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 $278.27 · 日涨跌 0.08% · 年初至今 -11.75%
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 | $99.55 | $103.35 | $0.00 | 0 | 0 | 42.55% | 0.98 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| GOOG270219P00180000 | 看跌 Put | 180.00 | $0.27 | $1.05 | $0.53 | 0 | 323 | 44.59% | -0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T11:17:06 |
| GOOG270219C00185000 | 看涨 Call | 185.00 | $94.75 | $98.55 | $96.74 | 2 | 20 | 41.90% | 0.98 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:24:56 |
| GOOG270219P00185000 | 看跌 Put | 185.00 | $0.29 | $1.00 | $0.56 | 0 | 90 | 42.04% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:55:12 |
| GOOG270219C00190000 | 看涨 Call | 190.00 | $90.00 | $93.80 | $94.78 | 0 | 9 | 41.45% | 0.97 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:29:34 |
| GOOG270219P00190000 | 看跌 Put | 190.00 | $0.43 | $1.00 | $0.77 | 1 | 37 | 40.47% | -0.03 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:32:47 |
| GOOG270219C00195000 | 看涨 Call | 195.00 | $85.25 | $89.05 | $150.92 | 0 | 1 | 40.68% | 0.96 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-19T14:05:29 |
| GOOG270219P00195000 | 看跌 Put | 195.00 | $0.73 | $1.44 | $1.07 | 2 | 252 | 41.38% | -0.04 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:17:55 |
| GOOG270219C00200000 | 看涨 Call | 200.00 | $80.60 | $84.35 | $82.72 | 2 | 33 | 40.20% | 0.95 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:27:06 |
| GOOG270219P00200000 | 看跌 Put | 200.00 | $0.75 | $1.48 | $1.35 | 8 | 132 | 39.21% | -0.05 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:16:04 |
| GOOG270219C00205000 | 看涨 Call | 205.00 | $76.25 | $79.60 | $138.67 | 0 | 7 | 40.14% | 0.95 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-04T09:30:03 |
| GOOG270219P00205000 | 看跌 Put | 205.00 | $1.29 | $1.70 | $1.57 | 17 | 138 | 39.31% | -0.06 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T12:00:20 |
| GOOG270219C00210000 | 看涨 Call | 210.00 | $71.40 | $74.95 | $78.36 | 0 | 2 | 38.66% | 0.93 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-29T10:06:52 |
| GOOG270219P00210000 | 看跌 Put | 210.00 | $1.42 | $2.25 | $1.98 | 3 | 206 | 38.71% | -0.07 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:27:31 |
| GOOG270219C00215000 | 看涨 Call | 215.00 | $66.85 | $70.60 | $75.21 | 0 | 8 | 38.46% | 0.92 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-10-29T11:38:04 |
| GOOG270219P00215000 | 看跌 Put | 215.00 | $1.97 | $2.99 | $2.16 | 3 | 190 | 39.21% | -0.08 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:46:06 |
| GOOG270219C00220000 | 看涨 Call | 220.00 | $63.05 | $66.15 | $64.78 | 0 | 24 | 39.11% | 0.91 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-10-30T10:05:57 |
| GOOG270219P00220000 | 看跌 Put | 220.00 | $2.26 | $3.70 | $2.85 | 11 | 233 | 38.61% | -0.10 | 0.00 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-11-03T12:12:21 |
| GOOG270219C00225000 | 看涨 Call | 225.00 | $58.10 | $61.85 | $59.80 | 0 | 88 | 37.56% | 0.89 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-10-30T10:39:58 |
| GOOG270219P00225000 | 看跌 Put | 225.00 | $2.26 | $4.80 | $3.45 | 5 | 196 | 37.92% | -0.11 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-11-03T12:12:13 |
| GOOG270219C00230000 | 看涨 Call | 230.00 | $53.80 | $57.40 | $57.91 | 0 | 55 | 36.68% | 0.87 | 0.00 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-11-02T12:28:32 |
| GOOG270219P00230000 | 看跌 Put | 230.00 | $2.97 | $5.00 | $4.23 | 57 | 449 | 36.68% | -0.14 | 0.00 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-11-03T12:12:13 |
| GOOG270219C00235000 | 看涨 Call | 235.00 | $50.35 | $53.35 | $51.50 | 3 | 116 | 37.34% | 0.85 | 0.00 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-11-03T11:17:24 |
| GOOG270219P00235000 | 看跌 Put | 235.00 | $4.05 | $5.85 | $5.10 | 8 | 702 | 36.70% | -0.16 | 0.00 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| GOOG270219C00240000 | 看涨 Call | 240.00 | $46.35 | $49.30 | $50.17 | 0 | 106 | 36.81% | 0.82 | 0.00 | -0.06 | 0.40 | 100 | assumed standard contract | 2026-11-02T11:36:09 |
| GOOG270219P00240000 | 看跌 Put | 240.00 | $5.40 | $6.90 | $5.90 | 85 | 563 | 36.92% | -0.18 | 0.00 | -0.07 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:38:07 |
| GOOG270219C00245000 | 看涨 Call | 245.00 | $42.50 | $45.50 | $44.33 | 2 | 95 | 36.46% | 0.79 | 0.01 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-11-03T13:28:04 |
| GOOG270219P00245000 | 看跌 Put | 245.00 | $5.60 | $8.35 | $6.80 | 29 | 522 | 35.88% | -0.21 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:56:19 |
| GOOG270219C00250000 | 看涨 Call | 250.00 | $38.70 | $41.75 | $39.62 | 2 | 209 | 35.91% | 0.77 | 0.01 | -0.07 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:20:32 |
| GOOG270219P00250000 | 看跌 Put | 250.00 | $7.85 | $8.40 | $8.39 | 107 | 1981 | 35.32% | -0.24 | 0.01 | -0.08 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:56:02 |
| GOOG270219C00255000 | 看涨 Call | 255.00 | $34.65 | $38.30 | $38.27 | 0 | 157 | 35.14% | 0.73 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-11-02T12:22:50 |
| GOOG270219P00255000 | 看跌 Put | 255.00 | $9.15 | $11.10 | $9.70 | 24 | 311 | 36.16% | -0.27 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:57:51 |
| GOOG270219C00260000 | 看涨 Call | 260.00 | $31.25 | $34.90 | $32.28 | 3 | 88 | 34.78% | 0.70 | 0.01 | -0.08 | 0.53 | 100 | assumed standard contract | 2026-11-03T10:48:03 |
| GOOG270219P00260000 | 看跌 Put | 260.00 | $10.60 | $12.00 | $11.00 | 103 | 2393 | 35.01% | -0.31 | 0.01 | -0.09 | 0.53 | 100 | assumed standard contract | 2026-11-03T13:22:21 |
| GOOG270219C00265000 | 看涨 Call | 265.00 | $28.15 | $31.70 | $30.20 | 1 | 265 | 34.56% | 0.67 | 0.01 | -0.08 | 0.55 | 100 | assumed standard contract | 2026-11-03T09:44:23 |
| GOOG270219P00265000 | 看跌 Put | 265.00 | $12.70 | $13.70 | $13.69 | 7 | 1307 | 34.92% | -0.34 | 0.01 | -0.09 | 0.55 | 100 | assumed standard contract | 2026-11-03T10:44:01 |
| GOOG270219C00270000 | 看涨 Call | 270.00 | $26.10 | $28.75 | $27.43 | 6 | 81 | 35.16% | 0.63 | 0.01 | -0.09 | 0.57 | 100 | assumed standard contract | 2026-11-03T13:27:53 |
| GOOG270219P00270000 | 看跌 Put | 270.00 | $14.25 | $15.85 | $14.70 | 17 | 2727 | 34.42% | -0.38 | 0.01 | -0.09 | 0.57 | 100 | assumed standard contract | 2026-11-03T13:03:33 |
| GOOG270219C00275000 | 看涨 Call | 275.00 | $23.00 | $25.05 | $24.15 | 56 | 346 | 33.83% | 0.59 | 0.01 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| GOOG270219P00275000 | 看跌 Put | 275.00 | $16.80 | $17.95 | $17.40 | 13 | 1080 | 34.38% | -0.42 | 0.01 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:53:25 |
| GOOG270219C00280000 | 看涨 Call | 280.00 | $21.30 | $21.65 | $21.60 | 230 | 542 | 33.74% | 0.56 | 0.01 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| GOOG270219P00280000 | 看跌 Put | 280.00 | $18.90 | $20.95 | $20.00 | 48 | 1620 | 34.42% | -0.46 | 0.01 | -0.10 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:36:07 |
| GOOG270219C00285000 | 看涨 Call | 285.00 | $18.40 | $19.90 | $19.25 | 31 | 881 | 33.66% | 0.52 | 0.01 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:53:32 |
| GOOG270219P00285000 | 看跌 Put | 285.00 | $21.55 | $23.25 | $22.61 | 10 | 2036 | 34.03% | -0.50 | 0.01 | -0.10 | 0.60 | 100 | assumed standard contract | 2026-11-03T14:55:11 |
