 |
| GOOG270219P00270000 | 看跌 Put | 270.00 | $4.40 | $5.45 | $4.95 | 0 | 499 | 36.67% | -0.11 | 0.00 | -0.05 | 0.43 | 100 | assumed standard contract | 2026-09-17T12:48:55 |
| GOOG270219C00275000 | 看涨 Call | 275.00 | $79.35 | $81.90 | $85.28 | 1 | 55 | 36.84% | 0.88 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-18T09:49:16 |
| GOOG270219P00275000 | 看跌 Put | 275.00 | $4.75 | $6.20 | $5.60 | 0 | 520 | 36.04% | -0.13 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-17T15:15:54 |
| GOOG270219C00280000 | 看涨 Call | 280.00 | $74.80 | $78.00 | $74.40 | 0 | 35 | 36.30% | 0.86 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-17T15:05:11 |
| GOOG270219P00280000 | 看跌 Put | 280.00 | $5.55 | $7.00 | $5.65 | 57 | 861 | 35.78% | -0.14 | 0.00 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-09-18T10:13:02 |
| GOOG270219C00285000 | 看涨 Call | 285.00 | $70.80 | $73.75 | $59.55 | 0 | 1 | 35.82% | 0.85 | 0.00 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-09T15:23:53 |
| GOOG270219P00285000 | 看跌 Put | 285.00 | $6.45 | $8.00 | $7.00 | 14 | 737 | 35.60% | -0.16 | 0.00 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-18T13:02:17 |
| GOOG270219C00290000 | 看涨 Call | 290.00 | $66.85 | $69.85 | $67.73 | 0 | 26 | 35.57% | 0.83 | 0.00 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-14T12:47:58 |
| GOOG270219P00290000 | 看跌 Put | 290.00 | $7.40 | $9.05 | $7.75 | 23 | 1909 | 35.37% | -0.18 | 0.00 | -0.07 | 0.58 | 100 | assumed standard contract | 2026-09-18T14:26:23 |
| GOOG270219C00295000 | 看涨 Call | 295.00 | $63.20 | $66.05 | $61.71 | 0 | 15 | 35.50% | 0.81 | 0.00 | -0.07 | 0.61 | 100 | assumed standard contract | 2026-09-17T14:08:17 |
| GOOG270219P00295000 | 看跌 Put | 295.00 | $8.50 | $10.20 | $9.60 | 14 | 720 | 35.19% | -0.20 | 0.00 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:52:08 |
| GOOG270219C00300000 | 看涨 Call | 300.00 | $59.35 | $62.35 | $61.64 | 24 | 75 | 35.18% | 0.79 | 0.00 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-09-18T13:40:43 |
| GOOG270219P00300000 | 看跌 Put | 300.00 | $9.70 | $11.45 | $10.40 | 26 | 1185 | 35.02% | -0.21 | 0.00 | -0.08 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:50:04 |
| GOOG270219C00305000 | 看涨 Call | 305.00 | $55.60 | $59.10 | $57.85 | 8 | 15 | 35.11% | 0.77 | 0.00 | -0.07 | 0.68 | 100 | assumed standard contract | 2026-09-18T12:01:09 |
| GOOG270219P00305000 | 看跌 Put | 305.00 | $11.00 | $12.85 | $11.40 | 29 | 635 | 34.86% | -0.24 | 0.00 | -0.08 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270219C00310000 | 看涨 Call | 310.00 | $52.50 | $55.30 | $59.91 | 1 | 105 | 34.96% | 0.75 | 0.00 | -0.08 | 0.72 | 100 | assumed standard contract | 2026-09-18T09:31:09 |
| GOOG270219P00310000 | 看跌 Put | 310.00 | $12.45 | $14.40 | $12.80 | 7 | 531 | 34.73% | -0.26 | 0.00 | -0.08 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270219C00315000 | 看涨 Call | 315.00 | $49.00 | $52.00 | $53.00 | 7 | 42 | 34.71% | 0.73 | 0.00 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:55:53 |
| GOOG270219P00315000 | 看跌 Put | 315.00 | $14.10 | $16.00 | $15.60 | 0 | 804 | 34.61% | -0.28 | 0.00 | -0.09 | 0.75 | 100 | assumed standard contract | 2026-09-17T15:58:12 |
