GOOG · 2027-09-17
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 2027-09-17；共 144 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG270917C00140000 | 看涨 Call | 140.00 | $209.85 | $214.00 | $208.06 | 0 | 3 | 48.34% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T14:33:43 |
| GOOG270917P00140000 | 看跌 Put | 140.00 | $0.06 | $1.27 | $0.58 | 0 | 61 | 45.61% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-15T09:50:26 |
| GOOG270917C00145000 | 看涨 Call | 145.00 | $205.20 | $209.15 | $203.44 | 0 | 24 | 46.77% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-08-18T13:07:23 |
| GOOG270917P00145000 | 看跌 Put | 145.00 | $0.06 | $1.34 | $0.69 | 0 | 263 | 44.40% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-04T14:08:25 |
| GOOG270917C00150000 | 看涨 Call | 150.00 | $200.60 | $204.45 | $207.66 | 0 | 10 | 45.99% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-11T11:32:16 |
| GOOG270917P00150000 | 看跌 Put | 150.00 | $0.06 | $1.42 | $0.82 | 0 | 527 | 43.44% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-28T10:43:03 |
| GOOG270917C00155000 | 看涨 Call | 155.00 | $195.85 | $199.70 | $197.22 | 0 | 16 | 44.49% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-13T09:59:33 |
| GOOG270917P00155000 | 看跌 Put | 155.00 | $0.06 | $1.51 | $1.00 | 0 | 128 | 42.12% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-28T10:51:43 |
| GOOG270917C00160000 | 看涨 Call | 160.00 | $191.00 | $195.00 | $196.50 | 0 | 7 | 42.86% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-08-11T12:58:15 |
| GOOG270917P00160000 | 看跌 Put | 160.00 | $0.06 | $1.62 | $1.10 | 0 | 165 | 41.32% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-10T12:32:03 |
| GOOG270917C00165000 | 看涨 Call | 165.00 | $186.60 | $190.50 | $172.00 | 0 | 12 | 43.30% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-09T09:30:59 |
| GOOG270917P00165000 | 看跌 Put | 165.00 | $0.18 | $1.74 | $1.24 | 0 | 64 | 40.77% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-03T11:16:42 |
| GOOG270917C00170000 | 看涨 Call | 170.00 | $182.00 | $186.00 | $177.18 | 0 | 6 | 42.94% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-08-31T09:54:40 |
| GOOG270917P00170000 | 看跌 Put | 170.00 | $0.32 | $1.88 | $1.39 | 0 | 106 | 40.29% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-08-24T15:11:13 |
| GOOG270917C00175000 | 看涨 Call | 175.00 | $177.40 | $181.20 | $172.25 | 0 | 1 | 41.76% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-11T10:51:37 |
| GOOG270917P00175000 | 看跌 Put | 175.00 | $0.55 | $1.96 | $2.50 | 0 | 45 | 39.81% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-07-24T14:13:04 |
| GOOG270917C00180000 | 看涨 Call | 180.00 | $172.75 | $176.50 | $180.40 | 1 | 51 | 40.71% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-18T09:51:16 |
| GOOG270917P00180000 | 看跌 Put | 180.00 | $1.00 | $2.19 | $2.00 | 0 | 32 | 40.16% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-09T14:44:06 |
| GOOG270917C00185000 | 看涨 Call | 185.00 | $168.05 | $172.00 | $168.23 | 0 | 30 | 40.00% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-14T12:26:24 |
