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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
到期日 2027-06-17；共 162 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 | $270.30 | $274.05 | $266.20 | 0 | 26 | 70.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:14:40 |
| GOOG270617P00075000 | 看跌 Put | 75.00 | $0.01 | $0.15 | $0.08 | 2 | 79 | 66.19% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:56:56 |
| GOOG270617C00080000 | 看涨 Call | 80.00 | $265.50 | $269.20 | $194.47 | 0 | 18 | 68.15% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-10-28T13:27:06 |
| GOOG270617P00080000 | 看跌 Put | 80.00 | $0.04 | $0.33 | $0.08 | 2 | 40 | 69.40% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:03:29 |
| GOOG270617C00085000 | 看涨 Call | 85.00 | $260.85 | $264.40 | $265.35 | 0 | 5 | 69.51% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-17T11:59:43 |
| GOOG270617P00085000 | 看跌 Put | 85.00 | $0.00 | $0.57 | $0.10 | 0 | 23 | 70.29% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:51:34 |
| GOOG270617C00090000 | 看涨 Call | 90.00 | $255.80 | $259.50 | $256.17 | 0 | 11 | 60.99% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:36:47 |
| GOOG270617P00090000 | 看跌 Put | 90.00 | $0.01 | $0.15 | $0.07 | 6 | 52 | 58.60% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:34:43 |
| GOOG270617C00095000 | 看涨 Call | 95.00 | $251.15 | $254.50 | $283.12 | 0 | 11 | 58.97% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-03T11:43:40 |
| GOOG270617P00095000 | 看跌 Put | 95.00 | $0.04 | $0.15 | $0.08 | 2 | 16 | 57.34% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:57:44 |
| GOOG270617C00100000 | 看涨 Call | 100.00 | $246.30 | $249.70 | $246.25 | 0 | 64 | 57.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:35:34 |
| GOOG270617P00100000 | 看跌 Put | 100.00 | $0.00 | $0.61 | $0.10 | 0 | 283 | 63.11% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:36:11 |
| GOOG270617C00105000 | 看涨 Call | 105.00 | $241.80 | $244.85 | $241.27 | 0 | 9 | 60.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:36:47 |
| GOOG270617P00105000 | 看跌 Put | 105.00 | $0.00 | $0.41 | $0.10 | 3 | 379 | 58.43% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:08:03 |
| GOOG270617C00110000 | 看涨 Call | 110.00 | $236.60 | $240.05 | $237.00 | 0 | 398 | 52.31% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-25T10:50:26 |
| GOOG270617P00110000 | 看跌 Put | 110.00 | $0.01 | $0.19 | $0.11 | 2 | 59 | 51.46% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:03:58 |
| GOOG270617C00115000 | 看涨 Call | 115.00 | $232.10 | $235.25 | $227.91 | 0 | 17 | 56.19% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T12:16:20 |
| GOOG270617P00115000 | 看跌 Put | 115.00 | $0.04 | $0.60 | $0.17 | 2 | 28 | 56.68% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:04:29 |
| GOOG270617C00120000 | 看涨 Call | 120.00 | $227.25 | $230.40 | $233.47 | 5 | 45 | 53.72% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:13:44 |
| GOOG270617P00120000 | 看跌 Put | 120.00 | $0.01 | $0.63 | $0.17 | 2 | 75 | 54.63% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:06:58 |
| GOOG270617C00125000 | 看涨 Call | 125.00 | $222.30 | $225.60 | $207.13 | 0 | 19 | 50.67% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-09T11:52:37 |
| GOOG270617P00125000 | 看跌 Put | 125.00 | $0.14 | $0.71 | $0.23 | 0 | 254 | 54.69% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:45:57 |
| GOOG270617C00130000 | 看涨 Call | 130.00 | $217.65 | $220.80 | $244.00 | 0 | 29 | 51.12% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-06-05T10:17:45 |
| GOOG270617P00130000 | 看跌 Put | 130.00 | $0.01 | $0.24 | $0.20 | 5 | 42 | 45.52% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:30:50 |
| GOOG270617C00135000 | 看涨 Call | 135.00 | $212.55 | $216.05 | $240.50 | 0 | 35 | 47.10% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-03T10:58:15 |
| GOOG270617P00135000 | 看跌 Put | 135.00 | $0.04 | $0.75 | $0.28 | 2 | 86 | 50.42% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:20:34 |
| GOOG270617C00140000 | 看涨 Call | 140.00 | $208.25 | $211.25 | $207.87 | 0 | 532 | 50.33% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T12:29:55 |
| GOOG270617P00140000 | 看跌 Put | 140.00 | $0.08 | $0.90 | $0.32 | 0 | 885 | 50.11% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:38:02 |
| GOOG270617C00145000 | 看涨 Call | 145.00 | $203.40 | $206.45 | $199.10 | 0 | 30 | 48.53% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:16:28 |
| GOOG270617P00145000 | 看跌 Put | 145.00 | $0.08 | $0.94 | $0.38 | 0 | 130 | 48.63% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:47:14 |
| GOOG270617C00150000 | 看涨 Call | 150.00 | $198.50 | $201.70 | $197.20 | 0 | 184 | 46.79% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-16T13:56:06 |
| GOOG270617P00150000 | 看跌 Put | 150.00 | $0.14 | $0.99 | $0.39 | 0 | 475 | 47.63% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T14:20:57 |
| GOOG270617C00155000 | 看涨 Call | 155.00 | $193.60 | $196.90 | $212.25 | 0 | 88 | 44.77% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-06T09:52:52 |
| GOOG270617P00155000 | 看跌 Put | 155.00 | $0.04 | $1.04 | $0.60 | 0 | 145 | 45.67% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-07-31T15:56:39 |
| GOOG270617C00160000 | 看涨 Call | 160.00 | $189.05 | $192.15 | $185.51 | 0 | 243 | 45.22% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-03T15:06:56 |
| GOOG270617P00160000 | 看跌 Put | 160.00 | $0.24 | $0.95 | $0.42 | 2 | 393 | 44.69% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:34:48 |
| GOOG270617C00165000 | 看涨 Call | 165.00 | $184.10 | $187.40 | $183.00 | 0 | 172 | 43.33% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-21T14:23:36 |
| GOOG270617P00165000 | 看跌 Put | 165.00 | $0.01 | $1.17 | $0.62 | 0 | 139 | 43.06% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-16T10:29:07 |
| GOOG270617C00170000 | 看涨 Call | 170.00 | $179.60 | $182.85 | $169.42 | 0 | 326 | 44.50% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-01T11:50:54 |
| GOOG270617P00170000 | 看跌 Put | 170.00 | $0.09 | $1.20 | $0.86 | 0 | 107 | 42.12% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-10T09:53:11 |
| GOOG270617C00175000 | 看涨 Call | 175.00 | $174.65 | $177.95 | $176.00 | 0 | 140 | 42.09% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-28T10:52:04 |
| GOOG270617P00175000 | 看跌 Put | 175.00 | $0.13 | $1.34 | $0.89 | 0 | 154 | 41.48% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-08T13:15:56 |
| GOOG270617C00180000 | 看涨 Call | 180.00 | $170.10 | $173.25 | $174.45 | 14 | 263 | 42.09% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:17:42 |
| GOOG270617P00180000 | 看跌 Put | 180.00 | $0.24 | $1.46 | $0.90 | 0 | 277 | 40.90% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T13:55:00 |
| GOOG270617C00185000 | 看涨 Call | 185.00 | $165.35 | $168.55 | $153.12 | 0 | 382 | 41.24% | 0.98 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-09-10T14:52:31 |
| GOOG270617P00185000 | 看跌 Put | 185.00 | $0.46 | $1.43 | $1.25 | 0 | 158 | 40.14% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-08-25T11:35:16 |
| GOOG270617C00190000 | 看涨 Call | 190.00 | $160.70 | $163.90 | $163.43 | 1 | 201 | 40.80% | 0.98 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:11:54 |
| GOOG270617P00190000 | 看跌 Put | 190.00 | $0.64 | $1.50 | $1.21 | 0 | 992 | 39.52% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T13:40:11 |
| GOOG270617C00195000 | 看涨 Call | 195.00 | $155.85 | $159.25 | $160.37 | 2 | 1343 | 39.72% | 0.97 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:13:44 |
| GOOG270617P00195000 | 看跌 Put | 195.00 | $1.01 | $1.71 | $1.29 | 1 | 311 | 39.76% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:33:56 |
| GOOG270617C00200000 | 看涨 Call | 200.00 | $151.20 | $154.60 | $152.29 | 0 | 1741 | 39.14% | 0.97 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T10:51:53 |
| GOOG270617P00200000 | 看跌 Put | 200.00 | $1.02 | $1.79 | $1.44 | 4 | 784 | 38.53% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:18:56 |
| GOOG270617C00205000 | 看涨 Call | 205.00 | $146.50 | $150.05 | $148.00 | 0 | 174 | 38.61% | 0.97 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-08-25T12:06:54 |
| GOOG270617P00205000 | 看跌 Put | 205.00 | $1.37 | $2.29 | $1.98 | 0 | 119 | 39.07% | -0.04 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-11T12:02:08 |
| GOOG270617C00210000 | 看涨 Call | 210.00 | $142.35 | $145.70 | $129.33 | 0 | 378 | 39.48% | 0.96 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-10T13:40:11 |
| GOOG270617P00210000 | 看跌 Put | 210.00 | $1.30 | $2.73 | $2.63 | 0 | 817 | 38.34% | -0.04 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-10T13:03:42 |
| GOOG270617C00215000 | 看涨 Call | 215.00 | $137.80 | $140.95 | $130.70 | 0 | 116 | 38.61% | 0.96 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-04T12:30:33 |
| GOOG270617P00215000 | 看跌 Put | 215.00 | $1.90 | $3.05 | $3.20 | 0 | 283 | 38.59% | -0.05 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-09T10:17:21 |
| GOOG270617C00220000 | 看涨 Call | 220.00 | $133.45 | $136.50 | $137.95 | 2 | 232 | 38.52% | 0.95 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T14:57:38 |
| GOOG270617P00220000 | 看跌 Put | 220.00 | $1.93 | $3.05 | $2.85 | 0 | 385 | 37.16% | -0.05 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-15T15:04:22 |
| GOOG270617C00225000 | 看涨 Call | 225.00 | $128.75 | $132.05 | $121.43 | 0 | 144 | 37.77% | 0.94 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-08T15:00:22 |
| GOOG270617P00225000 | 看跌 Put | 225.00 | $2.32 | $3.20 | $3.05 | 0 | 1007 | 36.57% | -0.06 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-17T15:43:51 |
| GOOG270617C00230000 | 看涨 Call | 230.00 | $124.45 | $127.65 | $128.80 | 2 | 3219 | 37.60% | 0.94 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:42:12 |
| GOOG270617P00230000 | 看跌 Put | 230.00 | $2.90 | $4.40 | $3.60 | 0 | 461 | 37.61% | -0.07 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-15T10:06:15 |
| GOOG270617C00235000 | 看涨 Call | 235.00 | $120.55 | $123.30 | $115.73 | 0 | 129 | 37.84% | 0.93 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-16T15:20:39 |
| GOOG270617P00235000 | 看跌 Put | 235.00 | $3.15 | $4.35 | $4.35 | 0 | 370 | 36.36% | -0.07 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-14T10:21:43 |
| GOOG270617C00240000 | 看涨 Call | 240.00 | $116.35 | $119.00 | $118.90 | 1 | 520 | 37.62% | 0.92 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-18T14:06:30 |
| GOOG270617P00240000 | 看跌 Put | 240.00 | $4.35 | $5.50 | $4.20 | 1 | 769 | 37.60% | -0.08 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T11:05:08 |
| GOOG270617C00245000 | 看涨 Call | 245.00 | $111.90 | $113.90 | $110.49 | 0 | 1373 | 36.20% | 0.91 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-17T09:47:14 |
| GOOG270617P00245000 | 看跌 Put | 245.00 | $4.25 | $6.15 | $6.60 | 0 | 370 | 36.62% | -0.09 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-10T12:56:45 |
| GOOG270617C00250000 | 看涨 Call | 250.00 | $107.50 | $110.60 | $112.02 | 1 | 5178 | 36.63% | 0.90 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:25:19 |
| GOOG270617P00250000 | 看跌 Put | 250.00 | $5.40 | $6.50 | $5.88 | 0 | 1129 | 36.57% | -0.10 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-17T15:23:58 |
| GOOG270617C00255000 | 看涨 Call | 255.00 | $103.45 | $106.50 | $105.97 | 4 | 213 | 36.46% | 0.89 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| GOOG270617P00255000 | 看跌 Put | 255.00 | $5.60 | $7.40 | $8.85 | 0 | 617 | 36.02% | -0.11 | 0.00 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-09-10T10:15:30 |
| GOOG270617C00260000 | 看涨 Call | 260.00 | $99.40 | $102.85 | $99.02 | 0 | 689 | 36.56% | 0.88 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-17T14:47:35 |
| GOOG270617P00260000 | 看跌 Put | 260.00 | $6.70 | $8.25 | $7.14 | 8 | 474 | 36.12% | -0.12 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270617C00265000 | 看涨 Call | 265.00 | $95.85 | $98.50 | $102.91 | 11 | 130 | 36.36% | 0.87 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-18T09:56:22 |
| GOOG270617P00265000 | 看跌 Put | 265.00 | $7.25 | $9.50 | $7.84 | 1 | 708 | 35.94% | -0.14 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T10:56:12 |
| GOOG270617C00270000 | 看涨 Call | 270.00 | $91.75 | $94.65 | $100.00 | 1 | 442 | 36.02% | 0.86 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-18T09:44:00 |
| GOOG270617P00270000 | 看跌 Put | 270.00 | $8.15 | $10.40 | $9.00 | 1 | 1091 | 35.68% | -0.15 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-09-18T12:38:07 |
| GOOG270617C00275000 | 看涨 Call | 275.00 | $87.90 | $90.85 | $90.11 | 2 | 177 | 35.81% | 0.84 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-18T13:15:06 |
| GOOG270617P00275000 | 看跌 Put | 275.00 | $9.20 | $11.60 | $10.45 | 48 | 526 | 35.61% | -0.16 | 0.00 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270617C00280000 | 看涨 Call | 280.00 | $84.15 | $87.15 | $91.30 | 1 | 278 | 35.64% | 0.83 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-09-18T09:56:38 |
| GOOG270617P00280000 | 看跌 Put | 280.00 | $10.30 | $12.60 | $11.00 | 2 | 1094 | 35.36% | -0.18 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:22:33 |
| GOOG270617C00285000 | 看涨 Call | 285.00 | $80.50 | $83.55 | $83.50 | 1 | 109 | 35.49% | 0.81 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-09-18T11:09:50 |
| GOOG270617P00285000 | 看跌 Put | 285.00 | $11.50 | $14.10 | $12.06 | 2 | 546 | 35.36% | -0.19 | 0.00 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-09-18T14:55:23 |
| GOOG270617C00290000 | 看涨 Call | 290.00 | $77.15 | $80.00 | $81.08 | 8 | 799 | 35.46% | 0.80 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:30:26 |
| GOOG270617P00290000 | 看跌 Put | 290.00 | $12.80 | $15.50 | $14.25 | 0 | 1514 | 35.25% | -0.21 | 0.00 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-09-16T11:07:51 |
| GOOG270617C00295000 | 看涨 Call | 295.00 | $73.70 | $76.60 | $71.20 | 0 | 551 | 35.35% | 0.78 | 0.00 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-09-14T10:21:48 |
| GOOG270617P00295000 | 看跌 Put | 295.00 | $14.20 | $16.65 | $14.87 | 1 | 414 | 34.94% | -0.23 | 0.00 | -0.06 | 0.89 | 100 | assumed standard contract | 2026-09-18T10:35:12 |
| GOOG270617C00300000 | 看涨 Call | 300.00 | $70.40 | $73.25 | $72.75 | 80 | 1792 | 35.25% | 0.77 | 0.00 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| GOOG270617P00300000 | 看跌 Put | 300.00 | $16.55 | $18.50 | $17.10 | 25 | 1850 | 35.49% | -0.24 | 0.00 | -0.06 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| GOOG270617C00305000 | 看涨 Call | 305.00 | $67.15 | $70.00 | $69.87 | 2 | 321 | 35.14% | 0.75 | 0.00 | -0.06 | 0.95 | 100 | assumed standard contract | 2026-09-18T10:33:13 |
| GOOG270617P00305000 | 看跌 Put | 305.00 | $17.40 | $20.25 | $18.05 | 2 | 652 | 35.03% | -0.26 | 0.00 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-09-18T11:10:26 |
| GOOG270617C00310000 | 看涨 Call | 310.00 | $63.95 | $67.35 | $67.25 | 25 | 723 | 35.27% | 0.73 | 0.00 | -0.06 | 0.98 | 100 | assumed standard contract | 2026-09-18T14:26:01 |
| GOOG270617P00310000 | 看跌 Put | 310.00 | $19.15 | $22.05 | $20.00 | 1 | 994 | 34.97% | -0.28 | 0.00 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-18T13:27:17 |
| GOOG270617C00315000 | 看涨 Call | 315.00 | $60.95 | $63.45 | $67.00 | 3 | 409 | 34.78% | 0.72 | 0.00 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-09-18T09:58:59 |
| GOOG270617P00315000 | 看跌 Put | 315.00 | $20.95 | $23.45 | $21.60 | 1 | 543 | 34.65% | -0.30 | 0.00 | -0.07 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270617C00320000 | 看涨 Call | 320.00 | $57.95 | $59.85 | $61.30 | 12 | 2441 | 34.36% | 0.70 | 0.00 | -0.06 | 1.04 | 100 | assumed standard contract | 2026-09-18T14:44:40 |
| GOOG270617P00320000 | 看跌 Put | 320.00 | $22.90 | $25.60 | $23.15 | 3 | 1146 | 34.67% | -0.32 | 0.00 | -0.07 | 1.05 | 100 | assumed standard contract | 2026-09-18T10:35:59 |
| GOOG270617C00325000 | 看涨 Call | 325.00 | $55.00 | $58.05 | $57.25 | 7 | 476 | 34.74% | 0.68 | 0.00 | -0.07 | 1.07 | 100 | assumed standard contract | 2026-09-18T13:18:09 |
| GOOG270617P00325000 | 看跌 Put | 325.00 | $25.00 | $28.00 | $26.25 | 0 | 640 | 34.78% | -0.34 | 0.00 | -0.07 | 1.08 | 100 | assumed standard contract | 2026-09-17T15:55:18 |
| GOOG270617C00330000 | 看涨 Call | 330.00 | $53.00 | $55.30 | $54.00 | 27 | 914 | 35.02% | 0.66 | 0.00 | -0.07 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG270617P00330000 | 看跌 Put | 330.00 | $27.10 | $30.05 | $26.60 | 1 | 1587 | 34.10% | -0.36 | 0.00 | -0.07 | 1.10 | 100 | assumed standard contract | 2026-09-18T10:11:53 |
| GOOG270617C00335000 | 看涨 Call | 335.00 | $49.65 | $52.60 | $52.55 | 10 | 322 | 34.61% | 0.64 | 0.00 | -0.07 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:49:27 |
| GOOG270617P00335000 | 看跌 Put | 335.00 | $29.40 | $32.20 | $31.20 | 0 | 413 | 34.52% | -0.38 | 0.00 | -0.07 | 1.12 | 100 | assumed standard contract | 2026-09-17T14:52:50 |
| GOOG270617C00340000 | 看涨 Call | 340.00 | $47.10 | $50.05 | $50.52 | 43 | 849 | 34.55% | 0.62 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:39:22 |
| GOOG270617P00340000 | 看跌 Put | 340.00 | $31.75 | $34.50 | $32.30 | 2 | 752 | 34.42% | -0.40 | 0.00 | -0.08 | 1.13 | 100 | assumed standard contract | 2026-09-18T12:09:38 |
| GOOG270617C00345000 | 看涨 Call | 345.00 | $44.75 | $47.60 | $47.91 | 24 | 502 | 34.54% | 0.61 | 0.00 | -0.07 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:42:55 |
| GOOG270617P00345000 | 看跌 Put | 345.00 | $34.25 | $37.30 | $32.45 | 10 | 1071 | 34.51% | -0.42 | 0.00 | -0.08 | 1.15 | 100 | assumed standard contract | 2026-09-18T09:54:13 |
| GOOG270617C00350000 | 看涨 Call | 350.00 | $43.30 | $45.00 | $43.83 | 98 | 2527 | 34.78% | 0.59 | 0.00 | -0.07 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:57:09 |
| GOOG270617P00350000 | 看跌 Put | 350.00 | $36.85 | $39.55 | $38.22 | 4050 | 899 | 34.32% | -0.44 | 0.00 | -0.08 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:55:23 |
| GOOG270617C00355000 | 看涨 Call | 355.00 | $40.65 | $42.45 | $42.42 | 4 | 952 | 34.44% | 0.57 | 0.00 | -0.07 | 1.17 | 100 | assumed standard contract | 2026-09-18T11:19:22 |
| GOOG270617P00355000 | 看跌 Put | 355.00 | $39.55 | $42.30 | $41.90 | 0 | 516 | 34.31% | -0.46 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-09-17T14:15:51 |
| GOOG270617C00360000 | 看涨 Call | 360.00 | $38.70 | $40.85 | $40.50 | 148 | 1813 | 34.73% | 0.55 | 0.00 | -0.07 | 1.18 | 100 | assumed standard contract | 2026-09-18T14:33:42 |
| GOOG270617P00360000 | 看跌 Put | 360.00 | $42.35 | $45.00 | $41.95 | 3 | 482 | 34.20% | -0.48 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:29:08 |
| GOOG270617C00365000 | 看涨 Call | 365.00 | $36.15 | $38.75 | $38.15 | 58 | 492 | 34.48% | 0.53 | 0.00 | -0.07 | 1.18 | 100 | assumed standard contract | 2026-09-18T14:06:00 |
| GOOG270617P00365000 | 看跌 Put | 365.00 | $46.10 | $48.20 | $56.35 | 0 | 309 | 34.68% | -0.50 | 0.00 | -0.08 | 1.17 | 100 | assumed standard contract | 2026-09-09T13:12:33 |
| GOOG270617C00370000 | 看涨 Call | 370.00 | $35.00 | $36.20 | $35.50 | 163 | 1065 | 34.66% | 0.51 | 0.00 | -0.07 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| GOOG270617P00370000 | 看跌 Put | 370.00 | $48.25 | $51.30 | $60.46 | 0 | 289 | 34.33% | -0.52 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-09-09T10:57:34 |
| GOOG270617C00375000 | 看涨 Call | 375.00 | $32.30 | $34.80 | $34.83 | 63 | 1557 | 34.39% | 0.49 | 0.00 | -0.07 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:43:15 |
| GOOG270617P00375000 | 看跌 Put | 375.00 | $51.35 | $54.05 | $51.41 | 223 | 479 | 34.15% | -0.54 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-09-18T14:30:57 |
