GOOG · 2027-09-17

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 2027-09-17；共 144 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
GOOG270917C00140000	看涨 Call	140.00	$143.00	$147.00	$153.00	0	6	40.75%	0.98	0.00	0.00	0.13	100	assumed standard contract	2026-10-29T11:41:51
GOOG270917P00140000	看跌 Put	140.00	$0.57	$1.00	$0.74	0	85	40.98%	-0.02	0.00	-0.01	0.13	100	assumed standard contract	2026-10-30T10:18:28
GOOG270917C00145000	看涨 Call	145.00	$138.40	$142.50	$201.77	0	24	40.91%	0.98	0.00	0.00	0.15	100	assumed standard contract	2026-10-19T14:40:42
GOOG270917P00145000	看跌 Put	145.00	$0.54	$1.59	$1.07	2	492	41.35%	-0.02	0.00	-0.01	0.15	100	assumed standard contract	2026-11-03T11:48:38
GOOG270917C00150000	看涨 Call	150.00	$133.80	$138.00	$134.67	0	26	40.73%	0.98	0.00	0.00	0.17	100	assumed standard contract	2026-10-30T13:29:23
GOOG270917P00150000	看跌 Put	150.00	$0.35	$1.64	$1.11	0	631	39.03%	-0.03	0.00	-0.01	0.17	100	assumed standard contract	2026-11-02T10:49:01
GOOG270917C00155000	看涨 Call	155.00	$129.50	$133.20	$197.22	0	16	40.33%	0.97	0.00	0.00	0.19	100	assumed standard contract	2026-08-13T09:59:33
GOOG270917P00155000	看跌 Put	155.00	$0.90	$1.72	$1.30	0	130	39.31%	-0.03	0.00	-0.01	0.19	100	assumed standard contract	2026-10-30T10:27:36
GOOG270917C00160000	看涨 Call	160.00	$124.75	$128.35	$125.55	1	11	38.52%	0.97	0.00	0.00	0.21	100	assumed standard contract	2026-11-03T10:08:28
GOOG270917P00160000	看跌 Put	160.00	$1.05	$2.40	$1.63	0	181	39.66%	-0.04	0.00	-0.01	0.22	100	assumed standard contract	2026-11-02T14:48:13
GOOG270917C00165000	看涨 Call	165.00	$120.30	$124.40	$158.49	0	11	39.52%	0.96	0.00	0.00	0.24	100	assumed standard contract	2026-10-26T12:47:52
GOOG270917P00165000	看跌 Put	165.00	$1.38	$2.82	$1.80	0	78	39.54%	-0.04	0.00	-0.01	0.24	100	assumed standard contract	2026-11-02T14:16:50
GOOG270917C00170000	看涨 Call	170.00	$115.90	$120.00	$124.09	0	10	39.28%	0.95	0.00	-0.00	0.27	100	assumed standard contract	2026-10-29T11:46:41
GOOG270917P00170000	看跌 Put	170.00	$1.63	$3.80	$1.72	0	110	40.07%	-0.05	0.00	-0.02	0.28	100	assumed standard contract	2026-10-29T09:30:01
GOOG270917C00175000	看涨 Call	175.00	$111.50	$115.50	$114.49	0	3	38.70%	0.95	0.00	-0.00	0.30	100	assumed standard contract	2026-10-30T09:38:26
GOOG270917P00175000	看跌 Put	175.00	$1.38	$4.25	$2.34	0	46	38.59%	-0.06	0.00	-0.02	0.31	100	assumed standard contract	2026-10-29T10:33:57
GOOG270917C00180000	看涨 Call	180.00	$107.15	$111.30	$109.00	0	133	38.55%	0.94	0.00	-0.01	0.34	100	assumed standard contract	2026-10-30T15:59:09
GOOG270917P00180000	看跌 Put	180.00	$2.80	$4.25	$2.88	0	277	39.00%	-0.07	0.00	-0.02	0.34	100	assumed standard contract	2026-10-30T09:30:00
GOOG270917C00185000	看涨 Call	185.00	$102.90	$107.00	$168.23	0	30	38.22%	0.93	0.00	-0.01	0.37	100	assumed standard contract	2026-09-14T12:26:24
GOOG270917P00185000	看跌 Put	185.00	$3.80	$4.70	$3.95	2	88	39.13%	-0.08	0.00	-0.02	0.38	100	assumed standard contract	2026-11-03T10:48:58
GOOG270917C00190000	看涨 Call	190.00	$98.70	$102.80	$100.17	6	20	37.94%	0.92	0.00	-0.01	0.41	100	assumed standard contract	2026-11-03T15:40:55
GOOG270917P00190000	看跌 Put	190.00	$3.35	$5.70	$4.25	0	597	37.96%	-0.09	0.00	-0.02	0.41	100	assumed standard contract	2026-11-02T14:50:24
GOOG270917C00195000	看涨 Call	195.00	$94.55	$98.50	$96.35	6	7	37.46%	0.91	0.00	-0.01	0.44	100	assumed standard contract	2026-11-03T14:42:46
GOOG270917P00195000	看跌 Put	195.00	$4.15	$6.20	$4.65	0	731	37.65%	-0.10	0.00	-0.03	0.45	100	assumed standard contract	2026-11-02T13:34:33
GOOG270917C00200000	看涨 Call	200.00	$90.50	$94.50	$92.35	3	212	37.29%	0.90	0.00	-0.02	0.48	100	assumed standard contract	2026-11-03T11:41:01
GOOG270917P00200000	看跌 Put	200.00	$5.35	$6.20	$6.02	10	1135	37.08%	-0.11	0.00	-0.03	0.49	100	assumed standard contract	2026-11-03T14:47:08
GOOG270917C00205000	看涨 Call	205.00	$86.50	$90.50	$90.60	0	25	37.02%	0.88	0.00	-0.02	0.52	100	assumed standard contract	2026-10-30T09:49:49
GOOG270917P00205000	看跌 Put	205.00	$5.20	$8.20	$7.10	0	460	37.03%	-0.12	0.00	-0.03	0.53	100	assumed standard contract	2026-10-30T15:26:39
GOOG270917C00210000	看涨 Call	210.00	$82.55	$86.35	$83.50	1	201	36.53%	0.87	0.00	-0.02	0.56	100	assumed standard contract	2026-11-03T11:46:52
GOOG270917P00210000	看跌 Put	210.00	$6.45	$8.55	$7.70	1	293	36.60%	-0.14	0.00	-0.03	0.57	100	assumed standard contract	2026-11-03T09:36:55
GOOG270917C00215000	看涨 Call	215.00	$78.80	$82.75	$82.12	0	153	36.57%	0.86	0.00	-0.02	0.60	100	assumed standard contract	2026-11-02T15:47:38
GOOG270917P00215000	看跌 Put	215.00	$7.25	$9.65	$7.55	0	330	36.31%	-0.15	0.00	-0.03	0.61	100	assumed standard contract	2026-11-02T10:00:48
GOOG270917C00220000	看涨 Call	220.00	$75.00	$79.00	$78.61	0	21	36.29%	0.84	0.00	-0.03	0.64	100	assumed standard contract	2026-11-02T14:46:50
GOOG270917P00220000	看跌 Put	220.00	$9.00	$10.85	$10.00	2	172	36.70%	-0.17	0.00	-0.04	0.65	100	assumed standard contract	2026-11-03T10:27:38
GOOG270917C00225000	看涨 Call	225.00	$71.40	$75.15	$73.50	1	51	35.97%	0.83	0.00	-0.03	0.68	100	assumed standard contract	2026-11-03T13:57:31
GOOG270917P00225000	看跌 Put	225.00	$9.95	$11.60	$10.35	5	202	35.98%	-0.18	0.00	-0.04	0.69	100	assumed standard contract	2026-11-03T15:40:04
GOOG270917C00230000	看涨 Call	230.00	$67.85	$71.50	$69.30	24	91	35.70%	0.81	0.00	-0.03	0.72	100	assumed standard contract	2026-11-03T14:42:21
GOOG270917P00230000	看跌 Put	230.00	$11.25	$13.45	$12.55	79	2442	36.18%	-0.20	0.00	-0.04	0.73	100	assumed standard contract	2026-11-03T10:27:42
GOOG270917C00235000	看涨 Call	235.00	$64.35	$68.50	$66.12	4	112	35.79%	0.79	0.00	-0.03	0.76	100	assumed standard contract	2026-11-03T11:17:25
GOOG270917P00235000	看跌 Put	235.00	$11.80	$15.20	$13.35	7	772	35.66%	-0.22	0.00	-0.04	0.77	100	assumed standard contract	2026-11-03T13:00:57
GOOG270917C00240000	看涨 Call	240.00	$61.05	$64.50	$62.45	33	85	35.22%	0.77	0.00	-0.04	0.79	100	assumed standard contract	2026-11-03T14:36:58
GOOG270917P00240000	看跌 Put	240.00	$13.55	$16.25	$15.20	18	1014	35.35%	-0.24	0.00	-0.04	0.80	100	assumed standard contract	2026-11-03T14:25:20
GOOG270917C00245000	看涨 Call	245.00	$57.80	$61.90	$60.14	1	30	35.45%	0.75	0.00	-0.04	0.83	100	assumed standard contract	2026-11-03T13:30:59
GOOG270917P00245000	看跌 Put	245.00	$14.90	$18.85	$16.55	3	519	35.62%	-0.26	0.00	-0.05	0.84	100	assumed standard contract	2026-11-03T13:02:47
GOOG270917C00250000	看涨 Call	250.00	$55.00	$57.80	$56.80	63	418	34.92%	0.74	0.00	-0.04	0.86	100	assumed standard contract	2026-11-03T15:50:07
GOOG270917P00250000	看跌 Put	250.00	$17.55	$19.90	$18.60	30	2438	35.59%	-0.28	0.00	-0.05	0.87	100	assumed standard contract	2026-11-03T15:08:03
GOOG270917C00255000	看涨 Call	255.00	$51.60	$55.65	$53.19	13	43	35.06%	0.72	0.00	-0.04	0.89	100	assumed standard contract	2026-11-03T15:24:51
GOOG270917P00255000	看跌 Put	255.00	$18.50	$21.90	$19.04	0	714	35.01%	-0.30	0.00	-0.05	0.90	100	assumed standard contract	2026-11-02T15:40:14
GOOG270917C00260000	看涨 Call	260.00	$48.75	$52.35	$49.80	3	208	34.74%	0.70	0.00	-0.04	0.92	100	assumed standard contract	2026-11-03T10:40:48
GOOG270917P00260000	看跌 Put	260.00	$20.75	$24.05	$22.00	4	1672	35.12%	-0.32	0.00	-0.05	0.92	100	assumed standard contract	2026-11-03T13:28:21
GOOG270917C00265000	看涨 Call	265.00	$47.50	$49.30	$48.09	17	102	35.31%	0.67	0.00	-0.05	0.94	100	assumed standard contract	2026-11-03T12:35:28
GOOG270917P00265000	看跌 Put	265.00	$22.70	$25.70	$24.58	15	1289	34.67%	-0.35	0.00	-0.05	0.95	100	assumed standard contract	2026-11-03T15:40:04
GOOG270917C00270000	看涨 Call	270.00	$44.00	$47.25	$44.15	44	299	35.08%	0.65	0.00	-0.05	0.96	100	assumed standard contract	2026-11-03T15:17:42
GOOG270917P00270000	看跌 Put	270.00	$24.70	$28.55	$26.33	1	721	34.77%	-0.37	0.00	-0.05	0.97	100	assumed standard contract	2026-11-03T09:30:00
GOOG270917C00275000	看涨 Call	275.00	$40.65	$44.30	$42.90	40	206	34.38%	0.63	0.00	-0.05	0.98	100	assumed standard contract	2026-11-03T13:57:31
GOOG270917P00275000	看跌 Put	275.00	$27.10	$29.90	$29.30	25	538	34.19%	-0.39	0.00	-0.06	0.98	100	assumed standard contract	2026-11-03T14:48:19
GOOG270917C00280000	看涨 Call	280.00	$40.00	$40.95	$40.50	61	636	34.74%	0.61	0.00	-0.05	1.00	100	assumed standard contract	2026-11-03T15:50:59
GOOG270917P00280000	看跌 Put	280.00	$29.50	$33.35	$31.60	111	889	34.55%	-0.42	0.00	-0.06	1.00	100	assumed standard contract	2026-11-03T14:44:37
GOOG270917C00285000	看涨 Call	285.00	$37.10	$39.90	$37.13	35	411	35.01%	0.59	0.00	-0.05	1.01	100	assumed standard contract	2026-11-03T15:14:01
GOOG270917P00285000	看跌 Put	285.00	$32.05	$35.40	$33.96	3	343	34.17%	-0.44	0.00	-0.06	1.01	100	assumed standard contract	2026-11-03T13:51:48