| GOOG270219C00320000 | 看涨 Call | 320.00 | $45.95 | $48.85 | $49.15 | 4 | 103 | 34.70% | 0.70 | 0.00 | -0.08 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:27:16 |
| GOOG270219P00320000 | 看跌 Put | 320.00 | $15.75 | $17.80 | $15.90 | 8 | 327 | 34.42% | -0.31 | 0.00 | -0.09 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:49:02 |
| GOOG270219C00325000 | 看涨 Call | 325.00 | $43.25 | $45.80 | $44.82 | 1 | 315 | 34.82% | 0.68 | 0.00 | -0.09 | 0.80 | 100 | assumed standard contract | 2026-09-18T13:30:30 |
| GOOG270219P00325000 | 看跌 Put | 325.00 | $17.55 | $19.70 | $18.75 | 0 | 431 | 34.25% | -0.33 | 0.00 | -0.09 | 0.81 | 100 | assumed standard contract | 2026-09-17T15:54:06 |
| GOOG270219C00330000 | 看涨 Call | 330.00 | $40.00 | $42.85 | $43.50 | 35 | 123 | 34.49% | 0.65 | 0.00 | -0.09 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:33:26 |
| GOOG270219P00330000 | 看跌 Put | 330.00 | $19.50 | $21.80 | $20.10 | 7 | 218 | 34.15% | -0.36 | 0.01 | -0.10 | 0.83 | 100 | assumed standard contract | 2026-09-18T12:06:56 |
| GOOG270219C00335000 | 看涨 Call | 335.00 | $37.55 | $40.05 | $40.54 | 10 | 138 | 34.60% | 0.63 | 0.00 | -0.09 | 0.85 | 100 | assumed standard contract | 2026-09-18T11:00:34 |
| GOOG270219P00335000 | 看跌 Put | 335.00 | $21.65 | $24.00 | $21.90 | 1 | 308 | 34.03% | -0.38 | 0.01 | -0.10 | 0.85 | 100 | assumed standard contract | 2026-09-18T11:02:34 |
| GOOG270219C00340000 | 看涨 Call | 340.00 | $34.35 | $37.40 | $37.71 | 13 | 198 | 34.20% | 0.60 | 0.01 | -0.09 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:18:59 |
| GOOG270219P00340000 | 看跌 Put | 340.00 | $23.90 | $26.35 | $24.58 | 4 | 489 | 33.94% | -0.41 | 0.01 | -0.10 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:26:52 |
| GOOG270219C00345000 | 看涨 Call | 345.00 | $32.45 | $34.50 | $33.45 | 19 | 587 | 34.26% | 0.58 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:58:21 |
| GOOG270219P00345000 | 看跌 Put | 345.00 | $26.25 | $28.80 | $26.29 | 9 | 86 | 33.84% | -0.44 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:40:43 |
| GOOG270219C00350000 | 看涨 Call | 350.00 | $30.10 | $32.05 | $32.80 | 124 | 638 | 34.18% | 0.55 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:25:11 |
| GOOG270219P00350000 | 看跌 Put | 350.00 | $28.80 | $31.45 | $26.45 | 1 | 218 | 33.78% | -0.46 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-18T09:30:58 |
| GOOG270219C00355000 | 看涨 Call | 355.00 | $27.90 | $29.55 | $29.70 | 24 | 508 | 34.02% | 0.53 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T14:30:21 |
| GOOG270219P00355000 | 看跌 Put | 355.00 | $31.50 | $34.20 | $28.85 | 1 | 70 | 33.71% | -0.49 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T09:36:16 |
| GOOG270219C00360000 | 看涨 Call | 360.00 | $25.85 | $27.80 | $26.75 | 171 | 358 | 33.64% | 0.50 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| GOOG270219P00360000 | 看跌 Put | 360.00 | $34.30 | $37.15 | $38.90 | 0 | 267 | 33.67% | -0.52 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-14T09:30:11 |
| GOOG270219C00365000 | 看涨 Call | 365.00 | $23.80 | $25.60 | $25.60 | 29 | 124 | 34.05% | 0.48 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T14:18:44 |
