GOOG · 2027-03-19
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 2027-03-19；共 146 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG270319C00140000 | 看涨 Call | 140.00 | $205.90 | $209.40 | $203.98 | 0 | 3 | 46.82% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:31:03 |
| GOOG270319P00140000 | 看跌 Put | 140.00 | $0.03 | $0.45 | $0.13 | 3 | 230 | 54.84% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:19:25 |
| GOOG270319C00145000 | 看涨 Call | 145.00 | $201.15 | $204.55 | $202.67 | 0 | 1 | 49.78% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-11T15:38:02 |
| GOOG270319P00145000 | 看跌 Put | 145.00 | $0.03 | $0.24 | $0.13 | 2 | 278 | 49.28% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:18:38 |
| GOOG270319C00150000 | 看涨 Call | 150.00 | $196.50 | $199.70 | $181.00 | 0 | 9 | 52.04% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T09:41:10 |
| GOOG270319P00150000 | 看跌 Put | 150.00 | $0.03 | $0.63 | $0.15 | 1 | 28 | 53.15% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:44:13 |
| GOOG270319C00155000 | 看涨 Call | 155.00 | $191.30 | $194.80 | $190.18 | 0 | 27 | 44.89% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-19T10:18:25 |
| GOOG270319P00155000 | 看跌 Put | 155.00 | $0.03 | $0.53 | $0.22 | 0 | 176 | 50.27% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-11T12:53:30 |
| GOOG270319C00160000 | 看涨 Call | 160.00 | $186.85 | $189.95 | $205.98 | 0 | 8 | 49.80% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-05T12:39:15 |
| GOOG270319P00160000 | 看跌 Put | 160.00 | $0.15 | $0.68 | $0.35 | 0 | 189 | 51.18% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:57:43 |
| GOOG270319C00165000 | 看涨 Call | 165.00 | $182.05 | $185.10 | $174.00 | 0 | 49 | 49.07% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-08T15:54:40 |
| GOOG270319P00165000 | 看跌 Put | 165.00 | $0.06 | $0.71 | $0.24 | 0 | 84 | 48.84% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-16T15:57:55 |
| GOOG270319C00170000 | 看涨 Call | 170.00 | $177.15 | $180.25 | $199.18 | 0 | 15 | 47.44% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-06-17T14:05:33 |
| GOOG270319P00170000 | 看跌 Put | 170.00 | $0.04 | $0.70 | $0.28 | 38 | 104 | 46.82% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:21:23 |
| GOOG270319C00175000 | 看涨 Call | 175.00 | $172.00 | $175.40 | $201.78 | 0 | 18 | 43.67% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-07-16T13:37:46 |
| GOOG270319P00175000 | 看跌 Put | 175.00 | $0.07 | $0.74 | $0.29 | 36 | 42 | 45.68% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:21:23 |
| GOOG270319C00180000 | 看涨 Call | 180.00 | $167.35 | $170.60 | $165.00 | 0 | 9 | 44.66% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-17T10:51:09 |
| GOOG270319P00180000 | 看跌 Put | 180.00 | $0.32 | $0.78 | $0.42 | 0 | 156 | 45.99% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:27:40 |
| GOOG270319C00185000 | 看涨 Call | 185.00 | $162.65 | $165.75 | $142.24 | 0 | 31 | 44.40% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-07-24T10:27:34 |
| GOOG270319P00185000 | 看跌 Put | 185.00 | $0.18 | $0.88 | $0.49 | 18 | 42 | 44.04% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:09:24 |
| GOOG270319C00190000 | 看涨 Call | 190.00 | $157.80 | $160.95 | $155.79 | 0 | 16 | 43.41% | 0.99 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-08-12T12:08:25 |
| GOOG270319P00190000 | 看跌 Put | 190.00 | $0.20 | $0.94 | $0.51 | 18 | 504 | 42.87% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:09:24 |