| GOOG270917P00185000 | 看跌 Put | 185.00 | $0.93 | $2.52 | $2.30 | 0 | 85 | 39.33% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-09T10:31:31 |
| GOOG270917C00190000 | 看涨 Call | 190.00 | $163.75 | $167.50 | $159.28 | 0 | 6 | 40.02% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-03T10:57:16 |
| GOOG270917P00190000 | 看跌 Put | 190.00 | $1.06 | $2.81 | $2.10 | 0 | 554 | 38.82% | -0.03 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-15T09:56:18 |
| GOOG270917C00195000 | 看涨 Call | 195.00 | $159.20 | $163.00 | $152.00 | 0 | 2 | 39.45% | 0.97 | 0.00 | -0.00 | 0.28 | 100 | assumed standard contract | 2026-08-31T14:21:01 |
| GOOG270917P00195000 | 看跌 Put | 195.00 | $1.48 | $2.88 | $2.78 | 0 | 110 | 38.38% | -0.04 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-08-27T12:14:19 |
| GOOG270917C00200000 | 看涨 Call | 200.00 | $154.75 | $158.50 | $157.38 | 4 | 86 | 38.99% | 0.96 | 0.00 | -0.00 | 0.31 | 100 | assumed standard contract | 2026-09-18T11:59:28 |
| GOOG270917P00200000 | 看跌 Put | 200.00 | $1.99 | $3.10 | $2.50 | 2 | 49 | 38.25% | -0.04 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:50:10 |
| GOOG270917C00205000 | 看涨 Call | 205.00 | $150.40 | $154.50 | $142.40 | 0 | 16 | 39.32% | 0.96 | 0.00 | -0.00 | 0.34 | 100 | assumed standard contract | 2026-09-04T11:41:22 |
| GOOG270917P00205000 | 看跌 Put | 205.00 | $2.14 | $3.90 | $3.40 | 0 | 115 | 38.33% | -0.05 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-08-25T13:17:49 |
| GOOG270917C00210000 | 看涨 Call | 210.00 | $146.00 | $149.75 | $151.50 | 0 | 19 | 38.42% | 0.95 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-07-17T10:10:17 |
| GOOG270917P00210000 | 看跌 Put | 210.00 | $2.47 | $3.95 | $4.40 | 0 | 218 | 37.48% | -0.05 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-09T10:37:46 |
| GOOG270917C00215000 | 看涨 Call | 215.00 | $142.00 | $145.50 | $152.50 | 2 | 52 | 38.61% | 0.94 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-18T09:39:47 |
| GOOG270917P00215000 | 看跌 Put | 215.00 | $2.71 | $4.60 | $3.80 | 0 | 249 | 37.26% | -0.06 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-08-04T10:56:36 |
| GOOG270917C00220000 | 看涨 Call | 220.00 | $137.35 | $141.45 | $137.80 | 0 | 16 | 38.15% | 0.94 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-14T12:21:01 |
| GOOG270917P00220000 | 看跌 Put | 220.00 | $3.45 | $4.80 | $4.10 | 9 | 86 | 37.02% | -0.07 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270917C00225000 | 看涨 Call | 225.00 | $133.10 | $136.85 | $131.25 | 0 | 27 | 37.46% | 0.93 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-15T10:10:58 |
| GOOG270917P00225000 | 看跌 Put | 225.00 | $3.80 | $5.50 | $6.35 | 0 | 26 | 36.79% | -0.07 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-09T09:51:17 |
| GOOG270917C00230000 | 看涨 Call | 230.00 | $128.70 | $132.80 | $134.88 | 3 | 38 | 37.15% | 0.92 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T10:12:49 |
| GOOG270917P00230000 | 看跌 Put | 230.00 | $4.45 | $6.20 | $5.15 | 1 | 182 | 36.77% | -0.08 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:43:15 |
| GOOG270917C00235000 | 看涨 Call | 235.00 | $124.75 | $129.00 | $126.52 | 0 | 10 | 37.39% | 0.91 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-14T14:26:22 |
| GOOG270917P00235000 | 看跌 Put | 235.00 | $5.05 | $6.85 | $6.25 | 0 | 120 | 36.54% | -0.09 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-14T12:49:53 |
| GOOG270917C00240000 | 看涨 Call | 240.00 | $120.65 | $124.50 | $124.21 | 10 | 39 | 36.77% | 0.91 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-18T14:52:56 |
| GOOG270917P00240000 | 看跌 Put | 240.00 | $5.80 | $7.60 | $6.65 | 23 | 452 | 36.43% | -0.10 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-18T13:08:09 |
| GOOG270917C00245000 | 看涨 Call | 245.00 | $116.55 | $120.50 | $104.62 | 0 | 22 | 36.51% | 0.90 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-10T11:03:45 |
| GOOG270917P00245000 | 看跌 Put | 245.00 | $6.85 | $8.90 | $9.45 | 0 | 44 | 36.88% | -0.11 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-09-10T10:37:15 |
| GOOG270917C00250000 | 看涨 Call | 250.00 | $112.70 | $116.75 | $116.20 | 4 | 167 | 36.55% | 0.89 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-18T11:29:01 |
| GOOG270917P00250000 | 看跌 Put | 250.00 | $7.50 | $9.80 | $7.97 | 3 | 164 | 36.59% | -0.12 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-18T09:47:31 |
| GOOG270917C00255000 | 看涨 Call | 255.00 | $108.85 | $112.70 | $113.67 | 2 | 22 | 36.27% | 0.88 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:10:15 |
| GOOG270917P00255000 | 看跌 Put | 255.00 | $7.90 | $10.75 | $9.95 | 0 | 72 | 36.05% | -0.13 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-15T15:30:02 |
| GOOG270917C00260000 | 看涨 Call | 260.00 | $104.90 | $107.85 | $107.50 | 5 | 51 | 35.32% | 0.87 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:50:48 |
| GOOG270917P00260000 | 看跌 Put | 260.00 | $9.55 | $11.35 | $10.01 | 11 | 127 | 36.12% | -0.14 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-09-18T11:46:00 |
| GOOG270917C00265000 | 看涨 Call | 265.00 | $101.35 | $105.15 | $100.82 | 0 | 38 | 35.99% | 0.85 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-16T13:24:05 |
| GOOG270917P00265000 | 看跌 Put | 265.00 | $10.20 | $12.25 | $10.96 | 3 | 1025 | 35.62% | -0.15 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:46:26 |
| GOOG270917C00270000 | 看涨 Call | 270.00 | $97.65 | $101.90 | $102.46 | 2 | 112 | 36.07% | 0.84 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:32:56 |
| GOOG270917P00270000 | 看跌 Put | 270.00 | $11.55 | $14.15 | $12.47 | 21 | 163 | 36.07% | -0.17 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| GOOG270917C00275000 | 看涨 Call | 275.00 | $94.05 | $97.90 | $93.63 | 0 | 84 | 35.69% | 0.83 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-09-17T13:55:48 |