| GOOG270219P00365000 | 看跌 Put | 365.00 | $37.95 | $40.05 | $38.85 | 42 | 71 | 33.93% | -0.55 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:56:45 |
| GOOG270219C00370000 | 看涨 Call | 370.00 | $22.25 | $23.70 | $22.95 | 11 | 187 | 34.19% | 0.45 | 0.01 | -0.10 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:50:47 |
| GOOG270219P00370000 | 看跌 Put | 370.00 | $40.35 | $43.40 | $43.09 | 0 | 16 | 33.59% | -0.57 | 0.01 | -0.10 | 0.87 | 100 | assumed standard contract | 2026-09-17T13:45:48 |
| GOOG270219C00375000 | 看涨 Call | 375.00 | $20.15 | $21.95 | $19.50 | 0 | 631 | 33.97% | 0.43 | 0.01 | -0.10 | 0.88 | 100 | assumed standard contract | 2026-09-17T09:46:12 |
| GOOG270219P00375000 | 看跌 Put | 375.00 | $43.50 | $46.70 | $43.50 | 0 | 11 | 33.51% | -0.60 | 0.01 | -0.10 | 0.85 | 100 | assumed standard contract | 2026-08-06T15:06:33 |
| GOOG270219C00380000 | 看涨 Call | 380.00 | $18.50 | $20.30 | $20.54 | 31 | 293 | 33.95% | 0.40 | 0.01 | -0.09 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:03:03 |
| GOOG270219P00380000 | 看跌 Put | 380.00 | $46.80 | $50.20 | $51.35 | 0 | 11 | 33.49% | -0.62 | 0.01 | -0.10 | 0.84 | 100 | assumed standard contract | 2026-08-24T09:32:56 |
| GOOG270219C00385000 | 看涨 Call | 385.00 | $17.00 | $18.75 | $18.85 | 58 | 309 | 33.94% | 0.38 | 0.01 | -0.09 | 0.85 | 100 | assumed standard contract | 2026-09-18T14:45:41 |
| GOOG270219P00385000 | 看跌 Put | 385.00 | $50.25 | $53.70 | $59.40 | 0 | 25 | 33.42% | -0.65 | 0.01 | -0.10 | 0.82 | 100 | assumed standard contract | 2026-08-31T15:38:57 |
| GOOG270219C00390000 | 看涨 Call | 390.00 | $15.60 | $17.35 | $17.45 | 2 | 179 | 33.97% | 0.36 | 0.00 | -0.09 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:01:58 |
| GOOG270219P00390000 | 看跌 Put | 390.00 | $53.95 | $57.25 | $63.20 | 0 | 15 | 33.39% | -0.67 | 0.01 | -0.10 | 0.79 | 100 | assumed standard contract | 2026-08-31T13:57:04 |
| GOOG270219C00395000 | 看涨 Call | 395.00 | $14.30 | $16.00 | $17.80 | 1 | 229 | 33.97% | 0.34 | 0.00 | -0.09 | 0.82 | 100 | assumed standard contract | 2026-09-18T09:33:40 |
| GOOG270219P00395000 | 看跌 Put | 395.00 | $57.50 | $61.25 | $67.94 | 0 | 20 | 33.42% | -0.70 | 0.01 | -0.10 | 0.77 | 100 | assumed standard contract | 2026-09-01T10:28:34 |
| GOOG270219C00400000 | 看涨 Call | 400.00 | $13.50 | $14.75 | $14.71 | 155 | 909 | 34.23% | 0.32 | 0.00 | -0.09 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:13:50 |
| GOOG270219P00400000 | 看跌 Put | 400.00 | $61.25 | $65.10 | $76.75 | 0 | 43 | 33.35% | -0.72 | 0.01 | -0.10 | 0.74 | 100 | assumed standard contract | 2026-09-09T14:24:08 |
| GOOG270219C00410000 | 看涨 Call | 410.00 | $10.90 | $12.55 | $12.55 | 15 | 874 | 34.00% | 0.28 | 0.00 | -0.08 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:52:08 |
| GOOG270219P00410000 | 看跌 Put | 410.00 | $69.50 | $72.90 | $76.15 | 0 | 100 | 33.36% | -0.76 | 0.01 | -0.09 | 0.67 | 100 | assumed standard contract | 2026-09-11T11:57:01 |
| GOOG270219C00420000 | 看涨 Call | 420.00 | $9.25 | $10.70 | $10.41 | 7 | 320 | 34.22% | 0.24 | 0.00 | -0.08 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:13:31 |
| GOOG270219P00420000 | 看跌 Put | 420.00 | $77.85 | $81.70 | $80.70 | 0 | 4 | 33.70% | -0.80 | 0.00 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-09-17T11:48:29 |
| GOOG270219C00430000 | 看涨 Call | 430.00 | $7.55 | $9.10 | $8.77 | 7 | 1764 | 34.20% | 0.21 | 0.00 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-09-18T10:27:28 |
| GOOG270219P00430000 | 看跌 Put | 430.00 | $86.55 | $90.10 | $0.00 | 0 | 0 | 33.45% | -0.84 | 0.00 | -0.08 | 0.53 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00440000 | 看涨 Call | 440.00 | $6.25 | $7.75 | $6.67 | 0 | 207 | 34.31% | 0.19 | 0.00 | -0.07 | 0.60 | 100 | assumed standard contract | 2026-09-17T12:08:16 |
| GOOG270219P00440000 | 看跌 Put | 440.00 | $95.50 | $99.10 | $121.37 | 0 | 63 | 33.38% | -0.87 | 0.00 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-07-24T12:41:35 |
| GOOG270219C00450000 | 看涨 Call | 450.00 | $5.50 | $6.60 | $6.25 | 91 | 298 | 34.75% | 0.16 | 0.00 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-09-18T14:45:38 |
| GOOG270219P00450000 | 看跌 Put | 450.00 | $104.75 | $108.30 | $110.43 | 0 | 2 | 33.21% | -0.91 | 0.00 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-08-19T13:25:27 |
| GOOG270219C00460000 | 看涨 Call | 460.00 | $4.25 | $5.65 | $5.45 | 7 | 179 | 34.59% | 0.14 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T10:34:49 |
| GOOG270219P00460000 | 看跌 Put | 460.00 | $114.20 | $117.70 | $144.70 | 0 | 1 | 32.63% | -0.93 | 0.00 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-07-23T11:14:17 |
| GOOG270219C00470000 | 看涨 Call | 470.00 | $3.50 | $4.85 | $3.66 | 0 | 80 | 34.78% | 0.12 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-16T15:09:57 |
| GOOG270219P00470000 | 看跌 Put | 470.00 | $123.90 | $127.55 | $0.00 | 0 | 0 | 32.31% | -0.95 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00480000 | 看涨 Call | 480.00 | $2.90 | $4.15 | $3.65 | 95 | 420 | 34.96% | 0.10 | 0.00 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270219P00480000 | 看跌 Put | 480.00 | $133.55 | $137.45 | $137.66 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-08-12T15:34:33 |
| GOOG270219C00490000 | 看涨 Call | 490.00 | $2.39 | $3.60 | $3.15 | 233 | 89 | 35.20% | 0.09 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:58:41 |
| GOOG270219P00490000 | 看跌 Put | 490.00 | $143.55 | $147.15 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00500000 | 看涨 Call | 500.00 | $2.00 | $3.15 | $2.64 | 94 | 1051 | 35.52% | 0.08 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:21:08 |
| GOOG270219P00500000 | 看跌 Put | 500.00 | $153.55 | $157.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00510000 | 看涨 Call | 510.00 | $1.67 | $2.73 | $2.26 | 1 | 68 | 35.78% | 0.07 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:15:58 |
| GOOG270219P00510000 | 看跌 Put | 510.00 | $163.50 | $167.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00520000 | 看涨 Call | 520.00 | $1.33 | $2.41 | $1.96 | 0 | 242 | 35.98% | 0.06 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-16T09:30:20 |
| GOOG270219P00520000 | 看跌 Put | 520.00 | $173.50 | $177.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00530000 | 看涨 Call | 530.00 | $1.10 | $1.92 | $1.71 | 67 | 312 | 35.81% | 0.05 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:17:58 |
| GOOG270219P00530000 | 看跌 Put | 530.00 | $183.60 | $187.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |