GOOG · 2027-03-19

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:30

到期日 2027-03-19；共 146 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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	$139.00	$142.35	$139.95	0	3	0.00%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-11-02T15:55:00
GOOG270319P00140000	看跌 Put	140.00	$0.06	$1.05	$0.27	0	268	57.46%	-0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-10-30T11:01:11
GOOG270319C00145000	看涨 Call	145.00	$134.15	$137.95	$142.30	0	2	49.54%	0.99	0.00	0.00	0.04	100	assumed standard contract	2026-10-29T11:20:35
GOOG270319P00145000	看跌 Put	145.00	$0.07	$0.30	$0.23	0	280	47.05%	-0.01	0.00	-0.01	0.04	100	assumed standard contract	2026-10-30T15:21:32
GOOG270319C00150000	看涨 Call	150.00	$129.25	$133.05	$135.50	0	12	47.55%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-10-29T11:03:23
GOOG270319P00150000	看跌 Put	150.00	$0.07	$1.05	$0.24	0	28	52.45%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-10-29T12:57:37
GOOG270319C00155000	看涨 Call	155.00	$124.40	$128.15	$190.18	0	27	46.11%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-08-19T10:18:25
GOOG270319P00155000	看跌 Put	155.00	$0.13	$0.40	$0.42	0	180	44.81%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-10-29T10:04:09
GOOG270319C00160000	看涨 Call	160.00	$119.55	$123.35	$120.95	0	8	45.49%	0.99	0.00	0.00	0.06	100	assumed standard contract	2026-10-30T10:36:48
GOOG270319P00160000	看跌 Put	160.00	$0.19	$1.07	$0.52	20	198	48.59%	-0.01	0.00	-0.01	0.06	100	assumed standard contract	2026-11-03T11:44:18
GOOG270319C00165000	看涨 Call	165.00	$114.80	$118.50	$115.75	4	50	44.95%	0.98	0.00	0.00	0.07	100	assumed standard contract	2026-11-03T09:38:57
GOOG270319P00165000	看跌 Put	165.00	$0.21	$1.25	$0.55	26	347	47.43%	-0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-11-03T15:21:39
GOOG270319C00170000	看涨 Call	170.00	$109.90	$113.70	$114.52	0	16	43.54%	0.98	0.00	0.00	0.08	100	assumed standard contract	2026-10-29T14:56:27
GOOG270319P00170000	看跌 Put	170.00	$0.33	$1.21	$0.68	6	98	45.55%	-0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-11-03T15:21:39
GOOG270319C00175000	看涨 Call	175.00	$105.10	$108.90	$107.66	0	250	42.62%	0.98	0.00	-0.00	0.10	100	assumed standard contract	2026-10-30T10:37:32
GOOG270319P00175000	看跌 Put	175.00	$0.35	$1.00	$0.55	0	85	42.31%	-0.02	0.00	-0.01	0.10	100	assumed standard contract	2026-10-30T11:01:17
GOOG270319C00180000	看涨 Call	180.00	$100.40	$104.20	$101.30	1	9	42.43%	0.97	0.00	-0.00	0.11	100	assumed standard contract	2026-11-03T11:32:27
GOOG270319P00180000	看跌 Put	180.00	$0.40	$1.00	$0.70	0	171	40.40%	-0.03	0.00	-0.02	0.11	100	assumed standard contract	2026-11-02T13:00:41
GOOG270319C00185000	看涨 Call	185.00	$95.60	$99.40	$137.70	0	31	41.13%	0.97	0.00	-0.01	0.13	100	assumed standard contract	2026-10-23T13:26:44
GOOG270319P00185000	看跌 Put	185.00	$0.62	$1.40	$1.02	1	69	40.96%	-0.03	0.00	-0.02	0.13	100	assumed standard contract	2026-11-03T11:45:33
GOOG270319C00190000	看涨 Call	190.00	$90.95	$94.70	$133.00	0	13	40.61%	0.96	0.00	-0.01	0.15	100	assumed standard contract	2026-10-27T15:09:34
GOOG270319P00190000	看跌 Put	190.00	$0.82	$1.40	$1.30	5	474	39.50%	-0.04	0.00	-0.02	0.15	100	assumed standard contract	2026-11-03T14:57:44
GOOG270319C00195000	看涨 Call	195.00	$86.30	$90.05	$95.00	0	45	39.98%	0.95	0.00	-0.01	0.17	100	assumed standard contract	2026-10-29T11:40:07
GOOG270319P00195000	看跌 Put	195.00	$1.13	$2.00	$1.50	1	127	40.15%	-0.05	0.00	-0.02	0.17	100	assumed standard contract	2026-11-03T12:13:29
GOOG270319C00200000	看涨 Call	200.00	$82.35	$85.45	$82.75	8	155	40.97%	0.94	0.00	-0.02	0.20	100	assumed standard contract	2026-11-03T15:35:13
GOOG270319P00200000	看跌 Put	200.00	$1.36	$1.97	$1.90	3	880	38.44%	-0.06	0.00	-0.03	0.20	100	assumed standard contract	2026-11-03T10:32:49
GOOG270319C00205000	看涨 Call	205.00	$77.80	$80.85	$113.35	0	46	40.09%	0.93	0.00	-0.02	0.23	100	assumed standard contract	2026-10-26T15:31:35
GOOG270319P00205000	看跌 Put	205.00	$1.62	$2.50	$2.25	1	127	38.10%	-0.07	0.00	-0.03	0.23	100	assumed standard contract	2026-11-03T09:55:58
GOOG270319C00210000	看涨 Call	210.00	$73.30	$76.35	$75.95	3	129	39.34%	0.92	0.00	-0.03	0.26	100	assumed standard contract	2026-11-03T13:28:15
GOOG270319P00210000	看跌 Put	210.00	$2.22	$3.15	$2.65	2	171	38.35%	-0.08	0.00	-0.04	0.26	100	assumed standard contract	2026-11-03T09:51:22
GOOG270319C00215000	看涨 Call	215.00	$68.90	$71.60	$70.79	0	14	38.14%	0.91	0.00	-0.03	0.29	100	assumed standard contract	2026-10-30T12:28:32
GOOG270319P00215000	看跌 Put	215.00	$2.00	$4.30	$3.12	3	250	37.66%	-0.10	0.00	-0.04	0.29	100	assumed standard contract	2026-11-03T15:16:06
GOOG270319C00220000	看涨 Call	220.00	$64.60	$67.30	$66.95	1	77	37.69%	0.89	0.00	-0.04	0.32	100	assumed standard contract	2026-11-03T13:18:41
GOOG270319P00220000	看跌 Put	220.00	$2.59	$4.00	$3.80	3	685	35.75%	-0.11	0.00	-0.04	0.33	100	assumed standard contract	2026-11-03T10:22:24
GOOG270319C00225000	看涨 Call	225.00	$60.35	$63.50	$59.50	0	29	37.76%	0.87	0.00	-0.04	0.36	100	assumed standard contract	2026-10-30T14:52:03
GOOG270319P00225000	看跌 Put	225.00	$3.10	$5.85	$3.69	0	470	36.83%	-0.13	0.00	-0.05	0.36	100	assumed standard contract	2026-11-02T14:42:34
GOOG270319C00230000	看涨 Call	230.00	$56.25	$59.30	$58.09	5	91	37.19%	0.85	0.00	-0.05	0.40	100	assumed standard contract	2026-11-03T12:52:39
GOOG270319P00230000	看跌 Put	230.00	$3.90	$5.90	$5.30	17	980	35.45%	-0.15	0.00	-0.05	0.40	100	assumed standard contract	2026-11-03T14:41:23
GOOG270319C00235000	看涨 Call	235.00	$52.30	$55.25	$53.01	0	202	36.74%	0.83	0.00	-0.05	0.43	100	assumed standard contract	2026-10-30T12:49:11
GOOG270319P00235000	看跌 Put	235.00	$4.85	$6.60	$6.45	2	453	34.90%	-0.17	0.00	-0.06	0.44	100	assumed standard contract	2026-11-03T10:44:58