| GOOG270219C00290000 | 看涨 Call | 290.00 | $16.00 | $18.10 | $16.70 | 57 | 2425 | 33.65% | 0.48 | 0.01 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:48:51 |
| GOOG270219P00290000 | 看跌 Put | 290.00 | $24.20 | $26.35 | $23.75 | 0 | 2119 | 33.92% | -0.54 | 0.01 | -0.10 | 0.60 | 100 | assumed standard contract | 2026-11-02T14:40:21 |
| GOOG270219C00295000 | 看涨 Call | 295.00 | $14.60 | $15.65 | $14.64 | 12 | 139 | 33.63% | 0.44 | 0.01 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:56:02 |
| GOOG270219P00295000 | 看跌 Put | 295.00 | $26.50 | $29.60 | $27.55 | 46 | 873 | 33.36% | -0.58 | 0.01 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-11-03T12:28:45 |
| GOOG270219C00300000 | 看涨 Call | 300.00 | $12.95 | $13.45 | $13.11 | 168 | 1383 | 33.32% | 0.40 | 0.01 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| GOOG270219P00300000 | 看跌 Put | 300.00 | $29.55 | $32.60 | $31.52 | 15 | 1908 | 32.90% | -0.62 | 0.01 | -0.09 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:24:20 |
| GOOG270219C00305000 | 看涨 Call | 305.00 | $11.15 | $11.70 | $11.39 | 14 | 207 | 32.97% | 0.37 | 0.01 | -0.09 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:55:49 |
| GOOG270219P00305000 | 看跌 Put | 305.00 | $33.05 | $35.85 | $34.07 | 26 | 775 | 32.72% | -0.66 | 0.01 | -0.09 | 0.55 | 100 | assumed standard contract | 2026-11-03T13:11:34 |
| GOOG270219C00310000 | 看涨 Call | 310.00 | $9.40 | $10.40 | $10.10 | 89 | 570 | 32.74% | 0.33 | 0.01 | -0.08 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:48:31 |
| GOOG270219P00310000 | 看跌 Put | 310.00 | $36.55 | $40.00 | $38.40 | 8 | 812 | 33.05% | -0.69 | 0.01 | -0.08 | 0.52 | 100 | assumed standard contract | 2026-11-03T14:51:34 |
| GOOG270219C00315000 | 看涨 Call | 315.00 | $6.85 | $9.75 | $8.40 | 64 | 350 | 32.10% | 0.30 | 0.01 | -0.08 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:19:29 |
| GOOG270219P00315000 | 看跌 Put | 315.00 | $40.45 | $42.65 | $42.03 | 31 | 1192 | 31.97% | -0.73 | 0.01 | -0.08 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| GOOG270219C00320000 | 看涨 Call | 320.00 | $7.10 | $8.05 | $7.44 | 176 | 3849 | 32.89% | 0.27 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:37:22 |
| GOOG270219P00320000 | 看跌 Put | 320.00 | $44.45 | $46.65 | $46.78 | 56 | 1105 | 32.00% | -0.76 | 0.01 | -0.08 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:14:14 |
| GOOG270219C00325000 | 看涨 Call | 325.00 | $6.20 | $7.05 | $6.15 | 11 | 603 | 33.00% | 0.24 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:39:29 |
| GOOG270219P00325000 | 看跌 Put | 325.00 | $48.25 | $51.85 | $49.98 | 2 | 542 | 32.90% | -0.79 | 0.01 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-11-03T12:38:40 |
| GOOG270219C00330000 | 看涨 Call | 330.00 | $5.20 | $6.20 | $5.45 | 53 | 1557 | 32.92% | 0.22 | 0.01 | -0.07 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:05:28 |
| GOOG270219P00330000 | 看跌 Put | 330.00 | $52.80 | $56.05 | $54.75 | 3 | 684 | 33.28% | -0.82 | 0.01 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:20:48 |
| GOOG270219C00335000 | 看涨 Call | 335.00 | $3.70 | $5.45 | $4.76 | 8 | 612 | 32.08% | 0.20 | 0.01 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:18:31 |
| GOOG270219P00335000 | 看跌 Put | 335.00 | $56.80 | $60.45 | $59.47 | 1 | 426 | 32.91% | -0.85 | 0.01 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-11-03T09:38:57 |
| GOOG270219C00340000 | 看涨 Call | 340.00 | $3.95 | $4.80 | $4.40 | 79 | 1609 | 33.27% | 0.18 | 0.01 | -0.06 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:48:42 |
| GOOG270219P00340000 | 看跌 Put | 340.00 | $61.35 | $64.90 | $64.86 | 1 | 744 | 33.09% | -0.87 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T10:07:46 |