GOOG270917C00290000	看涨 Call	290.00	$35.15	$35.70	$35.70	2595	504	34.10%	0.57	0.00	-0.05	1.02	100	assumed standard contract	2026-11-03T15:57:21
GOOG270917P00290000	看跌 Put	290.00	$36.25	$37.00	$36.80	2559	1153	34.25%	-0.46	0.01	-0.06	1.01	100	assumed standard contract	2026-11-03T15:57:23
GOOG270917C00295000	看涨 Call	295.00	$32.55	$35.55	$34.50	6	98	34.76%	0.55	0.00	-0.05	1.03	100	assumed standard contract	2026-11-03T13:16:26
GOOG270917P00295000	看跌 Put	295.00	$37.55	$41.10	$39.25	15	903	34.04%	-0.49	0.01	-0.06	1.01	100	assumed standard contract	2026-11-03T12:57:58
GOOG270917C00300000	看涨 Call	300.00	$31.15	$31.70	$31.45	153	1205	34.11%	0.53	0.00	-0.05	1.04	100	assumed standard contract	2026-11-03T15:57:57
GOOG270917P00300000	看跌 Put	300.00	$40.50	$44.50	$43.10	66	1960	34.22%	-0.51	0.01	-0.06	1.01	100	assumed standard contract	2026-11-03T14:54:40
GOOG270917C00305000	看涨 Call	305.00	$27.90	$31.30	$30.57	4	243	34.14%	0.51	0.00	-0.05	1.04	100	assumed standard contract	2026-11-03T13:12:45
GOOG270917P00305000	看跌 Put	305.00	$43.55	$46.95	$42.80	0	236	33.81%	-0.54	0.01	-0.06	1.01	100	assumed standard contract	2026-10-29T13:15:03
GOOG270917C00310000	看涨 Call	310.00	$25.80	$29.60	$27.65	10	267	34.00%	0.48	0.00	-0.05	1.04	100	assumed standard contract	2026-11-03T13:49:53
GOOG270917P00310000	看跌 Put	310.00	$46.75	$50.55	$48.45	8	337	33.96%	-0.56	0.01	-0.06	1.00	100	assumed standard contract	2026-11-03T13:35:04
GOOG270917C00315000	看涨 Call	315.00	$24.10	$27.75	$25.52	1	1673	33.90%	0.46	0.00	-0.05	1.03	100	assumed standard contract	2026-11-03T10:35:28
GOOG270917P00315000	看跌 Put	315.00	$50.45	$53.95	$51.90	2	420	34.17%	-0.58	0.01	-0.06	0.98	100	assumed standard contract	2026-11-03T15:50:22
GOOG270917C00320000	看涨 Call	320.00	$22.40	$25.50	$24.24	7	527	33.52%	0.44	0.00	-0.05	1.03	100	assumed standard contract	2026-11-03T15:55:29
GOOG270917P00320000	看跌 Put	320.00	$53.40	$57.30	$53.41	0	1743	33.86%	-0.61	0.01	-0.06	0.97	100	assumed standard contract	2026-11-02T09:30:06
GOOG270917C00325000	看涨 Call	325.00	$20.90	$24.75	$23.23	2	342	33.89%	0.42	0.00	-0.05	1.02	100	assumed standard contract	2026-11-03T12:23:22
GOOG270917P00325000	看跌 Put	325.00	$56.90	$60.75	$54.85	0	329	33.78%	-0.63	0.01	-0.06	0.95	100	assumed standard contract	2026-11-02T09:48:36
GOOG270917C00330000	看涨 Call	330.00	$19.90	$22.45	$21.10	39	1410	33.66%	0.41	0.00	-0.05	1.01	100	assumed standard contract	2026-11-03T15:01:03
GOOG270917P00330000	看跌 Put	330.00	$60.60	$64.30	$58.66	0	411	33.75%	-0.65	0.01	-0.06	0.92	100	assumed standard contract	2026-11-02T09:52:12
GOOG270917C00335000	看涨 Call	335.00	$19.10	$20.60	$19.95	46	262	33.67%	0.39	0.00	-0.05	0.99	100	assumed standard contract	2026-11-03T15:53:28
GOOG270917P00335000	看跌 Put	335.00	$64.20	$68.10	$61.95	0	724	33.70%	-0.68	0.01	-0.06	0.89	100	assumed standard contract	2026-11-02T09:48:36
GOOG270917C00340000	看涨 Call	340.00	$18.00	$19.10	$18.54	47	1030	33.63%	0.37	0.00	-0.05	0.98	100	assumed standard contract	2026-11-03T14:51:33
GOOG270917P00340000	看跌 Put	340.00	$68.05	$71.90	$67.85	0	573	33.68%	-0.70	0.01	-0.05	0.87	100	assumed standard contract	2026-10-30T11:32:20
GOOG270917C00345000	看涨 Call	345.00	$15.50	$19.05	$17.45	3	692	33.54%	0.35	0.00	-0.05	0.96	100	assumed standard contract	2026-11-03T10:25:16
GOOG270917P00345000	看跌 Put	345.00	$71.85	$75.85	$69.40	0	376	33.62%	-0.72	0.01	-0.05	0.83	100	assumed standard contract	2026-11-02T09:48:36
GOOG270917C00350000	看涨 Call	350.00	$16.05	$16.90	$16.40	186	3225	33.88%	0.33	0.00	-0.05	0.95	100	assumed standard contract	2026-11-03T15:55:26
GOOG270917P00350000	看跌 Put	350.00	$75.80	$79.85	$74.87	0	260	33.56%	-0.74	0.01	-0.05	0.80	100	assumed standard contract	2026-11-02T12:37:16
GOOG270917C00355000	看涨 Call	355.00	$13.30	$17.20	$15.13	17	178	33.70%	0.32	0.00	-0.05	0.93	100	assumed standard contract	2026-11-03T15:37:12
GOOG270917P00355000	看跌 Put	355.00	$79.90	$83.90	$78.77	0	1432	33.52%	-0.76	0.01	-0.05	0.76	100	assumed standard contract	2026-10-29T13:49:00
GOOG270917C00360000	看涨 Call	360.00	$13.00	$16.05	$14.00	6	869	33.99%	0.30	0.00	-0.05	0.91	100	assumed standard contract	2026-11-03T14:55:34
GOOG270917P00360000	看跌 Put	360.00	$84.15	$88.10	$86.40	0	211	33.58%	-0.78	0.01	-0.05	0.72	100	assumed standard contract	2026-10-30T15:55:07
GOOG270917C00365000	看涨 Call	365.00	$11.75	$14.95	$14.57	0	180	33.73%	0.29	0.00	-0.04	0.89	100	assumed standard contract	2026-11-02T10:49:24
GOOG270917P00365000	看跌 Put	365.00	$88.40	$92.30	$56.20	0	166	33.52%	-0.80	0.01	-0.05	0.67	100	assumed standard contract	2026-10-21T13:27:29
GOOG270917C00370000	看涨 Call	370.00	$12.00	$14.15	$13.13	0	686	34.42%	0.27	0.00	-0.04	0.87	100	assumed standard contract	2026-11-02T15:36:36
GOOG270917P00370000	看跌 Put	370.00	$92.70	$96.65	$93.50	0	346	33.50%	-0.82	0.01	-0.05	0.63	100	assumed standard contract	2026-10-30T09:52:24
GOOG270917C00375000	看涨 Call	375.00	$10.00	$13.45	$11.75	1	810	33.82%	0.26	0.00	-0.04	0.84	100	assumed standard contract	2026-11-03T09:51:22
GOOG270917P00375000	看跌 Put	375.00	$97.10	$101.05	$95.89	0	45	33.48%	-0.84	0.01	-0.05	0.58	100	assumed standard contract	2026-11-02T14:22:37
GOOG270917C00380000	看涨 Call	380.00	$10.05	$12.50	$10.55	5	901	34.22%	0.25	0.00	-0.04	0.82	100	assumed standard contract	2026-11-03T14:59:37
GOOG270917P00380000	看跌 Put	380.00	$101.45	$105.55	$104.25	2	55	33.38%	-0.86	0.01	-0.05	0.54	100	assumed standard contract	2026-11-03T11:24:28
GOOG270917C00385000	看涨 Call	385.00	$9.00	$11.60	$10.20	11	219	33.92%	0.23	0.00	-0.04	0.80	100	assumed standard contract	2026-11-03T11:44:28
GOOG270917P00385000	看跌 Put	385.00	$106.05	$110.10	$104.35	0	134	33.40%	-0.87	0.00	-0.05	0.48	100	assumed standard contract	2026-10-29T10:48:09
GOOG270917C00390000	看涨 Call	390.00	$7.75	$9.90	$9.45	14	378	32.88%	0.22	0.00	-0.04	0.78	100	assumed standard contract	2026-11-03T15:59:45
GOOG270917P00390000	看跌 Put	390.00	$110.70	$114.75	$110.89	0	156	33.48%	-0.89	0.00	-0.05	0.43	100	assumed standard contract	2026-10-30T11:48:10
GOOG270917C00395000	看涨 Call	395.00	$7.25	$10.75	$9.93	0	536	33.95%	0.21	0.00	-0.04	0.75	100	assumed standard contract	2026-11-02T12:25:48
GOOG270917P00395000	看跌 Put	395.00	$115.35	$119.40	$113.65	0	8	33.36%	-0.91	0.00	-0.05	0.38	100	assumed standard contract	2026-10-29T13:08:23
GOOG270917C00400000	看涨 Call	400.00	$8.00	$9.05	$8.30	90	1705	34.13%	0.20	0.00	-0.04	0.73	100	assumed standard contract	2026-11-03T15:26:42
GOOG270917P00400000	看跌 Put	400.00	$120.00	$123.60	$123.00	1	453	31.97%	-0.93	0.01	-0.05	0.33	100	assumed standard contract	2026-11-03T11:18:12
GOOG270917C00405000	看涨 Call	405.00	$7.00	$8.90	$7.90	1	361	34.12%	0.19	0.00	-0.04	0.71	100	assumed standard contract	2026-11-03T11:29:09
GOOG270917P00405000	看跌 Put	405.00	$124.95	$128.95	$77.96	0	17	33.51%	-0.94	0.00	-0.04	0.29	100	assumed standard contract	2026-10-16T11:16:26
GOOG270917C00410000	看涨 Call	410.00	$5.90	$8.45	$7.36	15	478	33.76%	0.18	0.00	-0.04	0.69	100	assumed standard contract	2026-11-03T10:51:25
GOOG270917P00410000	看跌 Put	410.00	$129.65	$133.15	$133.72	0	116	0.00%	-0.95	0.00	-0.04	0.22	100	assumed standard contract	2026-10-30T15:32:24
GOOG270917C00415000	看涨 Call	415.00	$6.25	$8.25	$7.85	0	262	34.62%	0.17	0.00	-0.03	0.66	100	assumed standard contract	2026-10-29T11:03:07
GOOG270917P00415000	看跌 Put	415.00	$134.55	$138.70	$134.94	0	101	0.00%	-0.96	0.00	-0.03	0.19	100	assumed standard contract	2026-10-29T09:32:09
GOOG270917C00420000	看涨 Call	420.00	$5.20	$7.60	$6.90	2	569	34.04%	0.16	0.00	-0.03	0.64	100	assumed standard contract	2026-11-03T13:03:57
GOOG270917P00420000	看跌 Put	420.00	$139.50	$143.65	$139.71	0	26	0.00%	-0.97	0.00	-0.04	0.04	100	assumed standard contract	2026-10-29T09:32:09
GOOG270917C00425000	看涨 Call	425.00	$5.00	$7.50	$6.04	1	605	34.50%	0.15	0.00	-0.03	0.62	100	assumed standard contract	2026-11-03T11:22:53
GOOG270917P00425000	看跌 Put	425.00	$144.50	$148.60	$78.75	0	0	0.00%	-0.98	0.00	-0.04	0.00	100	assumed standard contract	2026-08-04T12:49:49
GOOG270917C00430000	看涨 Call	430.00	$5.00	$6.45	$5.60	1	2235	34.32%	0.15	0.00	-0.03	0.60	100	assumed standard contract	2026-11-03T14:37:06
GOOG270917P00430000	看跌 Put	430.00	$149.50	$153.60	$146.39	0	0	0.00%	-0.99	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T11:17:25
GOOG270917C00435000	看涨 Call	435.00	$4.05	$6.75	$6.10	0	144	34.43%	0.14	0.00	-0.03	0.58	100	assumed standard contract	2026-10-29T10:58:41
GOOG270917P00435000	看跌 Put	435.00	$154.50	$158.50	$0.00	0	0	0.00%	-0.99	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG270917C00440000	看涨 Call	440.00	$3.95	$6.20	$5.50	0	538	34.50%	0.13	0.00	-0.03	0.56	100	assumed standard contract	2026-11-02T10:52:48
GOOG270917P00440000	看跌 Put	440.00	$159.50	$163.80	$159.45	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T15:23:13
GOOG270917C00445000	看涨 Call	445.00	$3.60	$5.85	$5.29	0	381	34.48%	0.13	0.00	-0.03	0.54	100	assumed standard contract	2026-10-29T13:00:30
GOOG270917P00445000	看跌 Put	445.00	$164.50	$168.10	$104.89	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-09-30T13:08:46
GOOG270917C00450000	看涨 Call	450.00	$3.50	$5.10	$4.41	19	1736	34.26%	0.12	0.00	-0.03	0.52	100	assumed standard contract	2026-11-03T15:44:14
GOOG270917P00450000	看跌 Put	450.00	$169.50	$173.60	$169.54	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T14:12:01
GOOG270917C00460000	看涨 Call	460.00	$3.60	$4.45	$3.85	1	421	34.89%	0.11	0.00	-0.03	0.49	100	assumed standard contract	2026-11-03T10:30:00
GOOG270917P00460000	看跌 Put	460.00	$179.50	$183.60	$174.10	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-29T11:44:00
GOOG270917C00470000	看涨 Call	470.00	$2.91	$4.35	$3.45	2	226	35.16%	0.10	0.00	-0.02	0.45	100	assumed standard contract	2026-11-03T09:38:47
GOOG270917P00470000	看跌 Put	470.00	$189.50	$193.60	$129.98	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-06-11T09:31:33
GOOG270917C00480000	看涨 Call	480.00	$2.88	$3.80	$3.15	2	387	35.58%	0.09	0.00	-0.02	0.42	100	assumed standard contract	2026-11-03T11:21:57
GOOG270917P00480000	看跌 Put	480.00	$199.50	$203.60	$164.71	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-26T14:30:14
GOOG270917C00490000	看涨 Call	490.00	$2.17	$3.50	$2.88	3	273	35.35%	0.08	0.00	-0.02	0.39	100	assumed standard contract	2026-11-03T13:10:00
GOOG270917P00490000	看跌 Put	490.00	$209.50	$213.60	$152.70	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-20T11:48:06
GOOG270917C00500000	看涨 Call	500.00	$2.10	$3.20	$2.50	5	719	35.85%	0.07	0.00	-0.02	0.37	100	assumed standard contract	2026-11-03T10:13:41
GOOG270917P00500000	看跌 Put	500.00	$219.50	$223.60	$221.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-30T10:09:53
GOOG270917C00520000	看涨 Call	520.00	$1.86	$2.64	$2.15	0	429	36.56%	0.06	0.00	-0.02	0.32	100	assumed standard contract	2026-11-02T12:27:44
GOOG270917P00520000	看跌 Put	520.00	$239.50	$243.60	$181.78	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-20T11:48:43
GOOG270917C00540000	看涨 Call	540.00	$1.37	$1.91	$1.77	7	322	36.19%	0.05	0.00	-0.01	0.28	100	assumed standard contract	2026-11-03T13:08:42
GOOG270917P00540000	看跌 Put	540.00	$259.50	$263.60	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
GOOG270917C00560000	看涨 Call	560.00	$1.14	$1.73	$1.47	1	353	36.97%	0.04	0.00	-0.01	0.24	100	assumed standard contract	2026-11-03T12:58:39
GOOG270917P00560000	看跌 Put	560.00	$279.50	$283.60	$173.71	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-05-15T11:34:51
GOOG270917C00580000	看涨 Call	580.00	$1.00	$1.59	$1.20	17	1167	37.87%	0.04	0.00	-0.01	0.21	100	assumed standard contract	2026-11-03T15:10:35
GOOG270917P00580000	看跌 Put	580.00	$299.50	$303.60	$191.10	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-05-15T11:35:42