| GOOG270319C00195000 | 看涨 Call | 195.00 | $153.00 | $156.15 | $149.84 | 0 | 18 | 42.62% | 0.99 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:50:52 |
| GOOG270319P00195000 | 看跌 Put | 195.00 | $0.11 | $1.02 | $0.65 | 0 | 103 | 41.19% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T11:23:52 |
| GOOG270319C00200000 | 看涨 Call | 200.00 | $148.30 | $151.35 | $157.25 | 1 | 92 | 42.20% | 0.98 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:33:36 |
| GOOG270319P00200000 | 看跌 Put | 200.00 | $0.20 | $1.05 | $0.64 | 7 | 652 | 40.24% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:21:58 |
| GOOG270319C00205000 | 看涨 Call | 205.00 | $143.45 | $146.60 | $139.95 | 0 | 36 | 41.24% | 0.98 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-15T13:42:16 |
| GOOG270319P00205000 | 看跌 Put | 205.00 | $0.73 | $1.17 | $1.18 | 0 | 88 | 41.45% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-09T11:55:33 |
| GOOG270319C00210000 | 看涨 Call | 210.00 | $138.70 | $141.85 | $142.43 | 4 | 82 | 40.59% | 0.98 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:25:36 |
| GOOG270319P00210000 | 看跌 Put | 210.00 | $0.53 | $1.28 | $0.86 | 5 | 84 | 39.49% | -0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:17:09 |
| GOOG270319C00215000 | 看涨 Call | 215.00 | $133.75 | $137.10 | $138.16 | 3 | 14 | 39.21% | 0.97 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:45:21 |
| GOOG270319P00215000 | 看跌 Put | 215.00 | $0.58 | $1.40 | $1.12 | 0 | 227 | 38.52% | -0.03 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-17T11:14:23 |
| GOOG270319C00220000 | 看涨 Call | 220.00 | $129.15 | $132.40 | $128.00 | 0 | 71 | 39.04% | 0.97 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T12:07:52 |
| GOOG270319P00220000 | 看跌 Put | 220.00 | $0.76 | $1.77 | $1.37 | 0 | 277 | 38.64% | -0.03 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-17T13:40:11 |
| GOOG270319C00225000 | 看涨 Call | 225.00 | $124.25 | $127.75 | $124.00 | 0 | 25 | 38.03% | 0.96 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-14T13:15:12 |
| GOOG270319P00225000 | 看跌 Put | 225.00 | $0.97 | $1.96 | $1.58 | 0 | 302 | 38.14% | -0.04 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-16T12:33:10 |
| GOOG270319C00230000 | 看涨 Call | 230.00 | $120.00 | $123.15 | $120.00 | 0 | 78 | 38.61% | 0.96 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-14T09:50:04 |
| GOOG270319P00230000 | 看跌 Put | 230.00 | $1.21 | $2.32 | $1.64 | 5 | 543 | 38.01% | -0.04 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:27:55 |
| GOOG270319C00235000 | 看涨 Call | 235.00 | $115.35 | $118.55 | $111.40 | 0 | 146 | 38.05% | 0.95 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-03T10:45:28 |
| GOOG270319P00235000 | 看跌 Put | 235.00 | $1.90 | $2.66 | $2.18 | 3 | 370 | 38.52% | -0.05 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG270319C00240000 | 看涨 Call | 240.00 | $110.95 | $114.00 | $96.28 | 0 | 46 | 37.93% | 0.94 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-10T09:55:21 |
| GOOG270319P00240000 | 看跌 Put | 240.00 | $1.84 | $3.05 | $2.16 | 2 | 719 | 37.45% | -0.06 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T09:48:24 |
| GOOG270319C00245000 | 看涨 Call | 245.00 | $106.55 | $109.40 | $98.95 | 0 | 50 | 37.54% | 0.94 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-04T13:01:47 |
| GOOG270319P00245000 | 看跌 Put | 245.00 | $2.26 | $3.50 | $2.66 | 15 | 312 | 37.27% | -0.07 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:49:58 |
| GOOG270319C00250000 | 看涨 Call | 250.00 | $102.05 | $105.10 | $105.84 | 5 | 103 | 37.32% | 0.93 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:24:10 |
| GOOG270319P00250000 | 看跌 Put | 250.00 | $2.66 | $3.95 | $3.14 | 26 | 2087 | 36.89% | -0.08 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:32:42 |
| GOOG270319C00255000 | 看涨 Call | 255.00 | $97.75 | $100.60 | $101.71 | 1 | 47 | 36.95% | 0.92 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:10:15 |
| GOOG270319P00255000 | 看跌 Put | 255.00 | $3.15 | $4.55 | $3.95 | 0 | 1461 | 36.69% | -0.09 | 0.00 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-09-17T15:58:19 |
| GOOG270319C00260000 | 看涨 Call | 260.00 | $93.40 | $96.30 | $103.33 | 1 | 85 | 36.62% | 0.91 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-18T09:40:11 |
| GOOG270319P00260000 | 看跌 Put | 260.00 | $4.05 | $4.75 | $4.55 | 319 | 1239 | 36.35% | -0.10 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| GOOG270319C00265000 | 看涨 Call | 265.00 | $89.00 | $92.05 | $86.31 | 0 | 31 | 36.17% | 0.89 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-15T13:49:05 |
| GOOG270319P00265000 | 看跌 Put | 265.00 | $4.55 | $5.85 | $6.80 | 0 | 324 | 36.43% | -0.11 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-10T15:56:13 |
| GOOG270319C00270000 | 看涨 Call | 270.00 | $85.10 | $87.90 | $83.76 | 0 | 139 | 36.22% | 0.88 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-16T13:57:41 |
| GOOG270319P00270000 | 看跌 Put | 270.00 | $5.20 | $6.65 | $5.55 | 9 | 1087 | 36.16% | -0.12 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T13:27:41 |
| GOOG270319C00275000 | 看涨 Call | 275.00 | $80.85 | $83.80 | $75.25 | 0 | 261 | 35.81% | 0.87 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-09-11T14:20:23 |
| GOOG270319P00275000 | 看跌 Put | 275.00 | $5.85 | $7.50 | $6.90 | 0 | 518 | 35.81% | -0.14 | 0.00 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-09-17T15:58:12 |
| GOOG270319C00280000 | 看涨 Call | 280.00 | $76.90 | $79.80 | $84.00 | 2 | 142 | 35.63% | 0.85 | 0.00 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-09-18T09:49:31 |
| GOOG270319P00280000 | 看跌 Put | 280.00 | $6.90 | $8.45 | $7.85 | 411 | 1177 | 35.76% | -0.15 | 0.00 | -0.06 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG270319C00285000 | 看涨 Call | 285.00 | $73.15 | $76.20 | $73.00 | 0 | 397 | 35.81% | 0.83 | 0.00 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-17T12:51:26 |
| GOOG270319P00285000 | 看跌 Put | 285.00 | $7.70 | $9.50 | $8.20 | 3 | 1454 | 35.43% | -0.17 | 0.00 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-18T12:44:24 |
| GOOG270319C00290000 | 看涨 Call | 290.00 | $69.30 | $72.05 | $78.66 | 1 | 123 | 35.30% | 0.82 | 0.00 | -0.06 | 0.65 | 100 | assumed standard contract | 2026-09-18T09:41:55 |
| GOOG270319P00290000 | 看跌 Put | 290.00 | $9.35 | $10.60 | $9.10 | 319 | 1278 | 35.67% | -0.19 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:37:52 |
| GOOG270319C00295000 | 看涨 Call | 295.00 | $65.55 | $68.40 | $69.35 | 5 | 173 | 35.12% | 0.80 | 0.00 | -0.06 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:04:48 |
| GOOG270319P00295000 | 看跌 Put | 295.00 | $10.15 | $11.85 | $10.90 | 246 | 1122 | 35.20% | -0.21 | 0.00 | -0.07 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:50:33 |
| GOOG270319C00300000 | 看涨 Call | 300.00 | $62.50 | $64.80 | $63.75 | 30 | 854 | 35.34% | 0.78 | 0.00 | -0.07 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270319P00300000 | 看跌 Put | 300.00 | $11.50 | $12.85 | $11.50 | 97 | 3014 | 34.84% | -0.22 | 0.00 | -0.07 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:49:16 |
| GOOG270319C00305000 | 看涨 Call | 305.00 | $58.50 | $61.35 | $65.53 | 6 | 728 | 34.85% | 0.76 | 0.00 | -0.07 | 0.76 | 100 | assumed standard contract | 2026-09-18T09:30:39 |
| GOOG270319P00305000 | 看跌 Put | 305.00 | $12.60 | $14.70 | $13.00 | 56 | 926 | 34.75% | -0.24 | 0.00 | -0.07 | 0.77 | 100 | assumed standard contract | 2026-09-18T14:37:43 |
| GOOG270319C00310000 | 看涨 Call | 310.00 | $55.25 | $57.95 | $64.70 | 1 | 571 | 34.76% | 0.74 | 0.00 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-09-18T09:38:28 |
| GOOG270319P00310000 | 看跌 Put | 310.00 | $14.10 | $16.30 | $14.80 | 38 | 1361 | 34.59% | -0.27 | 0.00 | -0.08 | 0.80 | 100 | assumed standard contract | 2026-09-18T13:17:37 |
| GOOG270319C00315000 | 看涨 Call | 315.00 | $51.95 | $54.75 | $55.74 | 2 | 241 | 34.63% | 0.72 | 0.00 | -0.08 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:31:27 |
| GOOG270319P00315000 | 看跌 Put | 315.00 | $15.75 | $18.00 | $17.00 | 243 | 1155 | 34.49% | -0.29 | 0.00 | -0.08 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270319C00320000 | 看涨 Call | 320.00 | $48.90 | $51.85 | $52.40 | 5 | 596 | 34.69% | 0.70 | 0.00 | -0.08 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:39:26 |
| GOOG270319P00320000 | 看跌 Put | 320.00 | $17.50 | $19.85 | $17.85 | 130 | 1015 | 34.35% | -0.31 | 0.00 | -0.08 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:41:38 |
| GOOG270319C00325000 | 看涨 Call | 325.00 | $45.85 | $48.60 | $47.00 | 1 | 570 | 34.41% | 0.68 | 0.00 | -0.08 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| GOOG270319P00325000 | 看跌 Put | 325.00 | $19.40 | $21.85 | $20.80 | 22 | 918 | 34.23% | -0.33 | 0.00 | -0.09 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG270319C00330000 | 看涨 Call | 330.00 | $44.05 | $45.80 | $44.78 | 26 | 1477 | 34.96% | 0.65 | 0.00 | -0.08 | 0.90 | 100 | assumed standard contract | 2026-09-18T13:32:01 |
| GOOG270319P00330000 | 看跌 Put | 330.00 | $21.40 | $23.95 | $22.20 | 22 | 1842 | 34.18% | -0.36 | 0.00 | -0.09 | 0.90 | 100 | assumed standard contract | 2026-09-18T11:53:34 |
| GOOG270319C00335000 | 看涨 Call | 335.00 | $41.00 | $43.00 | $42.90 | 10 | 273 | 34.68% | 0.63 | 0.00 | -0.09 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:49:27 |
| GOOG270319P00335000 | 看跌 Put | 335.00 | $23.55 | $26.20 | $23.85 | 10 | 711 | 34.05% | -0.38 | 0.00 | -0.09 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:49:02 |
| GOOG270319C00340000 | 看涨 Call | 340.00 | $37.85 | $40.30 | $39.92 | 54 | 1054 | 34.27% | 0.61 | 0.00 | -0.09 | 0.94 | 100 | assumed standard contract | 2026-09-18T12:53:14 |
| GOOG270319P00340000 | 看跌 Put | 340.00 | $27.00 | $27.85 | $27.05 | 93 | 1465 | 34.24% | -0.41 | 0.00 | -0.09 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:56:55 |
| GOOG270319C00345000 | 看涨 Call | 345.00 | $35.45 | $37.70 | $37.60 | 91 | 653 | 34.21% | 0.58 | 0.00 | -0.09 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:53:59 |
| GOOG270319P00345000 | 看跌 Put | 345.00 | $28.25 | $31.05 | $29.04 | 245 | 590 | 33.93% | -0.43 | 0.01 | -0.09 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:06:47 |
| GOOG270319C00350000 | 看涨 Call | 350.00 | $33.15 | $35.25 | $34.60 | 127 | 1621 | 34.15% | 0.56 | 0.00 | -0.09 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270319P00350000 | 看跌 Put | 350.00 | $31.60 | $33.70 | $31.65 | 17 | 529 | 34.29% | -0.46 | 0.01 | -0.09 | 0.96 | 100 | assumed standard contract | 2026-09-18T11:53:33 |
| GOOG270319C00355000 | 看涨 Call | 355.00 | $30.90 | $32.95 | $33.45 | 7 | 1813 | 34.08% | 0.54 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:58:23 |
| GOOG270319P00355000 | 看跌 Put | 355.00 | $33.40 | $36.40 | $33.20 | 3 | 2003 | 33.75% | -0.48 | 0.01 | -0.10 | 0.96 | 100 | assumed standard contract | 2026-09-18T14:53:46 |
| GOOG270319C00360000 | 看涨 Call | 360.00 | $28.80 | $30.75 | $30.30 | 464 | 4811 | 34.03% | 0.51 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:52:00 |
| GOOG270319P00360000 | 看跌 Put | 360.00 | $36.35 | $39.10 | $36.55 | 3 | 519 | 33.68% | -0.51 | 0.01 | -0.10 | 0.96 | 100 | assumed standard contract | 2026-09-18T11:27:31 |
| GOOG270319C00365000 | 看涨 Call | 365.00 | $26.75 | $28.75 | $27.65 | 247 | 440 | 33.99% | 0.49 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| GOOG270319P00365000 | 看跌 Put | 365.00 | $39.30 | $42.20 | $40.73 | 0 | 180 | 33.69% | -0.53 | 0.01 | -0.10 | 0.95 | 100 | assumed standard contract | 2026-09-17T11:48:28 |
| GOOG270319C00370000 | 看涨 Call | 370.00 | $24.85 | $26.85 | $26.89 | 20 | 1062 | 33.97% | 0.47 | 0.00 | -0.09 | 0.97 | 100 | assumed standard contract | 2026-09-18T11:08:02 |
| GOOG270319P00370000 | 看跌 Put | 370.00 | $42.40 | $44.80 | $43.80 | 8 | 323 | 33.40% | -0.56 | 0.01 | -0.10 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270319C00375000 | 看涨 Call | 375.00 | $23.05 | $25.00 | $23.05 | 22 | 690 | 33.92% | 0.45 | 0.00 | -0.09 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| GOOG270319P00375000 | 看跌 Put | 375.00 | $45.60 | $48.65 | $48.60 | 0 | 239 | 33.70% | -0.58 | 0.01 | -0.10 | 0.94 | 100 | assumed standard contract | 2026-09-14T09:47:57 |
| GOOG270319C00380000 | 看涨 Call | 380.00 | $21.55 | $23.15 | $23.53 | 65 | 1915 | 33.92% | 0.42 | 0.00 | -0.09 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:38:42 |
| GOOG270319P00380000 | 看跌 Put | 380.00 | $49.05 | $52.05 | $45.05 | 5 | 1179 | 33.78% | -0.60 | 0.01 | -0.10 | 0.92 | 100 | assumed standard contract | 2026-09-18T09:36:29 |
| GOOG270319C00385000 | 看涨 Call | 385.00 | $19.80 | $21.75 | $21.65 | 26 | 567 | 33.92% | 0.40 | 0.00 | -0.09 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:07:01 |
| GOOG270319P00385000 | 看跌 Put | 385.00 | $52.50 | $55.40 | $63.58 | 0 | 210 | 33.71% | -0.63 | 0.01 | -0.09 | 0.90 | 100 | assumed standard contract | 2026-09-01T14:57:41 |
| GOOG270319C00390000 | 看涨 Call | 390.00 | $18.25 | $20.25 | $19.60 | 35 | 1449 | 34.25% | 0.38 | 0.00 | -0.09 | 0.93 | 100 | assumed standard contract | 2026-09-18T11:57:19 |
| GOOG270319P00390000 | 看跌 Put | 390.00 | $56.05 | $58.50 | $56.78 | 0 | 126 | 33.44% | -0.65 | 0.01 | -0.09 | 0.89 | 100 | assumed standard contract | 2026-09-14T13:54:33 |
| GOOG270319C00395000 | 看涨 Call | 395.00 | $16.95 | $18.80 | $18.34 | 227 | 912 | 33.89% | 0.36 | 0.00 | -0.08 | 0.91 | 100 | assumed standard contract | 2026-09-18T14:06:47 |
| GOOG270319P00395000 | 看跌 Put | 395.00 | $59.75 | $62.80 | $62.50 | 0 | 143 | 33.83% | -0.67 | 0.01 | -0.09 | 0.86 | 100 | assumed standard contract | 2026-08-14T09:59:08 |
| GOOG270319C00400000 | 看涨 Call | 400.00 | $15.80 | $17.50 | $16.50 | 216 | 5436 | 33.98% | 0.34 | 0.00 | -0.08 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| GOOG270319P00400000 | 看跌 Put | 400.00 | $63.50 | $66.30 | $66.77 | 0 | 1263 | 33.65% | -0.70 | 0.01 | -0.09 | 0.83 | 100 | assumed standard contract | 2026-09-17T13:19:38 |
| GOOG270319C00405000 | 看涨 Call | 405.00 | $14.45 | $16.30 | $16.05 | 9 | 391 | 33.93% | 0.32 | 0.00 | -0.08 | 0.88 | 100 | assumed standard contract | 2026-09-18T10:52:29 |
| GOOG270319P00405000 | 看跌 Put | 405.00 | $67.35 | $70.20 | $71.25 | 0 | 23 | 33.67% | -0.72 | 0.01 | -0.09 | 0.81 | 100 | assumed standard contract | 2026-09-16T09:38:43 |
| GOOG270319C00410000 | 看涨 Call | 410.00 | $13.30 | $14.45 | $14.90 | 148 | 926 | 33.51% | 0.31 | 0.00 | -0.08 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:13:16 |
| GOOG270319P00410000 | 看跌 Put | 410.00 | $71.15 | $73.80 | $86.42 | 0 | 356 | 33.35% | -0.74 | 0.00 | -0.09 | 0.77 | 100 | assumed standard contract | 2026-09-09T15:03:37 |
| GOOG270319C00415000 | 看涨 Call | 415.00 | $12.25 | $14.05 | $13.70 | 60 | 907 | 33.92% | 0.29 | 0.00 | -0.08 | 0.83 | 100 | assumed standard contract | 2026-09-18T11:29:22 |
| GOOG270319P00415000 | 看跌 Put | 415.00 | $75.45 | $78.10 | $81.05 | 0 | 1 | 33.68% | -0.76 | 0.00 | -0.09 | 0.73 | 100 | assumed standard contract | 2026-09-03T14:09:12 |
| GOOG270319C00420000 | 看涨 Call | 420.00 | $11.30 | $13.10 | $12.75 | 34 | 1520 | 33.98% | 0.27 | 0.00 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:41:19 |
| GOOG270319P00420000 | 看跌 Put | 420.00 | $79.55 | $82.50 | $85.75 | 0 | 257 | 33.86% | -0.78 | 0.00 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-07-17T09:35:24 |
| GOOG270319C00425000 | 看涨 Call | 425.00 | $10.40 | $12.15 | $11.15 | 444 | 102 | 33.99% | 0.26 | 0.00 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| GOOG270319P00425000 | 看跌 Put | 425.00 | $83.80 | $86.60 | $0.00 | 0 | 0 | 33.84% | -0.80 | 0.00 | -0.08 | 0.67 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00430000 | 看涨 Call | 430.00 | $9.55 | $11.30 | $10.95 | 39 | 2364 | 34.02% | 0.24 | 0.00 | -0.07 | 0.76 | 100 | assumed standard contract | 2026-09-18T14:44:40 |
| GOOG270319P00430000 | 看跌 Put | 430.00 | $88.10 | $91.05 | $87.75 | 2 | 44 | 34.01% | -0.81 | 0.00 | -0.08 | 0.63 | 100 | assumed standard contract | 2026-09-18T11:08:48 |
| GOOG270319C00435000 | 看涨 Call | 435.00 | $8.80 | $10.50 | $10.25 | 42 | 904 | 34.07% | 0.23 | 0.00 | -0.07 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:27:50 |
| GOOG270319P00435000 | 看跌 Put | 435.00 | $92.45 | $95.35 | $0.00 | 0 | 0 | 33.97% | -0.83 | 0.00 | -0.08 | 0.58 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00440000 | 看涨 Call | 440.00 | $8.10 | $9.75 | $9.20 | 47 | 1904 | 34.11% | 0.21 | 0.00 | -0.07 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:37:31 |
| GOOG270319P00440000 | 看跌 Put | 440.00 | $96.90 | $99.75 | $120.39 | 0 | 5 | 33.99% | -0.85 | 0.00 | -0.08 | 0.54 | 100 | assumed standard contract | 2026-07-23T09:38:16 |
| GOOG270319C00445000 | 看涨 Call | 445.00 | $7.45 | $9.10 | $8.57 | 164 | 260 | 34.19% | 0.20 | 0.00 | -0.06 | 0.69 | 100 | assumed standard contract | 2026-09-18T14:06:58 |
| GOOG270319P00445000 | 看跌 Put | 445.00 | $101.40 | $104.25 | $107.85 | 0 | 5 | 34.05% | -0.86 | 0.00 | -0.08 | 0.51 | 100 | assumed standard contract | 2026-09-03T10:03:04 |