| GOOG270617C00380000 | 看涨 Call | 380.00 | $30.50 | $33.00 | $31.80 | 233 | 1751 | 34.37% | 0.48 | 0.00 | -0.07 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| GOOG270617P00380000 | 看跌 Put | 380.00 | $54.55 | $57.60 | $56.50 | 0 | 196 | 34.28% | -0.56 | 0.00 | -0.08 | 1.15 | 100 | assumed standard contract | 2026-09-16T11:00:04 |
| GOOG270617C00385000 | 看涨 Call | 385.00 | $29.20 | $31.30 | $29.37 | 0 | 1166 | 34.54% | 0.46 | 0.00 | -0.07 | 1.18 | 100 | assumed standard contract | 2026-09-17T15:47:44 |
| GOOG270617P00385000 | 看跌 Put | 385.00 | $57.85 | $60.45 | $67.73 | 0 | 186 | 34.06% | -0.58 | 0.00 | -0.08 | 1.14 | 100 | assumed standard contract | 2026-09-01T14:57:41 |
| GOOG270617C00390000 | 看涨 Call | 390.00 | $27.95 | $29.50 | $28.42 | 21 | 604 | 34.62% | 0.44 | 0.00 | -0.07 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:57:08 |
| GOOG270617P00390000 | 看跌 Put | 390.00 | $60.85 | $64.15 | $50.60 | 0 | 230 | 33.98% | -0.60 | 0.00 | -0.08 | 1.12 | 100 | assumed standard contract | 2026-08-05T10:50:28 |
| GOOG270617C00395000 | 看涨 Call | 395.00 | $25.60 | $28.10 | $27.70 | 2 | 501 | 34.34% | 0.43 | 0.00 | -0.07 | 1.17 | 100 | assumed standard contract | 2026-09-18T14:38:44 |
| GOOG270617P00395000 | 看跌 Put | 395.00 | $64.80 | $67.35 | $64.64 | 10 | 79 | 34.05% | -0.62 | 0.00 | -0.08 | 1.10 | 100 | assumed standard contract | 2026-09-18T14:31:22 |
| GOOG270617C00400000 | 看涨 Call | 400.00 | $25.00 | $26.20 | $25.50 | 227 | 6893 | 34.53% | 0.41 | 0.00 | -0.07 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:56:27 |
| GOOG270617P00400000 | 看跌 Put | 400.00 | $68.40 | $71.15 | $70.27 | 0 | 809 | 34.16% | -0.64 | 0.00 | -0.08 | 1.08 | 100 | assumed standard contract | 2026-09-17T10:49:55 |
| GOOG270617C00405000 | 看涨 Call | 405.00 | $22.75 | $25.25 | $24.80 | 3 | 590 | 34.35% | 0.39 | 0.00 | -0.07 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270617P00405000 | 看跌 Put | 405.00 | $72.15 | $75.00 | $74.14 | 0 | 236 | 34.28% | -0.66 | 0.00 | -0.08 | 1.06 | 100 | assumed standard contract | 2026-09-17T10:49:56 |
| GOOG270617C00410000 | 看涨 Call | 410.00 | $21.50 | $23.80 | $23.20 | 41 | 680 | 34.34% | 0.38 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-09-18T14:06:16 |
| GOOG270617P00410000 | 看跌 Put | 410.00 | $75.80 | $78.60 | $83.79 | 0 | 54 | 34.17% | -0.68 | 0.00 | -0.08 | 1.03 | 100 | assumed standard contract | 2026-09-11T15:47:36 |
| GOOG270617C00420000 | 看涨 Call | 420.00 | $19.55 | $21.45 | $20.00 | 89 | 1416 | 34.65% | 0.35 | 0.00 | -0.07 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270617P00420000 | 看跌 Put | 420.00 | $83.55 | $85.95 | $91.89 | 0 | 92 | 34.00% | -0.71 | 0.00 | -0.08 | 0.97 | 100 | assumed standard contract | 2026-09-11T15:46:00 |
| GOOG270617C00430000 | 看涨 Call | 430.00 | $16.80 | $19.20 | $18.95 | 8 | 1446 | 34.38% | 0.32 | 0.00 | -0.07 | 1.06 | 100 | assumed standard contract | 2026-09-18T15:32:20 |
| GOOG270617P00430000 | 看跌 Put | 430.00 | $91.60 | $94.60 | $94.90 | 0 | 97 | 34.36% | -0.75 | 0.00 | -0.08 | 0.91 | 100 | assumed standard contract | 2026-09-17T09:58:25 |
| GOOG270617C00440000 | 看涨 Call | 440.00 | $14.85 | $17.25 | $16.04 | 33 | 1984 | 34.44% | 0.29 | 0.00 | -0.06 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:57:08 |
| GOOG270617P00440000 | 看跌 Put | 440.00 | $99.85 | $102.85 | $92.90 | 0 | 27 | 34.33% | -0.78 | 0.00 | -0.08 | 0.84 | 100 | assumed standard contract | 2026-08-05T13:06:37 |
| GOOG270617C00450000 | 看涨 Call | 450.00 | $13.75 | $15.45 | $14.85 | 287 | 2320 | 34.80% | 0.27 | 0.00 | -0.06 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270617P00450000 | 看跌 Put | 450.00 | $108.45 | $111.65 | $124.15 | 0 | 22 | 34.54% | -0.81 | 0.00 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-09-09T15:19:54 |
| GOOG270617C00460000 | 看涨 Call | 460.00 | $11.55 | $13.85 | $12.90 | 46 | 394 | 34.52% | 0.24 | 0.00 | -0.06 | 0.93 | 100 | assumed standard contract | 2026-09-18T13:47:27 |
| GOOG270617P00460000 | 看跌 Put | 460.00 | $117.25 | $120.10 | $115.47 | 2 | 4 | 34.32% | -0.84 | 0.00 | -0.07 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:30:00 |
| GOOG270617C00470000 | 看涨 Call | 470.00 | $10.20 | $11.65 | $11.65 | 23 | 1398 | 34.15% | 0.22 | 0.00 | -0.05 | 0.89 | 100 | assumed standard contract | 2026-09-18T13:46:44 |
| GOOG270617P00470000 | 看跌 Put | 470.00 | $126.30 | $129.15 | $138.00 | 0 | 8 | 34.39% | -0.87 | 0.00 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-07-30T12:13:05 |
| GOOG270617C00480000 | 看涨 Call | 480.00 | $9.00 | $10.80 | $10.50 | 5 | 690 | 34.45% | 0.20 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:49:03 |
| GOOG270617P00480000 | 看跌 Put | 480.00 | $135.55 | $138.40 | $139.85 | 0 | 3 | 34.46% | -0.90 | 0.00 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-09-16T09:38:41 |
| GOOG270617C00490000 | 看涨 Call | 490.00 | $7.90 | $9.90 | $9.70 | 8 | 479 | 34.65% | 0.18 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-09-18T10:56:56 |
| GOOG270617P00490000 | 看跌 Put | 490.00 | $145.00 | $147.90 | $130.56 | 0 | 2 | 34.55% | -0.93 | 0.00 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-06-15T15:20:46 |
| GOOG270617C00500000 | 看涨 Call | 500.00 | $6.95 | $8.55 | $8.36 | 35 | 2783 | 34.49% | 0.17 | 0.00 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:17:40 |
| GOOG270617P00500000 | 看跌 Put | 500.00 | $154.25 | $157.40 | $157.51 | 0 | 16 | 33.19% | -0.95 | 0.00 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-08-17T10:20:22 |
| GOOG270617C00520000 | 看涨 Call | 520.00 | $5.40 | $7.40 | $6.44 | 11 | 403 | 35.06% | 0.14 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:51:26 |
| GOOG270617P00520000 | 看跌 Put | 520.00 | $173.90 | $177.10 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 未提供 |
| GOOG270617C00540000 | 看涨 Call | 540.00 | $4.15 | $6.05 | $4.95 | 0 | 790 | 35.24% | 0.12 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-09-17T15:57:17 |
| GOOG270617P00540000 | 看跌 Put | 540.00 | $193.90 | $197.10 | $185.82 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-02T09:44:30 |
| GOOG270617C00560000 | 看涨 Call | 560.00 | $3.90 | $4.70 | $3.92 | 0 | 907 | 35.88% | 0.10 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-09-17T15:35:40 |
| GOOG270617P00560000 | 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 |
| GOOG270617C00580000 | 看涨 Call | 580.00 | $3.00 | $3.55 | $3.52 | 21 | 1727 | 35.66% | 0.08 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:14:19 |
| GOOG270617P00580000 | 看跌 Put | 580.00 | $233.90 | $237.10 | $231.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-21T09:30:47 |