GOOG270319C00240000	看涨 Call	240.00	$48.50	$51.05	$49.70	6	78	36.06%	0.81	0.00	-0.06	0.47	100	assumed standard contract	2026-11-03T15:47:22
GOOG270319P00240000	看跌 Put	240.00	$6.20	$7.75	$7.41	5	1880	35.06%	-0.20	0.00	-0.06	0.47	100	assumed standard contract	2026-11-03T10:59:50
GOOG270319C00245000	看涨 Call	245.00	$44.70	$47.65	$50.47	0	107	35.97%	0.78	0.00	-0.06	0.50	100	assumed standard contract	2026-11-02T10:17:56
GOOG270319P00245000	看跌 Put	245.00	$7.10	$9.85	$8.80	2	472	35.37%	-0.22	0.01	-0.07	0.51	100	assumed standard contract	2026-11-03T11:18:20
GOOG270319C00250000	看涨 Call	250.00	$41.05	$44.00	$43.20	1	502	35.51%	0.75	0.01	-0.06	0.54	100	assumed standard contract	2026-11-03T12:57:08
GOOG270319P00250000	看跌 Put	250.00	$9.25	$11.10	$10.00	168	4309	35.71%	-0.25	0.01	-0.07	0.54	100	assumed standard contract	2026-11-03T15:10:49
GOOG270319C00255000	看涨 Call	255.00	$37.35	$40.40	$38.45	23	132	34.81%	0.73	0.01	-0.07	0.57	100	assumed standard contract	2026-11-03T11:31:42
GOOG270319P00255000	看跌 Put	255.00	$10.05	$12.85	$11.55	12	1985	35.00%	-0.28	0.01	-0.07	0.57	100	assumed standard contract	2026-11-03T14:52:16
GOOG270319C00260000	看涨 Call	260.00	$34.35	$36.85	$35.90	4	134	34.54%	0.70	0.01	-0.07	0.60	100	assumed standard contract	2026-11-03T15:50:00
GOOG270319P00260000	看跌 Put	260.00	$12.00	$14.00	$13.30	6	2139	34.51%	-0.31	0.01	-0.08	0.60	100	assumed standard contract	2026-11-03T14:53:04
GOOG270319C00265000	看涨 Call	265.00	$31.95	$33.95	$32.00	4	48	35.02%	0.66	0.01	-0.07	0.62	100	assumed standard contract	2026-11-03T10:17:27
GOOG270319P00265000	看跌 Put	265.00	$13.40	$16.30	$15.09	28	1038	34.26%	-0.35	0.01	-0.08	0.62	100	assumed standard contract	2026-11-03T14:36:46
GOOG270319C00270000	看涨 Call	270.00	$29.40	$30.90	$29.75	16	323	34.97%	0.63	0.01	-0.08	0.64	100	assumed standard contract	2026-11-03T15:49:16
GOOG270319P00270000	看跌 Put	270.00	$15.75	$18.65	$17.00	10	2429	34.53%	-0.38	0.01	-0.08	0.64	100	assumed standard contract	2026-11-03T13:54:09
GOOG270319C00275000	看涨 Call	275.00	$26.50	$27.90	$27.00	31	362	34.47%	0.60	0.01	-0.08	0.66	100	assumed standard contract	2026-11-03T15:51:17
GOOG270319P00275000	看跌 Put	275.00	$17.55	$20.65	$19.14	20	1008	33.82%	-0.41	0.01	-0.08	0.66	100	assumed standard contract	2026-11-03T15:48:03
GOOG270319C00280000	看涨 Call	280.00	$24.05	$24.30	$24.30	919	775	33.56%	0.56	0.01	-0.08	0.67	100	assumed standard contract	2026-11-03T15:59:54
GOOG270319P00280000	看跌 Put	280.00	$21.40	$21.80	$21.40	831	2447	33.74%	-0.45	0.01	-0.09	0.67	100	assumed standard contract	2026-11-03T15:55:02
GOOG270319C00285000	看涨 Call	285.00	$21.30	$22.15	$21.80	36	693	33.26%	0.53	0.01	-0.08	0.68	100	assumed standard contract	2026-11-03T15:46:29
GOOG270319P00285000	看跌 Put	285.00	$22.40	$25.20	$25.00	31	2213	32.98%	-0.49	0.01	-0.09	0.67	100	assumed standard contract	2026-11-03T14:36:46
GOOG270319C00290000	看涨 Call	290.00	$19.40	$20.80	$19.24	100	458	33.99%	0.50	0.01	-0.08	0.68	100	assumed standard contract	2026-11-03T14:54:33
GOOG270319P00290000	看跌 Put	290.00	$26.00	$27.20	$27.35	55	3118	32.85%	-0.52	0.01	-0.09	0.67	100	assumed standard contract	2026-11-03T14:54:22
GOOG270319C00295000	看涨 Call	295.00	$17.45	$19.20	$17.15	54	228	34.25%	0.46	0.01	-0.08	0.67	100	assumed standard contract	2026-11-03T15:03:43
GOOG270319P00295000	看跌 Put	295.00	$28.60	$31.75	$30.13	10	2643	33.62%	-0.56	0.01	-0.08	0.66	100	assumed standard contract	2026-11-03T14:08:39
GOOG270319C00300000	看涨 Call	300.00	$15.50	$15.95	$15.78	466	2738	33.25%	0.43	0.01	-0.08	0.67	100	assumed standard contract	2026-11-03T15:59:13
GOOG270319P00300000	看跌 Put	300.00	$31.45	$34.70	$33.24	123	4097	33.13%	-0.59	0.01	-0.08	0.65	100	assumed standard contract	2026-11-03T14:21:38
GOOG270319C00305000	看涨 Call	305.00	$13.05	$14.90	$13.91	84	985	32.90%	0.40	0.01	-0.08	0.66	100	assumed standard contract	2026-11-03T14:12:32
GOOG270319P00305000	看跌 Put	305.00	$34.90	$37.75	$36.77	32	1326	32.90%	-0.63	0.01	-0.08	0.63	100	assumed standard contract	2026-11-03T11:56:30
GOOG270319C00310000	看涨 Call	310.00	$12.40	$12.90	$12.34	48	1151	33.17%	0.37	0.01	-0.08	0.64	100	assumed standard contract	2026-11-03T15:31:45
GOOG270319P00310000	看跌 Put	310.00	$38.30	$41.55	$36.80	0	1856	32.99%	-0.66	0.01	-0.08	0.61	100	assumed standard contract	2026-11-02T13:30:42
GOOG270319C00315000	看涨 Call	315.00	$10.30	$12.80	$10.75	27	561	33.65%	0.34	0.01	-0.07	0.62	100	assumed standard contract	2026-11-03T14:57:03
GOOG270319P00315000	看跌 Put	315.00	$41.95	$44.80	$43.00	3	1734	32.57%	-0.70	0.01	-0.08	0.58	100	assumed standard contract	2026-11-03T10:20:24
GOOG270319C00320000	看涨 Call	320.00	$9.25	$10.85	$9.47	272	1195	33.20%	0.31	0.01	-0.07	0.60	100	assumed standard contract	2026-11-03T15:13:42
GOOG270319P00320000	看跌 Put	320.00	$45.80	$48.90	$47.20	7	1064	32.80%	-0.73	0.01	-0.07	0.55	100	assumed standard contract	2026-11-03T12:29:29
GOOG270319C00325000	看涨 Call	325.00	$7.20	$10.15	$8.50	68	1005	32.77%	0.28	0.01	-0.07	0.57	100	assumed standard contract	2026-11-03T15:19:49
GOOG270319P00325000	看跌 Put	325.00	$49.50	$52.90	$51.83	1	1283	32.56%	-0.76	0.01	-0.07	0.52	100	assumed standard contract	2026-11-03T10:59:51
GOOG270319C00330000	看涨 Call	330.00	$7.60	$8.25	$7.70	156	1959	33.24%	0.26	0.01	-0.07	0.55	100	assumed standard contract	2026-11-03T15:52:35
GOOG270319P00330000	看跌 Put	330.00	$53.75	$56.90	$55.20	3	2075	32.60%	-0.79	0.01	-0.07	0.48	100	assumed standard contract	2026-11-03T11:00:41
GOOG270319C00335000	看涨 Call	335.00	$5.70	$8.10	$6.65	4	718	33.03%	0.23	0.01	-0.06	0.52	100	assumed standard contract	2026-11-03T15:40:52
GOOG270319P00335000	看跌 Put	335.00	$57.90	$60.80	$57.13	0	889	32.14%	-0.81	0.01	-0.07	0.45	100	assumed standard contract	2026-11-02T14:50:02
GOOG270319C00340000	看涨 Call	340.00	$5.75	$6.25	$5.96	86	3200	32.86%	0.21	0.01	-0.06	0.50	100	assumed standard contract	2026-11-03T15:56:56
GOOG270319P00340000	看跌 Put	340.00	$62.10	$65.15	$63.20	1	1710	31.93%	-0.84	0.01	-0.06	0.41	100	assumed standard contract	2026-11-03T13:12:43
GOOG270319C00345000	看涨 Call	345.00	$4.65	$6.40	$5.15	90	944	33.42%	0.19	0.00	-0.06	0.47	100	assumed standard contract	2026-11-03T15:18:13
GOOG270319P00345000	看跌 Put	345.00	$66.95	$70.20	$68.83	1	1222	33.34%	-0.86	0.01	-0.06	0.37	100	assumed standard contract	2026-11-03T11:17:45
GOOG270319C00350000	看涨 Call	350.00	$4.70	$5.05	$4.79	300	4954	33.45%	0.17	0.00	-0.05	0.44	100	assumed standard contract	2026-11-03T15:54:55
GOOG270319P00350000	看跌 Put	350.00	$71.25	$74.60	$73.88	20	723	32.87%	-0.88	0.01	-0.06	0.33	100	assumed standard contract	2026-11-03T10:49:39
GOOG270319C00355000	看涨 Call	355.00	$3.90	$4.65	$4.52	2	1809	33.43%	0.16	0.00	-0.05	0.42	100	assumed standard contract	2026-11-03T13:13:28
GOOG270319P00355000	看跌 Put	355.00	$75.80	$79.15	$77.05	4	2066	32.65%	-0.90	0.01	-0.05	0.28	100	assumed standard contract	2026-11-03T14:04:40
GOOG270319C00360000	看涨 Call	360.00	$3.60	$3.95	$3.65	78	4923	33.48%	0.14	0.00	-0.05	0.39	100	assumed standard contract	2026-11-03T15:26:13
GOOG270319P00360000	看跌 Put	360.00	$80.50	$83.85	$78.93	0	586	32.63%	-0.92	0.01	-0.05	0.24	100	assumed standard contract	2026-11-02T11:53:44
GOOG270319C00365000	看涨 Call	365.00	$2.69	$4.40	$3.32	63	867	34.16%	0.13	0.00	-0.04	0.37	100	assumed standard contract	2026-11-03T15:40:19
GOOG270319P00365000	看跌 Put	365.00	$85.30	$88.60	$88.65	19	243	32.53%	-0.94	0.01	-0.05	0.20	100	assumed standard contract	2026-11-03T10:43:13
GOOG270319C00370000	看涨 Call	370.00	$2.91	$3.15	$2.91	56	1559	33.90%	0.12	0.00	-0.04	0.34	100	assumed standard contract	2026-11-03T15:56:56
GOOG270319P00370000	看跌 Put	370.00	$90.40	$93.15	$91.78	18	404	32.01%	-0.95	0.00	-0.05	0.16	100	assumed standard contract	2026-11-03T15:57:52
GOOG270319C00375000	看涨 Call	375.00	$2.50	$2.97	$3.04	0	1108	34.16%	0.11	0.00	-0.04	0.32	100	assumed standard contract	2026-11-02T12:15:31
GOOG270319P00375000	看跌 Put	375.00	$95.00	$98.35	$92.50	0	253	0.00%	-0.97	0.00	-0.05	0.12	100	assumed standard contract	2026-11-02T09:34:31
GOOG270319C00380000	看涨 Call	380.00	$2.30	$2.84	$2.36	109	3154	34.76%	0.10	0.00	-0.04	0.30	100	assumed standard contract	2026-11-03T15:40:19
GOOG270319P00380000	看跌 Put	380.00	$100.05	$102.95	$101.65	2	1242	0.00%	-0.98	0.00	-0.05	0.08	100	assumed standard contract	2026-11-03T10:48:27
GOOG270319C00385000	看涨 Call	385.00	$1.76	$2.84	$2.17	2	1664	34.92%	0.09	0.00	-0.03	0.28	100	assumed standard contract	2026-11-03T10:48:47
GOOG270319P00385000	看跌 Put	385.00	$104.90	$108.25	$103.53	0	166	0.00%	-0.98	0.00	-0.04	0.04	100	assumed standard contract	2026-11-02T11:22:26
GOOG270319C00390000	看涨 Call	390.00	$1.90	$2.27	$1.96	88	1445	35.18%	0.08	0.00	-0.03	0.26	100	assumed standard contract	2026-11-03T14:53:18
GOOG270319P00390000	看跌 Put	390.00	$110.10	$113.25	$107.04	0	48	0.00%	-0.99	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T12:45:53
GOOG270319C00395000	看涨 Call	395.00	$1.25	$2.08	$1.78	92	1299	34.48%	0.08	0.00	-0.03	0.25	100	assumed standard contract	2026-11-03T15:25:24
GOOG270319P00395000	看跌 Put	395.00	$114.85	$118.10	$115.35	0	25	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T15:51:34
GOOG270319C00400000	看涨 Call	400.00	$1.55	$1.80	$1.66	428	8676	35.52%	0.07	0.00	-0.03	0.23	100	assumed standard contract	2026-11-03T15:50:47
GOOG270319P00400000	看跌 Put	400.00	$120.35	$122.90	$120.95	0	25	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-30T13:37:05
GOOG270319C00405000	看涨 Call	405.00	$1.31	$1.68	$1.46	112	472	35.64%	0.06	0.00	-0.03	0.22	100	assumed standard contract	2026-11-03T15:04:12
GOOG270319P00405000	看跌 Put	405.00	$124.95	$128.25	$127.00	5	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-03T14:44:29
GOOG270319C00410000	看涨 Call	410.00	$0.87	$1.83	$1.32	83	1011	35.84%	0.06	0.00	-0.03	0.20	100	assumed standard contract	2026-11-03T14:56:05
GOOG270319P00410000	看跌 Put	410.00	$130.05	$133.25	$129.35	0	31	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-02T15:40:00
GOOG270319C00415000	看涨 Call	415.00	$1.09	$1.53	$1.28	140	1104	36.50%	0.05	0.00	-0.02	0.19	100	assumed standard contract	2026-11-03T15:56:00
GOOG270319P00415000	看跌 Put	415.00	$134.95	$138.25	$74.35	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-07T15:29:31
GOOG270319C00420000	看涨 Call	420.00	$1.03	$1.43	$1.13	78	1674	36.97%	0.05	0.00	-0.02	0.18	100	assumed standard contract	2026-11-03T15:04:12
GOOG270319P00420000	看跌 Put	420.00	$140.25	$143.25	$141.10	24	16	42.28%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-03T15:32:17
GOOG270319C00425000	看涨 Call	425.00	$0.84	$1.46	$1.10	38	1818	37.37%	0.05	0.00	-0.02	0.17	100	assumed standard contract	2026-11-03T12:31:33
GOOG270319P00425000	看跌 Put	425.00	$144.75	$148.55	$141.90	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T10:50:47
GOOG270319C00430000	看涨 Call	430.00	$0.66	$1.19	$1.05	168	2499	36.77%	0.04	0.00	-0.02	0.16	100	assumed standard contract	2026-11-03T13:39:05
GOOG270319P00430000	看跌 Put	430.00	$149.75	$153.55	$151.10	48	32	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-03T15:32:12
GOOG270319C00435000	看涨 Call	435.00	$0.72	$1.18	$0.92	73	1155	37.71%	0.04	0.00	-0.02	0.15	100	assumed standard contract	2026-11-03T14:50:46
GOOG270319P00435000	看跌 Put	435.00	$154.80	$158.55	$117.18	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-23T09:35:43
GOOG270319C00440000	看涨 Call	440.00	$0.49	$1.21	$0.89	31	1988	37.79%	0.04	0.00	-0.02	0.14	100	assumed standard contract	2026-11-03T11:40:22
GOOG270319P00440000	看跌 Put	440.00	$159.75	$163.55	$122.08	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-26T09:30:02
GOOG270319C00445000	看涨 Call	445.00	$0.48	$0.98	$0.78	6	403	37.62%	0.04	0.00	-0.02	0.14	100	assumed standard contract	2026-11-03T14:54:34
GOOG270319P00445000	看跌 Put	445.00	$164.75	$168.55	$97.45	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-08T09:42:35
GOOG270319C00450000	看涨 Call	450.00	$0.58	$0.98	$0.72	15	3043	38.78%	0.03	0.00	-0.02	0.13	100	assumed standard contract	2026-11-03T14:49:32
GOOG270319P00450000	看跌 Put	450.00	$169.75	$173.55	$167.58	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-02T13:59:51
GOOG270319C00455000	看涨 Call	455.00	$0.58	$0.91	$0.71	4	187	39.23%	0.03	0.00	-0.02	0.12	100	assumed standard contract	2026-11-03T14:49:32
GOOG270319P00455000	看跌 Put	455.00	$174.75	$178.55	$105.60	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-14T10:08:36
GOOG270319C00460000	看涨 Call	460.00	$0.39	$1.07	$0.68	26	1019	39.83%	0.03	0.00	-0.02	0.12	100	assumed standard contract	2026-11-03T13:44:28
GOOG270319P00460000	看跌 Put	460.00	$179.75	$183.55	$119.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-06-11T12:13:29
GOOG270319C00470000	看涨 Call	470.00	$0.47	$0.82	$0.58	2	564	40.48%	0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-11-03T15:42:22
GOOG270319P00470000	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
GOOG270319C00480000	看涨 Call	480.00	$0.30	$0.69	$0.50	1	1967	40.26%	0.02	0.00	-0.01	0.10	100	assumed standard contract	2026-11-03T14:53:03
GOOG270319P00480000	看跌 Put	480.00	$199.75	$203.55	$125.23	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-07-20T10:18:35
GOOG270319C00490000	看涨 Call	490.00	$0.24	$0.84	$0.43	1	1404	42.06%	0.02	0.00	-0.01	0.09	100	assumed standard contract	2026-11-03T14:54:53
GOOG270319P00490000	看跌 Put	490.00	$209.75	$213.55	$133.10	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-06-08T15:50:00
GOOG270319C00500000	看涨 Call	500.00	$0.25	$0.60	$0.39	69	2061	41.92%	0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-11-03T14:55:21
GOOG270319P00500000	看跌 Put	500.00	$219.75	$223.55	$150.50	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-06-30T10:14:51
GOOG270319C00520000	看涨 Call	520.00	$0.14	$1.09	$0.36	0	938	46.62%	0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-11-02T14:35:05
GOOG270319P00520000	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
GOOG270319C00540000	看涨 Call	540.00	$0.20	$1.06	$0.31	0	1903	49.14%	0.01	0.00	-0.01	0.06	100	assumed standard contract	2026-10-29T10:05:02
GOOG270319P00540000	看跌 Put	540.00	$259.75	$263.60	$184.52	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-06-02T09:44:30
GOOG270319C00560000	看涨 Call	560.00	$0.07	$0.64	$0.30	6	350	47.65%	0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-11-03T09:34:50
GOOG270319P00560000	看跌 Put	560.00	$279.75	$283.60	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG270319C00580000	看涨 Call	580.00	$0.05	$0.30	$0.21	12	2300	45.79%	0.01	0.00	-0.01	0.04	100	assumed standard contract	2026-11-03T15:26:22
GOOG270319P00580000	看跌 Put	580.00	$299.75	$303.60	$244.36	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-09-08T14:55:18