| GOOG270219C00345000 | 看涨 Call | 345.00 | $3.70 | $3.90 | $3.80 | 31 | 940 | 33.39% | 0.16 | 0.00 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:48:42 |
| GOOG270219P00345000 | 看跌 Put | 345.00 | $65.95 | $69.50 | $68.80 | 4 | 217 | 33.29% | -0.89 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-11-03T09:59:11 |
| GOOG270219C00350000 | 看涨 Call | 350.00 | $3.25 | $3.85 | $3.41 | 254 | 2135 | 34.22% | 0.14 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:57:02 |
| GOOG270219P00350000 | 看跌 Put | 350.00 | $70.60 | $74.25 | $69.64 | 0 | 342 | 33.62% | -0.91 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-11-02T13:19:36 |
| GOOG270219C00355000 | 看涨 Call | 355.00 | $2.50 | $3.25 | $2.89 | 4 | 841 | 33.64% | 0.13 | 0.00 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-11-03T14:28:59 |
| GOOG270219P00355000 | 看跌 Put | 355.00 | $76.30 | $78.95 | $76.80 | 1 | 73 | 36.00% | -0.93 | 0.01 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:04:40 |
| GOOG270219C00360000 | 看涨 Call | 360.00 | $2.40 | $2.92 | $2.60 | 20 | 2375 | 34.68% | 0.12 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:46:17 |
| GOOG270219P00360000 | 看跌 Put | 360.00 | $80.15 | $83.85 | $79.07 | 0 | 387 | 34.32% | -0.94 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:24:51 |
| GOOG270219C00365000 | 看涨 Call | 365.00 | $2.25 | $3.15 | $2.05 | 348 | 1018 | 35.85% | 0.10 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:45:19 |
| GOOG270219P00365000 | 看跌 Put | 365.00 | $85.00 | $88.70 | $87.72 | 1 | 119 | 34.56% | -0.96 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:24:10 |
| GOOG270219C00370000 | 看涨 Call | 370.00 | $2.00 | $2.24 | $2.30 | 106 | 514 | 35.11% | 0.09 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| GOOG270219P00370000 | 看跌 Put | 370.00 | $89.90 | $93.20 | $93.78 | 0 | 67 | 0.00% | -0.97 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-10-30T14:40:13 |
| GOOG270219C00375000 | 看涨 Call | 375.00 | $1.03 | $2.27 | $2.00 | 0 | 734 | 34.23% | 0.09 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-02T15:34:46 |
| GOOG270219P00375000 | 看跌 Put | 375.00 | $94.85 | $98.60 | $89.85 | 0 | 16 | 35.83% | -0.98 | 0.00 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:17:02 |
| GOOG270219C00380000 | 看涨 Call | 380.00 | $1.50 | $2.23 | $1.62 | 12 | 1646 | 36.40% | 0.08 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:26:18 |
| GOOG270219P00380000 | 看跌 Put | 380.00 | $99.80 | $103.55 | $98.53 | 0 | 13 | 0.00% | -0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:48:26 |
| GOOG270219C00385000 | 看涨 Call | 385.00 | $0.75 | $1.93 | $1.72 | 0 | 360 | 35.02% | 0.07 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-02T13:50:33 |
| GOOG270219P00385000 | 看跌 Put | 385.00 | $104.80 | $108.50 | $104.70 | 0 | 120 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:01:28 |
| GOOG270219C00390000 | 看涨 Call | 390.00 | $1.03 | $1.89 | $1.42 | 2 | 269 | 36.78% | 0.06 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T11:06:29 |
| GOOG270219P00390000 | 看跌 Put | 390.00 | $109.80 | $113.55 | $112.29 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:17:08 |
| GOOG270219C00395000 | 看涨 Call | 395.00 | $0.70 | $1.78 | $1.38 | 0 | 507 | 36.66% | 0.06 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T13:38:17 |
| GOOG270219P00395000 | 看跌 Put | 395.00 | $114.80 | $118.55 | $113.57 | 0 | 14 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:58:46 |
| GOOG270219C00400000 | 看涨 Call | 400.00 | $1.00 | $1.30 | $1.12 | 35 | 1978 | 37.18% | 0.05 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:47:50 |