| GOOG270917P00275000 | 看跌 Put | 275.00 | $12.60 | $15.40 | $13.68 | 54 | 115 | 35.84% | -0.18 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| GOOG270917C00280000 | 看涨 Call | 280.00 | $90.60 | $94.50 | $94.00 | 5 | 66 | 35.66% | 0.82 | 0.00 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270917P00280000 | 看跌 Put | 280.00 | $14.25 | $16.90 | $14.20 | 18 | 456 | 35.48% | -0.19 | 0.00 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-09-18T10:18:57 |
| GOOG270917C00285000 | 看涨 Call | 285.00 | $87.15 | $91.20 | $94.47 | 12 | 49 | 35.60% | 0.80 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-18T09:56:22 |
| GOOG270917P00285000 | 看跌 Put | 285.00 | $14.65 | $17.20 | $16.50 | 0 | 240 | 34.81% | -0.21 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-09-17T15:32:38 |
| GOOG270917C00290000 | 看涨 Call | 290.00 | $84.10 | $87.80 | $87.00 | 53 | 286 | 35.61% | 0.79 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-18T14:07:12 |
| GOOG270917P00290000 | 看跌 Put | 290.00 | $16.85 | $19.70 | $17.65 | 1 | 837 | 35.10% | -0.22 | 0.00 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-09-18T13:36:41 |
| GOOG270917C00295000 | 看涨 Call | 295.00 | $80.60 | $84.70 | $83.88 | 3 | 44 | 35.46% | 0.78 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-18T11:11:43 |
| GOOG270917P00295000 | 看跌 Put | 295.00 | $17.60 | $20.35 | $20.10 | 0 | 615 | 34.67% | -0.24 | 0.00 | -0.05 | 1.06 | 100 | assumed standard contract | 2026-09-17T14:10:11 |
| GOOG270917C00300000 | 看涨 Call | 300.00 | $77.40 | $81.50 | $80.50 | 36 | 483 | 35.34% | 0.76 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-09-18T15:52:15 |
| GOOG270917P00300000 | 看跌 Put | 300.00 | $19.50 | $23.15 | $20.60 | 15 | 1175 | 35.24% | -0.25 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-09-18T14:37:46 |
| GOOG270917C00305000 | 看涨 Call | 305.00 | $74.35 | $78.45 | $75.37 | 0 | 156 | 35.29% | 0.75 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-17T11:46:28 |
| GOOG270917P00305000 | 看跌 Put | 305.00 | $21.00 | $24.50 | $28.40 | 0 | 177 | 34.85% | -0.27 | 0.00 | -0.06 | 1.12 | 100 | assumed standard contract | 2026-09-09T13:41:42 |
| GOOG270917C00310000 | 看涨 Call | 310.00 | $71.35 | $75.40 | $77.20 | 3 | 55 | 35.19% | 0.73 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-09-18T10:10:15 |
| GOOG270917P00310000 | 看跌 Put | 310.00 | $23.65 | $25.70 | $24.40 | 1 | 285 | 34.87% | -0.28 | 0.00 | -0.06 | 1.15 | 100 | assumed standard contract | 2026-09-18T13:26:05 |
| GOOG270917C00315000 | 看涨 Call | 315.00 | $68.90 | $72.50 | $70.10 | 1 | 584 | 35.32% | 0.72 | 0.00 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| GOOG270917P00315000 | 看跌 Put | 315.00 | $25.45 | $27.85 | $26.85 | 0 | 169 | 34.82% | -0.30 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-09-14T13:30:13 |
| GOOG270917C00320000 | 看涨 Call | 320.00 | $65.60 | $69.45 | $69.00 | 9 | 284 | 34.96% | 0.70 | 0.00 | -0.05 | 1.20 | 100 | assumed standard contract | 2026-09-18T14:27:44 |
| GOOG270917P00320000 | 看跌 Put | 320.00 | $26.70 | $29.90 | $28.80 | 0 | 1005 | 34.45% | -0.32 | 0.00 | -0.06 | 1.21 | 100 | assumed standard contract | 2026-09-17T11:26:52 |
| GOOG270917C00325000 | 看涨 Call | 325.00 | $62.80 | $66.75 | $66.50 | 15 | 224 | 34.90% | 0.69 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:07:21 |
| GOOG270917P00325000 | 看跌 Put | 325.00 | $28.90 | $32.95 | $31.00 | 0 | 161 | 34.81% | -0.33 | 0.00 | -0.06 | 1.24 | 100 | assumed standard contract | 2026-09-17T15:30:26 |
| GOOG270917C00330000 | 看涨 Call | 330.00 | $60.15 | $64.20 | $63.05 | 6 | 372 | 34.89% | 0.67 | 0.00 | -0.05 | 1.25 | 100 | assumed standard contract | 2026-09-18T10:18:37 |
| GOOG270917P00330000 | 看跌 Put | 330.00 | $31.15 | $35.30 | $33.04 | 2 | 226 | 34.82% | -0.35 | 0.00 | -0.06 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| GOOG270917C00335000 | 看涨 Call | 335.00 | $57.60 | $61.70 | $63.82 | 3 | 129 | 34.87% | 0.66 | 0.00 | -0.06 | 1.27 | 100 | assumed standard contract | 2026-09-18T09:55:41 |
| GOOG270917P00335000 | 看跌 Put | 335.00 | $33.50 | $37.65 | $36.25 | 0 | 173 | 34.80% | -0.37 | 0.00 | -0.06 | 1.28 | 100 | assumed standard contract | 2026-09-16T09:47:21 |
| GOOG270917C00340000 | 看涨 Call | 340.00 | $55.10 | $59.20 | $58.50 | 36 | 515 | 34.82% | 0.64 | 0.00 | -0.06 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG270917P00340000 | 看跌 Put | 340.00 | $36.05 | $38.75 | $34.45 | 1 | 179 | 34.30% | -0.39 | 0.00 | -0.07 | 1.30 | 100 | assumed standard contract | 2026-09-18T09:44:00 |
| GOOG270917C00345000 | 看涨 Call | 345.00 | $53.90 | $56.65 | $54.75 | 6 | 521 | 35.18% | 0.62 | 0.00 | -0.06 | 1.31 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG270917P00345000 | 看跌 Put | 345.00 | $38.40 | $42.55 | $39.85 | 10 | 192 | 34.70% | -0.40 | 0.00 | -0.07 | 1.31 | 100 | assumed standard contract | 2026-09-18T13:06:04 |
| GOOG270917C00350000 | 看涨 Call | 350.00 | $50.95 | $54.45 | $53.20 | 47 | 606 | 34.94% | 0.61 | 0.00 | -0.06 | 1.32 | 100 | assumed standard contract | 2026-09-18T13:59:43 |
| GOOG270917P00350000 | 看跌 Put | 350.00 | $41.00 | $45.10 | $42.07 | 1 | 193 | 34.63% | -0.42 | 0.00 | -0.07 | 1.32 | 100 | assumed standard contract | 2026-09-18T10:42:32 |
| GOOG270917C00355000 | 看涨 Call | 355.00 | $48.50 | $52.15 | $49.64 | 0 | 89 | 34.80% | 0.59 | 0.00 | -0.06 | 1.34 | 100 | assumed standard contract | 2026-09-17T11:35:21 |
| GOOG270917P00355000 | 看跌 Put | 355.00 | $43.80 | $47.35 | $44.55 | 6 | 392 | 34.49% | -0.44 | 0.00 | -0.07 | 1.33 | 100 | assumed standard contract | 2026-09-18T11:08:07 |
| GOOG270917C00360000 | 看涨 Call | 360.00 | $46.40 | $49.95 | $49.27 | 33 | 349 | 34.77% | 0.58 | 0.00 | -0.06 | 1.35 | 100 | assumed standard contract | 2026-09-18T14:34:16 |
| GOOG270917P00360000 | 看跌 Put | 360.00 | $46.60 | $50.15 | $46.85 | 1 | 64 | 34.48% | -0.46 | 0.00 | -0.07 | 1.34 | 100 | assumed standard contract | 2026-09-18T10:51:40 |
| GOOG270917C00365000 | 看涨 Call | 365.00 | $44.35 | $47.60 | $46.70 | 14 | 65 | 34.66% | 0.56 | 0.00 | -0.06 | 1.36 | 100 | assumed standard contract | 2026-09-18T13:56:00 |
| GOOG270917P00365000 | 看跌 Put | 365.00 | $49.40 | $53.45 | $49.75 | 1 | 45 | 34.59% | -0.47 | 0.00 | -0.07 | 1.34 | 100 | assumed standard contract | 2026-09-18T11:05:17 |
| GOOG270917C00370000 | 看涨 Call | 370.00 | $42.40 | $44.50 | $45.23 | 5 | 458 | 34.24% | 0.54 | 0.00 | -0.06 | 1.36 | 100 | assumed standard contract | 2026-09-18T15:10:15 |
| GOOG270917P00370000 | 看跌 Put | 370.00 | $52.35 | $56.40 | $52.03 | 2 | 203 | 34.56% | -0.49 | 0.00 | -0.07 | 1.34 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| GOOG270917C00375000 | 看涨 Call | 375.00 | $40.50 | $43.85 | $40.50 | 0 | 221 | 34.70% | 0.53 | 0.00 | -0.06 | 1.37 | 100 | assumed standard contract | 2026-09-17T14:05:01 |
| GOOG270917P00375000 | 看跌 Put | 375.00 | $55.35 | $59.45 | $56.04 | 20 | 14 | 34.53% | -0.51 | 0.00 | -0.07 | 1.34 | 100 | assumed standard contract | 2026-09-18T10:31:37 |
| GOOG270917C00380000 | 看涨 Call | 380.00 | $39.80 | $42.00 | $41.70 | 38 | 211 | 35.10% | 0.51 | 0.00 | -0.06 | 1.37 | 100 | assumed standard contract | 2026-09-18T14:49:58 |
| GOOG270917P00380000 | 看跌 Put | 380.00 | $58.50 | $62.15 | $55.37 | 2 | 29 | 34.34% | -0.53 | 0.00 | -0.07 | 1.33 | 100 | assumed standard contract | 2026-09-18T09:42:08 |
| GOOG270917C00385000 | 看涨 Call | 385.00 | $36.90 | $39.95 | $39.40 | 4 | 175 | 34.58% | 0.50 | 0.00 | -0.06 | 1.37 | 100 | assumed standard contract | 2026-09-18T10:22:11 |
| GOOG270917P00385000 | 看跌 Put | 385.00 | $61.70 | $65.50 | $67.85 | 0 | 132 | 34.36% | -0.55 | 0.00 | -0.07 | 1.32 | 100 | assumed standard contract | 2026-08-12T14:35:08 |
| GOOG270917C00390000 | 看涨 Call | 390.00 | $35.20 | $37.30 | $39.00 | 3 | 218 | 34.22% | 0.48 | 0.00 | -0.06 | 1.37 | 100 | assumed standard contract | 2026-09-18T10:09:50 |
| GOOG270917P00390000 | 看跌 Put | 390.00 | $65.10 | $69.00 | $69.95 | 0 | 200 | 34.47% | -0.56 | 0.00 | -0.07 | 1.31 | 100 | assumed standard contract | 2026-09-15T13:32:37 |
| GOOG270917C00395000 | 看涨 Call | 395.00 | $33.55 | $36.85 | $36.10 | 5 | 154 | 34.64% | 0.47 | 0.00 | -0.06 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:14:21 |
| GOOG270917P00395000 | 看跌 Put | 395.00 | $68.35 | $71.35 | $74.15 | 0 | 7 | 34.02% | -0.58 | 0.00 | -0.07 | 1.30 | 100 | assumed standard contract | 2026-09-03T09:57:19 |
| GOOG270917C00400000 | 看涨 Call | 400.00 | $32.00 | $34.35 | $35.20 | 24 | 946 | 34.30% | 0.45 | 0.00 | -0.06 | 1.36 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| GOOG270917P00400000 | 看跌 Put | 400.00 | $71.80 | $75.90 | $80.70 | 0 | 185 | 34.43% | -0.60 | 0.00 | -0.07 | 1.28 | 100 | assumed standard contract | 2026-09-02T15:17:39 |
| GOOG270917C00405000 | 看涨 Call | 405.00 | $30.50 | $33.00 | $29.93 | 0 | 155 | 34.36% | 0.44 | 0.00 | -0.06 | 1.36 | 100 | assumed standard contract | 2026-09-16T15:53:16 |
| GOOG270917P00405000 | 看跌 Put | 405.00 | $75.35 | $79.45 | $80.35 | 0 | 13 | 34.43% | -0.62 | 0.00 | -0.07 | 1.26 | 100 | assumed standard contract | 2026-08-25T11:46:21 |
| GOOG270917C00410000 | 看涨 Call | 410.00 | $29.05 | $32.25 | $30.81 | 22 | 358 | 34.61% | 0.43 | 0.00 | -0.06 | 1.35 | 100 | assumed standard contract | 2026-09-18T10:31:37 |
| GOOG270917P00410000 | 看跌 Put | 410.00 | $79.10 | $83.10 | $83.95 | 0 | 103 | 34.50% | -0.63 | 0.00 | -0.07 | 1.25 | 100 | assumed standard contract | 2026-09-16T15:58:36 |
| GOOG270917C00415000 | 看涨 Call | 415.00 | $28.00 | $30.90 | $32.00 | 1 | 200 | 34.74% | 0.41 | 0.00 | -0.06 | 1.34 | 100 | assumed standard contract | 2026-09-18T09:37:04 |
| GOOG270917P00415000 | 看跌 Put | 415.00 | $82.80 | $86.80 | $86.63 | 0 | 100 | 34.52% | -0.65 | 0.00 | -0.07 | 1.22 | 100 | assumed standard contract | 2026-09-14T09:51:05 |
| GOOG270917C00420000 | 看涨 Call | 420.00 | $26.35 | $29.60 | $28.46 | 1 | 417 | 34.63% | 0.40 | 0.00 | -0.06 | 1.33 | 100 | assumed standard contract | 2026-09-18T14:37:33 |
| GOOG270917P00420000 | 看跌 Put | 420.00 | $86.60 | $90.50 | $84.60 | 0 | 26 | 34.52% | -0.67 | 0.00 | -0.07 | 1.20 | 100 | assumed standard contract | 2026-06-10T10:16:11 |
| GOOG270917C00425000 | 看涨 Call | 425.00 | $24.85 | $28.30 | $24.65 | 0 | 151 | 34.97% | 0.39 | 0.00 | -0.06 | 1.32 | 100 | assumed standard contract | 2026-09-16T15:41:49 |
| GOOG270917P00425000 | 看跌 Put | 425.00 | $90.35 | $94.30 | $78.75 | 0 | 3 | 34.48% | -0.68 | 0.00 | -0.07 | 1.16 | 100 | assumed standard contract | 2026-08-04T12:49:49 |
| GOOG270917C00430000 | 看涨 Call | 430.00 | $23.90 | $26.80 | $29.00 | 1 | 503 | 34.53% | 0.37 | 0.00 | -0.06 | 1.30 | 100 | assumed standard contract | 2026-09-18T09:38:23 |
| GOOG270917P00430000 | 看跌 Put | 430.00 | $94.20 | $98.15 | $109.81 | 0 | 6 | 34.45% | -0.70 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-07-27T09:47:51 |
| GOOG270917C00435000 | 看涨 Call | 435.00 | $22.75 | $25.90 | $23.65 | 0 | 109 | 34.64% | 0.36 | 0.00 | -0.06 | 1.29 | 100 | assumed standard contract | 2026-09-16T09:47:34 |
| GOOG270917P00435000 | 看跌 Put | 435.00 | $98.05 | $102.05 | $0.00 | 0 | 0 | 34.38% | -0.71 | 0.00 | -0.07 | 1.11 | 100 | assumed standard contract | 未提供 |
| GOOG270917C00440000 | 看涨 Call | 440.00 | $21.95 | $24.45 | $23.35 | 1 | 488 | 34.63% | 0.35 | 0.00 | -0.06 | 1.27 | 100 | assumed standard contract | 2026-09-18T13:28:27 |
| GOOG270917P00440000 | 看跌 Put | 440.00 | $102.10 | $106.10 | $99.00 | 0 | 4 | 34.40% | -0.73 | 0.00 | -0.07 | 1.07 | 100 | assumed standard contract | 2026-06-02T14:43:03 |
| GOOG270917C00445000 | 看涨 Call | 445.00 | $20.60 | $23.70 | $21.15 | 0 | 358 | 34.65% | 0.34 | 0.00 | -0.06 | 1.26 | 100 | assumed standard contract | 2026-09-16T13:11:37 |
| GOOG270917P00445000 | 看跌 Put | 445.00 | $106.45 | $110.15 | $110.12 | 0 | 2 | 34.53% | -0.75 | 0.00 | -0.07 | 1.04 | 100 | assumed standard contract | 2026-09-17T12:30:05 |
| GOOG270917C00450000 | 看涨 Call | 450.00 | $19.85 | $22.35 | $23.00 | 6 | 878 | 34.63% | 0.32 | 0.00 | -0.06 | 1.24 | 100 | assumed standard contract | 2026-09-18T09:49:18 |
| GOOG270917P00450000 | 看跌 Put | 450.00 | $110.55 | $114.40 | $114.00 | 0 | 16 | 34.57% | -0.76 | 0.00 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-14T12:17:00 |
| GOOG270917C00460000 | 看涨 Call | 460.00 | $17.70 | $19.80 | $19.91 | 0 | 128 | 34.26% | 0.30 | 0.00 | -0.06 | 1.20 | 100 | assumed standard contract | 2026-09-14T14:09:08 |
| GOOG270917P00460000 | 看跌 Put | 460.00 | $119.00 | $122.90 | $121.40 | 0 | 85 | 34.60% | -0.79 | 0.00 | -0.07 | 0.92 | 100 | assumed standard contract | 2026-09-15T09:30:01 |
| GOOG270917C00470000 | 看涨 Call | 470.00 | $16.00 | $19.05 | $17.95 | 0 | 224 | 34.70% | 0.28 | 0.00 | -0.05 | 1.16 | 100 | assumed standard contract | 2026-09-14T15:43:03 |
| GOOG270917P00470000 | 看跌 Put | 470.00 | $127.55 | $131.50 | $129.98 | 0 | 41 | 34.48% | -0.82 | 0.00 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-06-11T09:31:33 |
| GOOG270917C00480000 | 看涨 Call | 480.00 | $14.65 | $17.45 | $16.22 | 15 | 392 | 34.82% | 0.26 | 0.00 | -0.05 | 1.12 | 100 | assumed standard contract | 2026-09-18T11:13:31 |
| GOOG270917P00480000 | 看跌 Put | 480.00 | $137.60 | $140.55 | $119.33 | 0 | 14 | 35.41% | -0.85 | 0.00 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-08-04T11:14:17 |
| GOOG270917C00490000 | 看涨 Call | 490.00 | $13.05 | $15.90 | $13.89 | 0 | 282 | 34.73% | 0.24 | 0.00 | -0.05 | 1.08 | 100 | assumed standard contract | 2026-09-11T13:34:35 |
| GOOG270917P00490000 | 看跌 Put | 490.00 | $145.50 | $149.50 | $117.50 | 0 | 25 | 34.49% | -0.88 | 0.00 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-05-15T11:34:35 |
| GOOG270917C00500000 | 看涨 Call | 500.00 | $11.80 | $14.00 | $13.33 | 5 | 634 | 34.50% | 0.23 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-18T13:30:28 |
| GOOG270917P00500000 | 看跌 Put | 500.00 | $155.00 | $158.75 | $135.37 | 0 | 2 | 34.65% | -0.90 | 0.00 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-08-04T11:14:17 |
| GOOG270917C00520000 | 看涨 Call | 520.00 | $9.60 | $11.70 | $11.21 | 9 | 322 | 34.57% | 0.19 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T11:08:57 |
| GOOG270917P00520000 | 看跌 Put | 520.00 | $174.00 | $178.00 | $0.00 | 0 | 0 | 34.77% | -0.95 | 0.00 | -0.06 | 0.28 | 100 | assumed standard contract | 未提供 |
| GOOG270917C00540000 | 看涨 Call | 540.00 | $8.30 | $9.70 | $9.34 | 50 | 282 | 34.89% | 0.17 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:12:21 |
| GOOG270917P00540000 | 看跌 Put | 540.00 | $193.50 | $197.50 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 未提供 |
| GOOG270917C00560000 | 看涨 Call | 560.00 | $6.85 | $8.35 | $7.25 | 0 | 329 | 35.16% | 0.14 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-09-17T15:02:29 |
| GOOG270917P00560000 | 看跌 Put | 560.00 | $213.50 | $217.45 | $173.71 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-15T11:34:51 |
| GOOG270917C00580000 | 看涨 Call | 580.00 | $6.00 | $6.75 | $6.05 | 0 | 773 | 35.34% | 0.12 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-17T14:36:47 |
| GOOG270917P00580000 | 看跌 Put | 580.00 | $233.50 | $237.45 | $191.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-15T11:35:42 |