GOOG · 2027-04-16

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 2027-04-16；共 138 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
GOOG270416C00170000	看涨 Call	170.00	$110.80	$114.55	$118.15	0	4	40.26%	0.98	0.00	0.00	0.11	100	assumed standard contract	2026-10-29T10:27:31
GOOG270416P00170000	看跌 Put	170.00	$0.35	$1.00	$0.65	0	2	40.81%	-0.02	0.00	-0.01	0.11	100	assumed standard contract	2026-11-02T13:48:10
GOOG270416C00175000	看涨 Call	175.00	$106.10	$109.85	$110.47	0	1	40.13%	0.97	0.00	0.00	0.12	100	assumed standard contract	2026-10-29T09:45:33
GOOG270416P00175000	看跌 Put	175.00	$0.44	$1.02	$1.00	0	8	39.32%	-0.03	0.00	-0.01	0.13	100	assumed standard contract	2026-10-30T14:52:24
GOOG270416C00180000	看涨 Call	180.00	$101.45	$105.15	$0.00	0	0	39.85%	0.97	0.00	0.00	0.14	100	assumed standard contract	未提供
GOOG270416P00180000	看跌 Put	180.00	$0.57	$1.62	$1.00	0	2	40.24%	-0.03	0.00	-0.02	0.15	100	assumed standard contract	2026-10-30T13:11:44
GOOG270416C00185000	看涨 Call	185.00	$96.70	$100.50	$139.31	0	1	39.12%	0.96	0.00	0.00	0.17	100	assumed standard contract	2026-10-27T15:16:21
GOOG270416P00185000	看跌 Put	185.00	$0.74	$1.85	$1.05	0	3	39.48%	-0.04	0.00	-0.02	0.17	100	assumed standard contract	2026-10-30T10:56:21
GOOG270416C00190000	看涨 Call	190.00	$92.10	$95.50	$0.00	0	0	37.65%	0.95	0.00	0.00	0.19	100	assumed standard contract	未提供
GOOG270416P00190000	看跌 Put	190.00	$0.92	$2.20	$1.60	2	25	38.92%	-0.05	0.00	-0.02	0.19	100	assumed standard contract	2026-11-03T12:07:17
GOOG270416C00195000	看涨 Call	195.00	$87.50	$91.15	$130.59	0	1	37.84%	0.95	0.00	-0.00	0.22	100	assumed standard contract	2026-10-23T10:02:50
GOOG270416P00195000	看跌 Put	195.00	$1.53	$2.27	$2.00	5	2	38.50%	-0.06	0.00	-0.02	0.22	100	assumed standard contract	2026-11-03T15:40:39
GOOG270416C00200000	看涨 Call	200.00	$83.70	$86.80	$84.95	6	22	39.30%	0.94	0.00	-0.01	0.25	100	assumed standard contract	2026-11-03T11:42:12
GOOG270416P00200000	看跌 Put	200.00	$1.47	$2.95	$2.54	10	28	37.73%	-0.07	0.00	-0.03	0.25	100	assumed standard contract	2026-11-03T10:13:40
GOOG270416C00205000	看涨 Call	205.00	$78.55	$82.35	$85.58	0	1	37.47%	0.92	0.00	-0.01	0.28	100	assumed standard contract	2026-11-02T10:59:55
GOOG270416P00205000	看跌 Put	205.00	$2.01	$3.00	$2.37	0	32	36.76%	-0.08	0.00	-0.03	0.28	100	assumed standard contract	2026-11-02T11:53:06
GOOG270416C00210000	看涨 Call	210.00	$74.15	$77.80	$115.80	0	1	36.76%	0.91	0.00	-0.02	0.31	100	assumed standard contract	2026-10-23T12:34:03
GOOG270416P00210000	看跌 Put	210.00	$2.53	$3.55	$2.85	0	19	36.48%	-0.09	0.00	-0.03	0.31	100	assumed standard contract	2026-11-02T13:47:15
GOOG270416C00215000	看涨 Call	215.00	$69.90	$73.50	$76.20	0	6	36.50%	0.90	0.00	-0.02	0.34	100	assumed standard contract	2026-10-29T10:45:24