| GOOG270319C00450000 | 看涨 Call | 450.00 | $6.80 | $8.45 | $7.80 | 20 | 2561 | 34.20% | 0.19 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T12:27:03 |
| GOOG270319P00450000 | 看跌 Put | 450.00 | $105.95 | $108.85 | $108.70 | 0 | 35 | 34.13% | -0.88 | 0.00 | -0.08 | 0.46 | 100 | assumed standard contract | 2026-09-14T09:55:32 |
| GOOG270319C00455000 | 看涨 Call | 455.00 | $6.25 | $7.85 | $7.30 | 10 | 152 | 34.25% | 0.18 | 0.00 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-09-18T13:38:32 |
| GOOG270319P00455000 | 看跌 Put | 455.00 | $110.65 | $113.30 | $0.00 | 0 | 0 | 34.03% | -0.89 | 0.00 | -0.07 | 0.40 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00460000 | 看涨 Call | 460.00 | $5.75 | $7.35 | $6.95 | 12 | 928 | 34.32% | 0.17 | 0.00 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-18T14:55:12 |
| GOOG270319P00460000 | 看跌 Put | 460.00 | $115.35 | $118.00 | $119.00 | 0 | 4 | 34.14% | -0.91 | 0.00 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-06-11T12:13:29 |
| GOOG270319C00470000 | 看涨 Call | 470.00 | $4.85 | $6.40 | $5.90 | 2 | 504 | 34.48% | 0.15 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T11:25:59 |
| GOOG270319P00470000 | 看跌 Put | 470.00 | $124.40 | $127.25 | $0.00 | 0 | 0 | 32.41% | -0.93 | 0.00 | -0.07 | 0.28 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00480000 | 看涨 Call | 480.00 | $4.10 | $5.55 | $5.15 | 25 | 1416 | 34.62% | 0.13 | 0.00 | -0.05 | 0.52 | 100 | assumed standard contract | 2026-09-18T11:10:48 |
| GOOG270319P00480000 | 看跌 Put | 480.00 | $134.10 | $137.30 | $125.23 | 0 | 0 | 32.92% | -0.96 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-07-20T10:18:35 |
| GOOG270319C00490000 | 看涨 Call | 490.00 | $3.45 | $4.35 | $4.37 | 151 | 1343 | 34.25% | 0.11 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:06:22 |
| GOOG270319P00490000 | 看跌 Put | 490.00 | $143.95 | $146.80 | $133.10 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-06-08T15:50:00 |
| GOOG270319C00500000 | 看涨 Call | 500.00 | $2.91 | $4.00 | $3.80 | 104 | 1285 | 34.69% | 0.10 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:22:00 |
| GOOG270319P00500000 | 看跌 Put | 500.00 | $153.90 | $156.90 | $150.50 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-06-30T10:14:51 |
| GOOG270319C00520000 | 看涨 Call | 520.00 | $2.07 | $2.94 | $3.30 | 1 | 832 | 34.88% | 0.08 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T09:30:05 |
| GOOG270319P00520000 | 看跌 Put | 520.00 | $173.90 | $177.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00540000 | 看涨 Call | 540.00 | $1.47 | $2.64 | $2.50 | 7 | 1822 | 35.94% | 0.06 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T09:37:45 |
| GOOG270319P00540000 | 看跌 Put | 540.00 | $193.90 | $197.15 | $184.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-02T09:44:30 |
| GOOG270319C00560000 | 看涨 Call | 560.00 | $1.50 | $2.15 | $1.70 | 1 | 341 | 37.43% | 0.05 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T10:33:47 |
| GOOG270319P00560000 | 看跌 Put | 560.00 | $213.90 | $217.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270319C00580000 | 看涨 Call | 580.00 | $0.80 | $1.78 | $1.22 | 0 | 2033 | 37.26% | 0.04 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-17T15:35:40 |
| GOOG270319P00580000 | 看跌 Put | 580.00 | $233.90 | $237.20 | $244.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:55:18 |