| GOOG270219P00400000 | 看跌 Put | 400.00 | $119.75 | $123.55 | $121.00 | 2 | 10 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:50 |
| GOOG270219C00410000 | 看涨 Call | 410.00 | $0.95 | $1.51 | $0.95 | 58 | 873 | 39.73% | 0.05 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:54:18 |
| GOOG270219P00410000 | 看跌 Put | 410.00 | $129.75 | $133.55 | $130.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:17:22 |
| GOOG270219C00420000 | 看涨 Call | 420.00 | $0.72 | $1.01 | $0.70 | 7 | 892 | 39.16% | 0.04 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:01:14 |
| GOOG270219P00420000 | 看跌 Put | 420.00 | $139.75 | $143.55 | $141.49 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:47:22 |
| GOOG270219C00430000 | 看涨 Call | 430.00 | $0.54 | $0.88 | $0.71 | 1 | 1854 | 39.68% | 0.04 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:44:02 |
| GOOG270219P00430000 | 看跌 Put | 430.00 | $149.75 | $153.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00440000 | 看涨 Call | 440.00 | $0.48 | $1.09 | $0.60 | 2 | 1196 | 42.10% | 0.03 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:26:39 |
| GOOG270219P00440000 | 看跌 Put | 440.00 | $159.75 | $163.55 | $163.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:46:31 |
| GOOG270219C00450000 | 看涨 Call | 450.00 | $0.22 | $1.08 | $0.70 | 0 | 912 | 42.52% | 0.03 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:15:30 |
| GOOG270219P00450000 | 看跌 Put | 450.00 | $169.75 | $173.55 | $172.43 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:56:35 |
| GOOG270219C00460000 | 看涨 Call | 460.00 | $0.23 | $1.05 | $0.63 | 0 | 213 | 44.03% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T11:24:17 |
| GOOG270219P00460000 | 看跌 Put | 460.00 | $179.75 | $183.55 | $144.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:14:17 |
| GOOG270219C00470000 | 看涨 Call | 470.00 | $0.30 | $1.17 | $0.30 | 0 | 116 | 46.58% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:21:35 |
| GOOG270219P00470000 | 看跌 Put | 470.00 | $189.75 | $193.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00480000 | 看涨 Call | 480.00 | $0.13 | $0.82 | $0.39 | 1 | 465 | 45.14% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:58:50 |
| GOOG270219P00480000 | 看跌 Put | 480.00 | $199.75 | $203.55 | $137.66 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:34:33 |
| GOOG270219C00490000 | 看涨 Call | 490.00 | $0.16 | $0.98 | $0.67 | 0 | 137 | 47.80% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-23T15:23:57 |
| GOOG270219P00490000 | 看跌 Put | 490.00 | $209.75 | $213.55 | $139.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:44:37 |
| GOOG270219C00500000 | 看涨 Call | 500.00 | $0.26 | $0.76 | $0.30 | 6 | 1002 | 48.45% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:47:41 |
| GOOG270219P00500000 | 看跌 Put | 500.00 | $219.75 | $223.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00510000 | 看涨 Call | 510.00 | $0.08 | $1.04 | $1.16 | 0 | 69 | 50.50% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-14T15:44:13 |
| GOOG270219P00510000 | 看跌 Put | 510.00 | $229.75 | $233.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00520000 | 看涨 Call | 520.00 | $0.07 | $0.75 | $0.28 | 0 | 286 | 49.69% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T09:55:56 |
| GOOG270219P00520000 | 看跌 Put | 520.00 | $239.75 | $243.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270219C00530000 | 看涨 Call | 530.00 | $0.08 | $0.73 | $0.20 | 4 | 353 | 50.90% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:41 |
| GOOG270219P00530000 | 看跌 Put | 530.00 | $249.75 | $253.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |