GOOG · 2027-06-17
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 2027-06-17；共 170 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG270617C00075000 | 看涨 Call | 75.00 | $203.70 | $207.45 | $211.19 | 0 | 28 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:42:42 |
| GOOG270617P00075000 | 看跌 Put | 75.00 | $0.01 | $0.36 | $0.12 | 1 | 81 | 70.19% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:30:16 |
| GOOG270617C00080000 | 看涨 Call | 80.00 | $198.85 | $202.60 | $200.51 | 1 | 18 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:41:25 |
| GOOG270617P00080000 | 看跌 Put | 80.00 | $0.01 | $0.52 | $0.06 | 2 | 39 | 69.94% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:46:04 |
| GOOG270617C00085000 | 看涨 Call | 85.00 | $193.95 | $197.75 | $196.76 | 1 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:56:09 |
| GOOG270617P00085000 | 看跌 Put | 85.00 | $0.01 | $0.52 | $0.06 | 2 | 37 | 66.75% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:46:13 |
| GOOG270617C00090000 | 看涨 Call | 90.00 | $189.10 | $192.90 | $233.35 | 0 | 11 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T11:57:16 |
| GOOG270617P00090000 | 看跌 Put | 90.00 | $0.02 | $0.12 | $0.07 | 2 | 46 | 54.81% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:46:35 |
| GOOG270617C00095000 | 看涨 Call | 95.00 | $184.30 | $188.05 | $191.81 | 0 | 11 | 48.01% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:16:37 |
| GOOG270617P00095000 | 看跌 Put | 95.00 | $0.02 | $0.60 | $0.15 | 0 | 16 | 62.17% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:17:43 |
| GOOG270617C00100000 | 看涨 Call | 100.00 | $179.45 | $183.20 | $253.80 | 0 | 64 | 47.35% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-13T13:17:57 |
| GOOG270617P00100000 | 看跌 Put | 100.00 | $0.04 | $0.66 | $0.10 | 0 | 286 | 60.41% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:07:06 |
| GOOG270617C00105000 | 看涨 Call | 105.00 | $174.65 | $178.50 | $250.37 | 0 | 9 | 51.99% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-13T11:13:12 |
| GOOG270617P00105000 | 看跌 Put | 105.00 | $0.03 | $0.57 | $0.11 | 4 | 372 | 56.59% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:10:04 |
| GOOG270617C00110000 | 看涨 Call | 110.00 | $169.85 | $173.55 | $175.35 | 0 | 379 | 49.03% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:07:03 |
| GOOG270617P00110000 | 看跌 Put | 110.00 | $0.03 | $0.98 | $0.15 | 0 | 64 | 58.21% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:40:31 |
| GOOG270617C00115000 | 看涨 Call | 115.00 | $165.00 | $168.85 | $170.45 | 0 | 16 | 49.57% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T11:07:03 |
| GOOG270617P00115000 | 看跌 Put | 115.00 | $0.04 | $1.27 | $0.16 | 0 | 40 | 57.97% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:48:38 |
| GOOG270617C00120000 | 看涨 Call | 120.00 | $160.15 | $164.00 | $223.32 | 0 | 45 | 47.48% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-01T10:36:31 |
| GOOG270617P00120000 | 看跌 Put | 120.00 | $0.05 | $1.06 | $0.17 | 0 | 76 | 54.07% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-29T11:41:24 |
| GOOG270617C00125000 | 看涨 Call | 125.00 | $155.30 | $159.20 | $162.12 | 0 | 18 | 46.12% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-29T10:17:58 |
| GOOG270617P00125000 | 看跌 Put | 125.00 | $0.07 | $1.05 | $0.30 | 0 | 253 | 51.80% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-29T10:15:15 |
| GOOG270617C00130000 | 看涨 Call | 130.00 | $150.50 | $154.40 | $151.79 | 1 | 32 | 45.26% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:46:13 |
| GOOG270617P00130000 | 看跌 Put | 130.00 | $0.10 | $1.17 | $0.25 | 0 | 43 | 50.54% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-29T11:48:32 |
| GOOG270617C00135000 | 看涨 Call | 135.00 | $145.75 | $149.65 | $145.55 | 0 | 37 | 45.11% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:41:10 |
| GOOG270617P00135000 | 看跌 Put | 135.00 | $0.10 | $1.25 | $0.36 | 0 | 84 | 48.82% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:49:12 |
| GOOG270617C00140000 | 看涨 Call | 140.00 | $141.00 | $144.90 | $146.24 | 0 | 534 | 44.61% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T11:43:45 |
| GOOG270617P00140000 | 看跌 Put | 140.00 | $0.14 | $1.30 | $0.38 | 0 | 885 | 47.17% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-29T10:09:30 |
| GOOG270617C00145000 | 看涨 Call | 145.00 | $136.25 | $140.10 | $139.00 | 0 | 31 | 43.60% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T09:34:21 |
| GOOG270617P00145000 | 看跌 Put | 145.00 | $0.34 | $1.04 | $0.57 | 6 | 129 | 44.78% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:25:15 |
| GOOG270617C00150000 | 看涨 Call | 150.00 | $131.50 | $135.35 | $139.69 | 0 | 183 | 42.76% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:16:44 |
| GOOG270617P00150000 | 看跌 Put | 150.00 | $0.32 | $1.00 | $0.71 | 4 | 477 | 42.47% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:25:15 |
| GOOG270617C00155000 | 看涨 Call | 155.00 | $126.80 | $130.50 | $164.91 | 0 | 84 | 41.58% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-26T13:47:38 |
| GOOG270617P00155000 | 看跌 Put | 155.00 | $0.41 | $1.00 | $0.87 | 0 | 145 | 40.99% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-30T14:45:24 |
| GOOG270617C00160000 | 看涨 Call | 160.00 | $122.10 | $125.90 | $124.10 | 0 | 245 | 41.36% | 0.98 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-10-30T09:47:45 |
| GOOG270617P00160000 | 看跌 Put | 160.00 | $0.45 | $1.30 | $1.00 | 1 | 397 | 40.59% | -0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:48:05 |
| GOOG270617C00165000 | 看涨 Call | 165.00 | $117.40 | $121.30 | $120.85 | 0 | 171 | 40.88% | 0.97 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:39:46 |
| GOOG270617P00165000 | 看跌 Put | 165.00 | $0.64 | $1.53 | $1.00 | 0 | 154 | 40.26% | -0.03 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-30T12:34:06 |
| GOOG270617C00170000 | 看涨 Call | 170.00 | $112.80 | $116.65 | $116.00 | 0 | 326 | 40.37% | 0.97 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-29T14:19:09 |
| GOOG270617P00170000 | 看跌 Put | 170.00 | $1.00 | $1.50 | $1.30 | 4 | 101 | 39.43% | -0.04 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:04:56 |
| GOOG270617C00175000 | 看涨 Call | 175.00 | $108.20 | $111.95 | $108.10 | 0 | 157 | 39.55% | 0.96 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:29:24 |
| GOOG270617P00175000 | 看跌 Put | 175.00 | $1.20 | $2.14 | $1.36 | 0 | 160 | 39.84% | -0.04 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-02T10:36:44 |
| GOOG270617C00180000 | 看涨 Call | 180.00 | $103.60 | $107.45 | $110.00 | 0 | 275 | 39.10% | 0.95 | 0.00 | -0.00 | 0.23 | 100 | assumed standard contract | 2026-11-02T09:32:54 |
| GOOG270617P00180000 | 看跌 Put | 180.00 | $1.68 | $2.45 | $1.94 | 3 | 378 | 39.75% | -0.05 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:46:54 |
| GOOG270617C00185000 | 看涨 Call | 185.00 | $99.65 | $102.90 | $98.75 | 0 | 399 | 39.67% | 0.95 | 0.00 | -0.00 | 0.26 | 100 | assumed standard contract | 2026-10-30T14:38:11 |
| GOOG270617P00185000 | 看跌 Put | 185.00 | $1.45 | $3.40 | $2.32 | 0 | 317 | 39.26% | -0.06 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-10-30T14:08:54 |
| GOOG270617C00190000 | 看涨 Call | 190.00 | $94.95 | $98.20 | $94.65 | 0 | 203 | 38.26% | 0.94 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-30T14:06:36 |
| GOOG270617P00190000 | 看跌 Put | 190.00 | $2.33 | $3.40 | $2.80 | 4 | 1561 | 38.89% | -0.07 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:34:13 |
| GOOG270617C00195000 | 看涨 Call | 195.00 | $90.95 | $94.10 | $91.00 | 0 | 1407 | 38.95% | 0.93 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-10-30T14:08:35 |
| GOOG270617P00195000 | 看跌 Put | 195.00 | $2.80 | $4.30 | $2.85 | 0 | 310 | 39.10% | -0.08 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-02T11:03:06 |
| GOOG270617C00200000 | 看涨 Call | 200.00 | $86.65 | $89.25 | $86.92 | 23 | 1793 | 37.76% | 0.91 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:16:30 |
| GOOG270617P00200000 | 看跌 Put | 200.00 | $2.96 | $4.10 | $3.80 | 3 | 880 | 37.02% | -0.09 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:31:15 |
| GOOG270617C00205000 | 看涨 Call | 205.00 | $82.40 | $84.95 | $85.05 | 0 | 228 | 37.32% | 0.90 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-29T14:15:03 |
| GOOG270617P00205000 | 看跌 Put | 205.00 | $3.75 | $5.00 | $4.51 | 1 | 174 | 37.33% | -0.10 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-11-03T09:52:24 |
| GOOG270617C00210000 | 看涨 Call | 210.00 | $78.25 | $80.80 | $82.65 | 0 | 394 | 37.03% | 0.89 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T13:18:46 |
| GOOG270617P00210000 | 看跌 Put | 210.00 | $4.25 | $6.05 | $5.25 | 2 | 1267 | 37.17% | -0.12 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-11-03T14:53:25 |
| GOOG270617C00215000 | 看涨 Call | 215.00 | $74.20 | $77.35 | $76.30 | 0 | 133 | 37.43% | 0.87 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-10-30T11:04:48 |
| GOOG270617P00215000 | 看跌 Put | 215.00 | $4.55 | $7.10 | $5.15 | 0 | 335 | 36.60% | -0.13 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-11-02T09:51:45 |
| GOOG270617C00220000 | 看涨 Call | 220.00 | $70.20 | $73.30 | $71.30 | 1 | 273 | 37.01% | 0.86 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-11-03T11:12:56 |
| GOOG270617P00220000 | 看跌 Put | 220.00 | $5.65 | $7.25 | $6.40 | 0 | 797 | 35.79% | -0.15 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-11-02T15:23:14 |
| GOOG270617C00225000 | 看涨 Call | 225.00 | $66.35 | $69.50 | $72.89 | 0 | 141 | 36.81% | 0.84 | 0.00 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-11-02T09:49:51 |
| GOOG270617P00225000 | 看跌 Put | 225.00 | $6.55 | $8.10 | $8.01 | 6 | 1043 | 35.34% | -0.17 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-11-03T10:57:43 |
| GOOG270617C00230000 | 看涨 Call | 230.00 | $62.55 | $65.75 | $64.10 | 2 | 3238 | 36.52% | 0.82 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:46:20 |
| GOOG270617P00230000 | 看跌 Put | 230.00 | $7.30 | $9.95 | $9.15 | 6 | 799 | 35.50% | -0.19 | 0.00 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:54:47 |
| GOOG270617C00235000 | 看涨 Call | 235.00 | $59.10 | $62.10 | $59.17 | 0 | 149 | 36.43% | 0.80 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-10-30T13:20:32 |
| GOOG270617P00235000 | 看跌 Put | 235.00 | $9.75 | $10.70 | $10.35 | 5 | 622 | 35.90% | -0.21 | 0.00 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T14:53:28 |
| GOOG270617C00240000 | 看涨 Call | 240.00 | $55.35 | $58.35 | $57.25 | 2 | 548 | 35.86% | 0.78 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-11-03T14:29:55 |
| GOOG270617P00240000 | 看跌 Put | 240.00 | $10.15 | $12.00 | $11.70 | 175 | 3053 | 34.92% | -0.23 | 0.00 | -0.05 | 0.66 | 100 | assumed standard contract | 2026-11-03T14:52:55 |
| GOOG270617C00245000 | 看涨 Call | 245.00 | $52.00 | $55.10 | $52.50 | 0 | 1495 | 35.82% | 0.76 | 0.00 | -0.04 | 0.69 | 100 | assumed standard contract | 2026-10-30T15:10:02 |
| GOOG270617P00245000 | 看跌 Put | 245.00 | $11.90 | $13.75 | $13.61 | 35 | 895 | 35.11% | -0.25 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-11-03T10:39:29 |
| GOOG270617C00250000 | 看涨 Call | 250.00 | $48.65 | $51.45 | $49.75 | 44 | 5018 | 35.33% | 0.74 | 0.00 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:45:54 |
| GOOG270617P00250000 | 看跌 Put | 250.00 | $14.20 | $16.10 | $14.80 | 15 | 3394 | 35.93% | -0.27 | 0.00 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-11-03T14:53:10 |
| GOOG270617C00255000 | 看涨 Call | 255.00 | $45.45 | $48.65 | $47.26 | 5 | 295 | 35.37% | 0.71 | 0.00 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T12:35:28 |
| GOOG270617P00255000 | 看跌 Put | 255.00 | $15.10 | $17.75 | $16.48 | 1 | 773 | 35.10% | -0.30 | 0.00 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-11-03T10:56:00 |
| GOOG270617C00260000 | 看涨 Call | 260.00 | $42.40 | $45.55 | $43.49 | 13 | 677 | 35.15% | 0.69 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-11-03T14:05:55 |
| GOOG270617P00260000 | 看跌 Put | 260.00 | $16.95 | $19.00 | $18.40 | 12 | 1174 | 34.51% | -0.32 | 0.00 | -0.06 | 0.78 | 100 | assumed standard contract | 2026-11-03T14:52:42 |
| GOOG270617C00265000 | 看涨 Call | 265.00 | $39.50 | $42.65 | $42.68 | 0 | 146 | 34.99% | 0.67 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-11-02T15:15:36 |
| GOOG270617P00265000 | 看跌 Put | 265.00 | $19.20 | $21.05 | $20.30 | 119 | 1543 | 34.53% | -0.35 | 0.01 | -0.06 | 0.80 | 100 | assumed standard contract | 2026-11-03T13:54:26 |
| GOOG270617C00270000 | 看涨 Call | 270.00 | $36.55 | $39.40 | $37.85 | 5 | 818 | 34.44% | 0.64 | 0.00 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:01:12 |
| GOOG270617P00270000 | 看跌 Put | 270.00 | $21.15 | $23.35 | $22.55 | 60 | 2044 | 34.34% | -0.38 | 0.01 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:28:03 |
| GOOG270617C00275000 | 看涨 Call | 275.00 | $35.25 | $35.90 | $36.80 | 222 | 217 | 34.59% | 0.62 | 0.01 | -0.06 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:56:10 |
| GOOG270617P00275000 | 看跌 Put | 275.00 | $22.90 | $25.65 | $25.11 | 268 | 878 | 33.88% | -0.40 | 0.01 | -0.06 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:26:40 |
| GOOG270617C00280000 | 看涨 Call | 280.00 | $32.10 | $33.75 | $33.10 | 140 | 1777 | 34.29% | 0.59 | 0.01 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:53:56 |
| GOOG270617P00280000 | 看跌 Put | 280.00 | $26.85 | $28.75 | $27.71 | 41 | 3420 | 35.02% | -0.43 | 0.01 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:19:19 |
| GOOG270617C00285000 | 看涨 Call | 285.00 | $28.90 | $31.85 | $30.40 | 10 | 477 | 33.97% | 0.56 | 0.01 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-11-03T14:01:34 |
| GOOG270617P00285000 | 看跌 Put | 285.00 | $27.95 | $31.40 | $30.50 | 100 | 873 | 34.06% | -0.46 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:47:33 |
| GOOG270617C00290000 | 看涨 Call | 290.00 | $27.75 | $29.00 | $27.50 | 13 | 908 | 34.14% | 0.54 | 0.01 | -0.06 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:10:15 |
| GOOG270617P00290000 | 看跌 Put | 290.00 | $31.10 | $34.10 | $32.15 | 0 | 1891 | 34.18% | -0.49 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-11-02T15:48:04 |
| GOOG270617C00295000 | 看涨 Call | 295.00 | $24.70 | $27.40 | $25.45 | 21 | 609 | 33.80% | 0.51 | 0.01 | -0.06 | 0.87 | 100 | assumed standard contract | 2026-11-03T11:48:32 |
| GOOG270617P00295000 | 看跌 Put | 295.00 | $34.05 | $37.00 | $34.90 | 0 | 688 | 34.14% | -0.51 | 0.01 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-11-02T15:48:04 |
| GOOG270617C00300000 | 看涨 Call | 300.00 | $23.70 | $25.60 | $24.01 | 183 | 2356 | 34.38% | 0.49 | 0.01 | -0.06 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:45:45 |
| GOOG270617P00300000 | 看跌 Put | 300.00 | $37.10 | $39.90 | $37.67 | 14 | 2962 | 34.00% | -0.54 | 0.01 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-11-03T13:19:20 |
| GOOG270617C00305000 | 看涨 Call | 305.00 | $21.50 | $23.60 | $23.25 | 0 | 350 | 34.03% | 0.46 | 0.01 | -0.06 | 0.87 | 100 | assumed standard contract | 2026-11-02T14:35:00 |
| GOOG270617P00305000 | 看跌 Put | 305.00 | $40.10 | $43.00 | $41.73 | 7 | 966 | 33.80% | -0.57 | 0.01 | -0.07 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| GOOG270617C00310000 | 看涨 Call | 310.00 | $20.30 | $22.20 | $20.30 | 58 | 950 | 34.48% | 0.44 | 0.01 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:20:13 |
| GOOG270617P00310000 | 看跌 Put | 310.00 | $43.05 | $46.50 | $44.85 | 3 | 1516 | 33.66% | -0.60 | 0.01 | -0.06 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:56:16 |
| GOOG270617C00315000 | 看涨 Call | 315.00 | $18.80 | $20.05 | $18.75 | 25 | 471 | 34.19% | 0.41 | 0.01 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-11-03T14:51:12 |
| GOOG270617P00315000 | 看跌 Put | 315.00 | $46.85 | $49.85 | $45.52 | 0 | 854 | 33.79% | -0.63 | 0.01 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-11-02T13:47:28 |
| GOOG270617C00320000 | 看涨 Call | 320.00 | $16.85 | $18.25 | $17.60 | 72 | 3353 | 33.72% | 0.39 | 0.01 | -0.06 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:56:16 |
| GOOG270617P00320000 | 看跌 Put | 320.00 | $50.25 | $53.30 | $51.69 | 224 | 1461 | 33.59% | -0.65 | 0.01 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:56:16 |
| GOOG270617C00325000 | 看涨 Call | 325.00 | $14.85 | $17.35 | $15.85 | 59 | 915 | 33.62% | 0.37 | 0.01 | -0.06 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:40:49 |
| GOOG270617P00325000 | 看跌 Put | 325.00 | $53.55 | $57.05 | $55.75 | 14 | 734 | 33.35% | -0.68 | 0.01 | -0.06 | 0.76 | 100 | assumed standard contract | 2026-11-03T10:52:07 |
| GOOG270617C00330000 | 看涨 Call | 330.00 | $14.40 | $15.65 | $15.00 | 116 | 1598 | 33.87% | 0.35 | 0.01 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:56:16 |
| GOOG270617P00330000 | 看跌 Put | 330.00 | $57.70 | $60.75 | $58.60 | 4 | 1531 | 33.50% | -0.70 | 0.01 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-11-03T13:51:36 |
| GOOG270617C00335000 | 看涨 Call | 335.00 | $12.45 | $14.55 | $12.95 | 6 | 411 | 33.45% | 0.33 | 0.00 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:34:55 |
| GOOG270617P00335000 | 看跌 Put | 335.00 | $61.25 | $64.65 | $62.34 | 4 | 684 | 33.23% | -0.73 | 0.01 | -0.06 | 0.70 | 100 | assumed standard contract | 2026-11-03T13:49:30 |
| GOOG270617C00340000 | 看涨 Call | 340.00 | $11.55 | $13.20 | $12.15 | 30 | 1155 | 33.39% | 0.31 | 0.00 | -0.05 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:51:39 |
| GOOG270617P00340000 | 看跌 Put | 340.00 | $65.70 | $68.55 | $67.60 | 222 | 968 | 33.45% | -0.75 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-11-03T11:08:36 |
| GOOG270617C00345000 | 看涨 Call | 345.00 | $9.60 | $11.85 | $11.10 | 3 | 891 | 32.57% | 0.29 | 0.00 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:54:54 |
| GOOG270617P00345000 | 看跌 Put | 345.00 | $69.30 | $72.65 | $66.45 | 0 | 1413 | 33.03% | -0.78 | 0.01 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-11-02T09:43:41 |
| GOOG270617C00350000 | 看涨 Call | 350.00 | $10.10 | $10.70 | $10.48 | 165 | 4517 | 33.40% | 0.27 | 0.00 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| GOOG270617P00350000 | 看跌 Put | 350.00 | $73.85 | $77.05 | $75.97 | 197 | 5154 | 33.47% | -0.80 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:42:35 |
| GOOG270617C00355000 | 看涨 Call | 355.00 | $8.95 | $10.00 | $9.16 | 11 | 872 | 33.33% | 0.25 | 0.00 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-11-03T10:34:38 |
| GOOG270617P00355000 | 看跌 Put | 355.00 | $77.85 | $81.35 | $74.90 | 0 | 623 | 33.19% | -0.82 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-11-02T10:04:18 |
| GOOG270617C00360000 | 看涨 Call | 360.00 | $7.90 | $9.30 | $8.69 | 44 | 3283 | 33.30% | 0.24 | 0.00 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:37:18 |
| GOOG270617P00360000 | 看跌 Put | 360.00 | $82.70 | $85.55 | $84.38 | 2 | 425 | 33.48% | -0.84 | 0.01 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| GOOG270617C00365000 | 看涨 Call | 365.00 | $7.80 | $8.35 | $7.80 | 11 | 1372 | 33.56% | 0.22 | 0.00 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-11-03T10:39:15 |
| GOOG270617P00365000 | 看跌 Put | 365.00 | $86.70 | $90.05 | $87.44 | 0 | 374 | 33.02% | -0.86 | 0.01 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-11-02T15:50:12 |
| GOOG270617C00370000 | 看涨 Call | 370.00 | $6.90 | $7.75 | $7.26 | 42 | 1512 | 33.46% | 0.21 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:24:41 |
| GOOG270617P00370000 | 看跌 Put | 370.00 | $91.30 | $94.60 | $94.76 | 1 | 351 | 33.06% | -0.88 | 0.01 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-11-03T10:05:47 |
| GOOG270617C00375000 | 看涨 Call | 375.00 | $6.00 | $7.10 | $7.05 | 1 | 1979 | 33.19% | 0.19 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-03T11:44:47 |
| GOOG270617P00375000 | 看跌 Put | 375.00 | $95.85 | $99.25 | $95.60 | 0 | 510 | 32.96% | -0.90 | 0.01 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-10-29T14:48:34 |
| GOOG270617C00380000 | 看涨 Call | 380.00 | $6.00 | $7.25 | $6.17 | 27 | 3563 | 34.33% | 0.18 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-11-03T14:13:11 |
| GOOG270617P00380000 | 看跌 Put | 380.00 | $100.55 | $103.95 | $103.05 | 1 | 284 | 32.99% | -0.91 | 0.01 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-11-03T11:24:28 |
| GOOG270617C00385000 | 看涨 Call | 385.00 | $4.90 | $6.85 | $5.80 | 8 | 1302 | 33.99% | 0.17 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:54:12 |
| GOOG270617P00385000 | 看跌 Put | 385.00 | $105.30 | $108.70 | $108.00 | 0 | 171 | 32.93% | -0.93 | 0.01 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-10-30T15:49:23 |
| GOOG270617C00390000 | 看涨 Call | 390.00 | $5.05 | $6.60 | $5.51 | 1 | 1564 | 34.88% | 0.16 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-03T13:31:29 |
| GOOG270617P00390000 | 看跌 Put | 390.00 | $110.10 | $113.50 | $111.70 | 0 | 231 | 32.42% | -0.94 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-10-30T15:58:39 |
| GOOG270617C00395000 | 看涨 Call | 395.00 | $4.30 | $6.20 | $5.25 | 0 | 517 | 34.68% | 0.15 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-11-02T11:30:10 |
| GOOG270617P00395000 | 看跌 Put | 395.00 | $115.40 | $118.40 | $82.34 | 0 | 88 | 34.15% | -0.96 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-10-23T15:31:07 |
| GOOG270617C00400000 | 看涨 Call | 400.00 | $4.40 | $4.60 | $4.55 | 533 | 11700 | 34.07% | 0.14 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| GOOG270617P00400000 | 看跌 Put | 400.00 | $119.90 | $123.30 | $122.10 | 3 | 779 | 0.00% | -0.97 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:11:01 |
| GOOG270617C00405000 | 看涨 Call | 405.00 | $3.30 | $5.20 | $4.27 | 3 | 753 | 34.36% | 0.13 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:48:29 |
| GOOG270617P00405000 | 看跌 Put | 405.00 | $124.95 | $128.25 | $121.31 | 0 | 131 | 0.00% | -0.98 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:00:07 |
| GOOG270617C00410000 | 看涨 Call | 410.00 | $3.10 | $5.15 | $3.92 | 3 | 1284 | 34.92% | 0.12 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-11-03T12:48:29 |
| GOOG270617P00410000 | 看跌 Put | 410.00 | $129.85 | $133.25 | $131.10 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:48:02 |
| GOOG270617C00415000 | 看涨 Call | 415.00 | $2.91 | $4.70 | $3.86 | 0 | 29 | 34.99% | 0.11 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-11-02T12:04:13 |
| GOOG270617P00415000 | 看跌 Put | 415.00 | $135.35 | $138.25 | $0.00 | 0 | 0 | 36.92% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00420000 | 看涨 Call | 420.00 | $2.44 | $4.15 | $3.40 | 18 | 1557 | 34.52% | 0.11 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:39:40 |
| GOOG270617P00420000 | 看跌 Put | 420.00 | $140.15 | $143.25 | $142.73 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:12:17 |
| GOOG270617C00425000 | 看涨 Call | 425.00 | $2.81 | $4.00 | $3.15 | 4 | 164 | 35.56% | 0.10 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:48:06 |
| GOOG270617P00425000 | 看跌 Put | 425.00 | $144.90 | $148.25 | $144.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:25:27 |
| GOOG270617C00430000 | 看涨 Call | 430.00 | $2.55 | $3.95 | $2.95 | 0 | 1395 | 35.91% | 0.09 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-11-02T14:36:44 |
| GOOG270617P00430000 | 看跌 Put | 430.00 | $149.80 | $153.25 | $151.10 | 112 | 75 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:12 |
| GOOG270617C00435000 | 看涨 Call | 435.00 | $2.04 | $3.75 | $3.38 | 0 | 13 | 35.67% | 0.09 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-10-29T11:41:23 |
| GOOG270617P00435000 | 看跌 Put | 435.00 | $155.05 | $158.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00440000 | 看涨 Call | 440.00 | $2.04 | $3.70 | $2.50 | 249 | 2411 | 36.31% | 0.08 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T14:24:32 |
| GOOG270617P00440000 | 看跌 Put | 440.00 | $159.90 | $163.25 | $160.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:17:22 |
| GOOG270617C00445000 | 看涨 Call | 445.00 | $1.72 | $2.68 | $2.59 | 0 | 3520 | 34.94% | 0.08 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-10-30T13:56:25 |
| GOOG270617P00445000 | 看跌 Put | 445.00 | $165.20 | $168.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00450000 | 看涨 Call | 450.00 | $2.10 | $2.40 | $2.19 | 346 | 2603 | 35.78% | 0.07 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:42:04 |
| GOOG270617P00450000 | 看跌 Put | 450.00 | $169.90 | $173.25 | $173.10 | 146 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:30:26 |
| GOOG270617C00460000 | 看涨 Call | 460.00 | $1.58 | $2.35 | $1.89 | 160 | 512 | 36.06% | 0.07 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:42:04 |
| GOOG270617P00460000 | 看跌 Put | 460.00 | $179.90 | $183.25 | $141.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:42:41 |
| GOOG270617C00470000 | 看涨 Call | 470.00 | $1.28 | $1.98 | $1.74 | 33 | 2086 | 35.99% | 0.06 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T13:18:25 |
| GOOG270617P00470000 | 看跌 Put | 470.00 | $189.90 | $193.25 | $133.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-20T11:46:33 |
| GOOG270617C00480000 | 看涨 Call | 480.00 | $0.91 | $2.16 | $1.56 | 0 | 1555 | 36.75% | 0.05 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:32:41 |
| GOOG270617P00480000 | 看跌 Put | 480.00 | $200.15 | $203.25 | $200.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:53:26 |
| GOOG270617C00490000 | 看涨 Call | 490.00 | $0.76 | $1.83 | $1.44 | 0 | 508 | 36.76% | 0.05 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-02T13:03:40 |
| GOOG270617P00490000 | 看跌 Put | 490.00 | $209.75 | $213.60 | $152.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-20T11:46:33 |
| GOOG270617C00500000 | 看涨 Call | 500.00 | $1.03 | $1.40 | $1.23 | 129 | 2789 | 37.44% | 0.04 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:40:42 |
| GOOG270617P00500000 | 看跌 Put | 500.00 | $219.75 | $223.55 | $219.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:31:48 |
| GOOG270617C00520000 | 看涨 Call | 520.00 | $0.83 | $1.19 | $0.99 | 31 | 487 | 38.33% | 0.04 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:54:35 |
| GOOG270617P00520000 | 看跌 Put | 520.00 | $239.75 | $243.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00540000 | 看涨 Call | 540.00 | $0.64 | $1.18 | $0.89 | 23 | 1348 | 39.61% | 0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| GOOG270617P00540000 | 看跌 Put | 540.00 | $259.75 | $263.55 | $185.82 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-02T09:44:30 |
| GOOG270617C00560000 | 看涨 Call | 560.00 | $0.40 | $1.42 | $0.86 | 0 | 827 | 41.43% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T09:50:37 |
| GOOG270617P00560000 | 看跌 Put | 560.00 | $279.75 | $283.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00580000 | 看涨 Call | 580.00 | $0.60 | $1.08 | $0.64 | 36 | 2044 | 42.65% | 0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:09:43 |
| GOOG270617P00580000 | 看跌 Put | 580.00 | $299.75 | $303.55 | $231.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-21T09:30:47 |