GOOG270416P00215000	看跌 Put	215.00	$2.93	$4.85	$3.40	0	13	36.90%	-0.11	0.00	-0.04	0.35	100	assumed standard contract	2026-11-02T11:51:03
GOOG270416C00220000	看涨 Call	220.00	$65.70	$69.40	$66.15	0	14	36.33%	0.88	0.00	-0.03	0.38	100	assumed standard contract	2026-10-30T15:32:29
GOOG270416P00220000	看跌 Put	220.00	$3.75	$5.40	$4.70	13	163	36.49%	-0.12	0.00	-0.04	0.38	100	assumed standard contract	2026-11-03T15:09:30
GOOG270416C00225000	看涨 Call	225.00	$62.15	$65.30	$63.30	0	1	36.69%	0.86	0.00	-0.03	0.42	100	assumed standard contract	2026-10-30T10:24:00
GOOG270416P00225000	看跌 Put	225.00	$4.05	$6.75	$5.50	2	473	36.24%	-0.14	0.00	-0.05	0.42	100	assumed standard contract	2026-11-03T11:02:01
GOOG270416C00230000	看涨 Call	230.00	$58.15	$61.35	$58.78	6	61	36.38%	0.84	0.00	-0.04	0.46	100	assumed standard contract	2026-11-03T15:21:16
GOOG270416P00230000	看跌 Put	230.00	$5.45	$7.00	$6.20	3	428	35.72%	-0.16	0.00	-0.05	0.46	100	assumed standard contract	2026-11-03T10:49:27
GOOG270416C00235000	看涨 Call	235.00	$54.20	$57.45	$58.25	0	9	35.96%	0.82	0.00	-0.04	0.49	100	assumed standard contract	2026-11-02T13:06:33
GOOG270416P00235000	看跌 Put	235.00	$5.95	$8.90	$6.45	0	1202	35.78%	-0.18	0.00	-0.05	0.50	100	assumed standard contract	2026-11-02T11:42:58
GOOG270416C00240000	看涨 Call	240.00	$50.45	$53.55	$56.75	0	6	35.53%	0.80	0.00	-0.04	0.53	100	assumed standard contract	2026-11-02T10:11:30
GOOG270416P00240000	看跌 Put	240.00	$8.20	$10.40	$8.60	6	714	36.82%	-0.21	0.00	-0.06	0.53	100	assumed standard contract	2026-11-03T13:30:30
GOOG270416C00245000	看涨 Call	245.00	$46.80	$50.00	$49.00	0	4	35.30%	0.78	0.00	-0.05	0.56	100	assumed standard contract	2026-10-30T10:47:15
GOOG270416P00245000	看跌 Put	245.00	$8.35	$11.55	$9.83	3	406	35.29%	-0.23	0.00	-0.06	0.57	100	assumed standard contract	2026-11-03T11:15:07
GOOG270416C00250000	看涨 Call	250.00	$43.30	$46.45	$46.10	25	325	34.97%	0.75	0.00	-0.05	0.60	100	assumed standard contract	2026-11-03T13:11:36
GOOG270416P00250000	看跌 Put	250.00	$9.75	$12.50	$11.33	662	468	34.62%	-0.26	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T15:43:50
GOOG270416C00255000	看涨 Call	255.00	$39.45	$43.05	$41.25	2	12	34.28%	0.72	0.01	-0.06	0.63	100	assumed standard contract	2026-11-03T10:55:17
GOOG270416P00255000	看跌 Put	255.00	$11.40	$13.50	$13.04	2	197	33.98%	-0.29	0.01	-0.07	0.63	100	assumed standard contract	2026-11-03T15:25:07
GOOG270416C00260000	看涨 Call	260.00	$36.10	$39.90	$37.35	15	57	33.99%	0.69	0.01	-0.06	0.66	100	assumed standard contract	2026-11-03T10:09:26
GOOG270416P00260000	看跌 Put	260.00	$13.30	$16.00	$15.00	19	3178	34.47%	-0.32	0.01	-0.07	0.66	100	assumed standard contract	2026-11-03T15:03:49
GOOG270416C00265000	看涨 Call	265.00	$33.10	$35.50	$34.50	0	16	32.82%	0.67	0.01	-0.06	0.68	100	assumed standard contract	2026-10-30T15:40:49
GOOG270416P00265000	看跌 Put	265.00	$14.85	$17.70	$16.94	3	280	33.84%	-0.35	0.01	-0.07	0.68	100	assumed standard contract	2026-11-03T10:35:20
GOOG270416C00270000	看涨 Call	270.00	$31.00	$33.95	$33.80	13	52	34.18%	0.64	0.01	-0.07	0.70	100	assumed standard contract	2026-11-03T13:18:16
GOOG270416P00270000	看跌 Put	270.00	$17.15	$19.85	$18.63	2	1186	33.84%	-0.38	0.01	-0.07	0.71	100	assumed standard contract	2026-11-03T12:23:22
GOOG270416C00275000	看涨 Call	275.00	$28.05	$30.80	$29.04	37	38	33.54%	0.61	0.01	-0.07	0.72	100	assumed standard contract	2026-11-03T15:28:20
GOOG270416P00275000	看跌 Put	275.00	$20.35	$22.10	$21.07	37	530	34.37%	-0.41	0.01	-0.07	0.72	100	assumed standard contract	2026-11-03T15:25:07
GOOG270416C00280000	看涨 Call	280.00	$26.40	$28.05	$26.93	145	490	33.87%	0.57	0.01	-0.07	0.73	100	assumed standard contract	2026-11-03T15:57:09
GOOG270416P00280000	看跌 Put	280.00	$22.10	$24.90	$23.18	23	243	34.01%	-0.44	0.01	-0.07	0.73	100	assumed standard contract	2026-11-03T15:43:59
GOOG270416C00285000	看涨 Call	285.00	$24.20	$24.80	$24.93	11	301	33.28%	0.54	0.01	-0.07	0.74	100	assumed standard contract	2026-11-03T15:59:00
GOOG270416P00285000	看跌 Put	285.00	$23.75	$27.50	$24.19	0	341	33.23%	-0.48	0.01	-0.07	0.74	100	assumed standard contract	2026-11-02T14:22:05
GOOG270416C00290000	看涨 Call	290.00	$21.20	$23.70	$21.40	1	1083	33.36%	0.51	0.01	-0.07	0.74	100	assumed standard contract	2026-11-03T10:44:45
GOOG270416P00290000	看跌 Put	290.00	$26.95	$30.25	$28.00	2	844	33.35%	-0.51	0.01	-0.07	0.74	100	assumed standard contract	2026-11-03T13:41:13
GOOG270416C00295000	看涨 Call	295.00	$18.80	$21.65	$20.46	1	80	33.04%	0.48	0.01	-0.07	0.74	100	assumed standard contract	2026-11-03T13:51:03
GOOG270416P00295000	看跌 Put	295.00	$30.35	$33.05	$27.40	0	121	33.46%	-0.54	0.01	-0.07	0.73	100	assumed standard contract	2026-11-02T10:15:39
GOOG270416C00300000	看涨 Call	300.00	$17.20	$19.50	$18.02	67	637	33.01%	0.45	0.01	-0.07	0.74	100	assumed standard contract	2026-11-03T15:43:18
GOOG270416P00300000	看跌 Put	300.00	$33.00	$36.20	$33.50	4	286	33.09%	-0.58	0.01	-0.07	0.72	100	assumed standard contract	2026-11-03T14:49:18
GOOG270416C00305000	看涨 Call	305.00	$15.10	$17.55	$15.75	2	69	32.58%	0.42	0.01	-0.07	0.73	100	assumed standard contract	2026-11-03T15:51:32
GOOG270416P00305000	看跌 Put	305.00	$36.25	$39.45	$34.02	0	225	32.99%	-0.61	0.01	-0.07	0.70	100	assumed standard contract	2026-11-02T10:40:07
GOOG270416C00310000	看涨 Call	310.00	$13.55	$16.25	$14.25	28	206	32.78%	0.39	0.01	-0.07	0.72	100	assumed standard contract	2026-11-03T15:15:28
GOOG270416P00310000	看跌 Put	310.00	$39.65	$43.05	$41.57	12	187	33.04%	-0.64	0.01	-0.07	0.69	100	assumed standard contract	2026-11-03T12:17:04
GOOG270416C00315000	看涨 Call	315.00	$12.50	$14.80	$13.80	2	123	33.06%	0.36	0.01	-0.07	0.70	100	assumed standard contract	2026-11-03T14:21:02
GOOG270416P00315000	看跌 Put	315.00	$43.30	$46.15	$44.30	2	252	32.68%	-0.67	0.01	-0.07	0.66	100	assumed standard contract	2026-11-03T13:23:33
GOOG270416C00320000	看涨 Call	320.00	$11.40	$13.25	$11.85	10	842	33.08%	0.34	0.01	-0.07	0.68	100	assumed standard contract	2026-11-03T15:43:55
GOOG270416P00320000	看跌 Put	320.00	$47.05	$49.90	$47.95	2	69	32.68%	-0.70	0.01	-0.06	0.63	100	assumed standard contract	2026-11-03T13:23:33
GOOG270416C00325000	看涨 Call	325.00	$10.00	$12.60	$11.00	35	158	33.38%	0.31	0.01	-0.06	0.66	100	assumed standard contract	2026-11-03T13:41:36
GOOG270416P00325000	看跌 Put	325.00	$50.75	$54.20	$51.83	3	99	32.90%	-0.73	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T13:53:14
GOOG270416C00330000	看涨 Call	330.00	$9.45	$11.00	$9.30	141	278	33.46%	0.29	0.01	-0.06	0.64	100	assumed standard contract	2026-11-03T15:06:24
GOOG270416P00330000	看跌 Put	330.00	$54.65	$58.20	$56.23	2	53	32.82%	-0.76	0.01	-0.06	0.57	100	assumed standard contract	2026-11-03T10:09:02
GOOG270416C00335000	看涨 Call	335.00	$8.60	$10.10	$8.90	5	66	33.71%	0.26	0.01	-0.06	0.61	100	assumed standard contract	2026-11-03T15:59:00
GOOG270416P00335000	看跌 Put	335.00	$59.05	$62.35	$61.58	0	7	33.15%	-0.78	0.01	-0.06	0.53	100	assumed standard contract	2026-10-30T13:42:58
GOOG270416C00340000	看涨 Call	340.00	$6.55	$9.25	$8.40	3	129	32.85%	0.24	0.01	-0.06	0.59	100	assumed standard contract	2026-11-03T15:46:27
GOOG270416P00340000	看跌 Put	340.00	$63.30	$66.60	$61.75	0	50	33.25%	-0.81	0.01	-0.05	0.49	100	assumed standard contract	2026-11-02T12:13:27
GOOG270416C00345000	看涨 Call	345.00	$6.10	$8.65	$7.00	4	84	33.40%	0.22	0.00	-0.05	0.56	100	assumed standard contract	2026-11-03T11:16:04
GOOG270416P00345000	看跌 Put	345.00	$67.60	$70.50	$69.99	2	55	32.80%	-0.83	0.01	-0.05	0.45	100	assumed standard contract	2026-11-03T09:55:56
GOOG270416C00350000	看涨 Call	350.00	$5.90	$7.30	$6.05	29	345	33.40%	0.21	0.00	-0.05	0.53	100	assumed standard contract	2026-11-03T15:11:07
GOOG270416P00350000	看跌 Put	350.00	$72.05	$74.95	$70.34	0	40	32.90%	-0.85	0.01	-0.05	0.41	100	assumed standard contract	2026-11-02T11:40:01
GOOG270416C00355000	看涨 Call	355.00	$4.25	$7.05	$6.35	0	33	32.90%	0.19	0.00	-0.05	0.51	100	assumed standard contract	2026-11-02T13:08:09
GOOG270416P00355000	看跌 Put	355.00	$76.60	$79.45	$80.65	0	10	32.98%	-0.88	0.01	-0.05	0.36	100	assumed standard contract	2026-10-30T14:51:11
GOOG270416C00360000	看涨 Call	360.00	$3.60	$6.00	$5.12	6	115	32.40%	0.17	0.00	-0.05	0.48	100	assumed standard contract	2026-11-03T15:40:52
GOOG270416P00360000	看跌 Put	360.00	$80.95	$84.45	$82.50	2	14	33.30%	-0.90	0.01	-0.04	0.32	100	assumed standard contract	2026-11-03T09:43:54
GOOG270416C00365000	看涨 Call	365.00	$3.25	$5.60	$4.80	5	58	32.78%	0.16	0.00	-0.04	0.46	100	assumed standard contract	2026-11-03T13:51:03
GOOG270416P00365000	看跌 Put	365.00	$85.60	$89.20	$88.65	0	4	33.51%	-0.91	0.01	-0.04	0.28	100	assumed standard contract	2026-10-30T14:04:53
GOOG270416C00370000	看涨 Call	370.00	$2.90	$5.20	$3.90	2	77	33.08%	0.15	0.00	-0.04	0.43	100	assumed standard contract	2026-11-03T11:23:34
GOOG270416P00370000	看跌 Put	370.00	$90.35	$94.00	$91.14	0	2	33.84%	-0.93	0.01	-0.03	0.23	100	assumed standard contract	2026-11-02T15:50:12
GOOG270416C00375000	看涨 Call	375.00	$2.94	$4.90	$3.70	1	76	33.89%	0.13	0.00	-0.04	0.41	100	assumed standard contract	2026-11-03T11:38:38
GOOG270416P00375000	看跌 Put	375.00	$95.10	$98.75	$98.05	5	23	33.78%	-0.95	0.01	-0.03	0.20	100	assumed standard contract	2026-11-03T10:12:03
GOOG270416C00380000	看涨 Call	380.00	$2.88	$4.40	$3.28	24	115	34.27%	0.12	0.00	-0.04	0.39	100	assumed standard contract	2026-11-03T15:06:39
GOOG270416P00380000	看跌 Put	380.00	$100.00	$103.70	$100.85	1	12	34.43%	-0.96	0.00	-0.04	0.13	100	assumed standard contract	2026-11-03T09:46:47
GOOG270416C00385000	看涨 Call	385.00	$1.81	$4.40	$3.30	0	121	33.88%	0.11	0.00	-0.04	0.36	100	assumed standard contract	2026-11-02T13:12:35
GOOG270416P00385000	看跌 Put	385.00	$104.90	$108.65	$105.32	0	39	34.86%	-0.97	0.00	-0.04	0.10	100	assumed standard contract	2026-10-30T09:36:03
GOOG270416C00390000	看涨 Call	390.00	$2.58	$4.00	$2.75	4	59	35.41%	0.11	0.00	-0.03	0.34	100	assumed standard contract	2026-11-03T15:40:38
GOOG270416P00390000	看跌 Put	390.00	$109.75	$113.55	$106.09	0	7	34.56%	-0.98	0.00	-0.04	0.07	100	assumed standard contract	2026-11-02T09:42:21
GOOG270416C00395000	看涨 Call	395.00	$1.28	$3.75	$3.20	1	22	34.08%	0.10	0.00	-0.03	0.33	100	assumed standard contract	2026-11-03T10:33:42
GOOG270416P00395000	看跌 Put	395.00	$114.80	$118.55	$115.63	0	0	35.92%	-0.99	0.00	-0.06	0.01	100	assumed standard contract	2026-10-30T09:58:55
GOOG270416C00400000	看涨 Call	400.00	$1.98	$2.50	$2.40	11	259	34.10%	0.09	0.00	-0.03	0.31	100	assumed standard contract	2026-11-03T15:40:02
GOOG270416P00400000	看跌 Put	400.00	$119.75	$123.50	$122.74	1	1	0.00%	-0.99	0.00	-0.07	0.00	100	assumed standard contract	2026-11-03T09:39:28
GOOG270416C00405000	看涨 Call	405.00	$1.04	$2.90	$2.36	0	21	34.03%	0.08	0.00	-0.03	0.29	100	assumed standard contract	2026-10-30T12:33:37
GOOG270416P00405000	看跌 Put	405.00	$124.75	$128.55	$0.00	0	0	37.57%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00410000	看涨 Call	410.00	$1.67	$2.32	$1.90	1	126	35.01%	0.08	0.00	-0.03	0.27	100	assumed standard contract	2026-11-03T10:50:50
GOOG270416P00410000	看跌 Put	410.00	$129.75	$133.55	$0.00	0	0	38.54%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00415000	看涨 Call	415.00	$0.90	$2.44	$2.08	0	7	34.56%	0.07	0.00	-0.03	0.26	100	assumed standard contract	2026-10-29T15:44:19
GOOG270416P00415000	看跌 Put	415.00	$134.75	$138.55	$0.00	0	0	39.50%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00420000	看涨 Call	420.00	$1.30	$1.97	$1.65	1	83	35.24%	0.07	0.00	-0.03	0.24	100	assumed standard contract	2026-11-03T14:01:02
GOOG270416P00420000	看跌 Put	420.00	$139.75	$143.55	$101.52	0	0	40.44%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-10-23T09:51:50
GOOG270416C00425000	看涨 Call	425.00	$1.04	$2.06	$1.81	0	7	35.70%	0.06	0.00	-0.02	0.23	100	assumed standard contract	2026-11-02T10:31:32
GOOG270416P00425000	看跌 Put	425.00	$144.75	$148.55	$145.85	0	0	41.36%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-10-29T15:17:22
GOOG270416C00430000	看涨 Call	430.00	$1.37	$1.60	$1.61	0	10	36.17%	0.06	0.00	-0.02	0.22	100	assumed standard contract	2026-10-29T15:44:19
GOOG270416P00430000	看跌 Put	430.00	$149.75	$153.55	$148.75	0	0	42.28%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-11-02T15:18:55
GOOG270416C00435000	看涨 Call	435.00	$0.73	$1.97	$1.48	0	5	36.31%	0.05	0.00	-0.02	0.21	100	assumed standard contract	2026-10-29T14:24:43
GOOG270416P00435000	看跌 Put	435.00	$154.75	$158.55	$0.00	0	0	43.18%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00440000	看涨 Call	440.00	$0.57	$1.87	$1.45	0	17	36.38%	0.05	0.00	-0.02	0.20	100	assumed standard contract	2026-11-02T10:16:50
GOOG270416P00440000	看跌 Put	440.00	$159.75	$163.55	$112.70	0	0	44.07%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-10-21T10:50:08
GOOG270416C00445000	看涨 Call	445.00	$0.63	$1.72	$1.30	0	17	36.87%	0.05	0.00	-0.02	0.19	100	assumed standard contract	2026-10-30T13:15:52
GOOG270416P00445000	看跌 Put	445.00	$164.75	$168.55	$0.00	0	0	44.95%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00450000	看涨 Call	450.00	$0.71	$1.67	$1.19	0	32	37.67%	0.04	0.00	-0.02	0.18	100	assumed standard contract	2026-11-02T13:17:40
GOOG270416P00450000	看跌 Put	450.00	$169.75	$173.55	$129.75	0	0	45.81%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-10-23T10:17:26
GOOG270416C00455000	看涨 Call	455.00	$0.90	$1.57	$1.19	0	19	38.64%	0.04	0.00	-0.02	0.17	100	assumed standard contract	2026-10-29T12:28:00
GOOG270416P00455000	看跌 Put	455.00	$174.75	$178.55	$0.00	0	0	46.67%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00460000	看涨 Call	460.00	$0.51	$1.55	$1.40	0	18	38.12%	0.04	0.00	-0.02	0.16	100	assumed standard contract	2026-11-02T09:40:12
GOOG270416P00460000	看跌 Put	460.00	$179.75	$183.55	$138.39	0	0	47.51%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	2026-10-28T14:57:02
GOOG270416C00465000	看涨 Call	465.00	$0.40	$1.34	$1.07	0	119	37.70%	0.04	0.00	-0.02	0.15	100	assumed standard contract	2026-10-30T09:43:17
GOOG270416P00465000	看跌 Put	465.00	$184.75	$188.55	$0.00	0	0	48.34%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00470000	看涨 Call	470.00	$0.38	$1.33	$0.90	0	38	38.25%	0.03	0.00	-0.02	0.15	100	assumed standard contract	2026-10-30T14:35:57
GOOG270416P00470000	看跌 Put	470.00	$189.75	$193.55	$0.00	0	0	49.16%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00475000	看涨 Call	475.00	$0.48	$1.01	$0.88	0	143	38.06%	0.03	0.00	-0.02	0.14	100	assumed standard contract	2026-10-30T09:44:56
GOOG270416P00475000	看跌 Put	475.00	$194.75	$198.55	$0.00	0	0	49.97%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00480000	看涨 Call	480.00	$0.31	$1.47	$0.74	20	40	39.79%	0.03	0.00	-0.01	0.13	100	assumed standard contract	2026-11-03T12:25:24
GOOG270416P00480000	看跌 Put	480.00	$199.75	$203.55	$0.00	0	0	50.77%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00485000	看涨 Call	485.00	$0.35	$1.43	$2.13	0	4	40.42%	0.03	0.00	-0.01	0.13	100	assumed standard contract	2026-10-28T14:42:33
GOOG270416P00485000	看跌 Put	485.00	$204.75	$208.55	$0.00	0	0	51.56%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00490000	看涨 Call	490.00	$0.47	$1.38	$1.56	0	3	41.29%	0.03	0.00	-0.01	0.12	100	assumed standard contract	2026-10-28T10:59:50
GOOG270416P00490000	看跌 Put	490.00	$209.75	$213.55	$0.00	0	0	52.35%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00495000	看涨 Call	495.00	$0.31	$1.36	$0.71	0	88	41.23%	0.03	0.00	-0.01	0.12	100	assumed standard contract	2026-10-30T15:13:25
GOOG270416P00495000	看跌 Put	495.00	$214.75	$218.55	$0.00	0	0	53.12%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00500000	看涨 Call	500.00	$0.29	$1.33	$0.75	0	7	41.64%	0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-11-02T09:30:01
GOOG270416P00500000	看跌 Put	500.00	$219.80	$223.55	$0.00	0	0	54.28%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00505000	看涨 Call	505.00	$0.28	$1.74	$0.00	0	0	43.72%	0.02	0.00	-0.01	0.11	100	assumed standard contract	未提供
GOOG270416P00505000	看跌 Put	505.00	$224.75	$228.55	$0.00	0	0	54.64%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供
GOOG270416C00510000	看涨 Call	510.00	$0.26	$1.67	$0.70	0	36	43.99%	0.02	0.00	-0.01	0.11	100	assumed standard contract	2026-10-30T10:58:31
GOOG270416P00510000	看跌 Put	510.00	$229.75	$233.60	$0.00	0	0	55.79%	-1.00	0.00	-0.07	0.00	100	assumed standard contract	未提供