GOOG · 2027-12-17
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 2027-12-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG271217C00075000 | 看涨 Call | 75.00 | $205.00 | $209.50 | $211.00 | 0 | 477 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:40:05 |
| GOOG271217P00075000 | 看跌 Put | 75.00 | $0.05 | $0.20 | $0.19 | 0 | 969 | 50.80% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T10:25:20 |
| GOOG271217C00080000 | 看涨 Call | 80.00 | $200.50 | $205.00 | $204.00 | 0 | 167 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T14:22:51 |
| GOOG271217P00080000 | 看跌 Put | 80.00 | $0.04 | $0.69 | $0.18 | 2 | 190 | 55.25% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:46:50 |
| GOOG271217C00085000 | 看涨 Call | 85.00 | $195.50 | $200.40 | $194.90 | 0 | 170 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:18:33 |
| GOOG271217P00085000 | 看跌 Put | 85.00 | $0.05 | $0.71 | $0.20 | 0 | 59 | 53.06% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:37:22 |
| GOOG271217C00090000 | 看涨 Call | 90.00 | $191.00 | $195.50 | $198.00 | 0 | 119 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-29T12:50:12 |
| GOOG271217P00090000 | 看跌 Put | 90.00 | $0.06 | $0.30 | $0.28 | 0 | 101 | 46.13% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:22:36 |
| GOOG271217C00095000 | 看涨 Call | 95.00 | $186.50 | $191.00 | $231.20 | 0 | 94 | 41.72% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-28T11:57:16 |
| GOOG271217P00095000 | 看跌 Put | 95.00 | $0.08 | $1.04 | $0.30 | 0 | 415 | 51.28% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:38:17 |
| GOOG271217C00100000 | 看涨 Call | 100.00 | $182.00 | $186.50 | $182.90 | 1 | 801 | 45.95% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:55:51 |
| GOOG271217P00100000 | 看跌 Put | 100.00 | $0.09 | $1.00 | $0.70 | 0 | 201 | 48.88% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:40:27 |
| GOOG271217C00105000 | 看涨 Call | 105.00 | $177.00 | $181.50 | $250.13 | 0 | 75 | 37.22% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-12T13:37:35 |
| GOOG271217P00105000 | 看跌 Put | 105.00 | $0.31 | $0.60 | $0.41 | 1 | 1058 | 45.58% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:51:07 |
| GOOG271217C00110000 | 看涨 Call | 110.00 | $172.50 | $177.00 | $173.34 | 0 | 188 | 41.64% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:14:17 |
| GOOG271217P00110000 | 看跌 Put | 110.00 | $0.15 | $1.28 | $0.34 | 0 | 425 | 46.73% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-21T11:51:54 |
| GOOG271217C00115000 | 看涨 Call | 115.00 | $167.50 | $172.30 | $240.06 | 0 | 91 | 37.58% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-12T13:26:50 |
| GOOG271217P00115000 | 看跌 Put | 115.00 | $0.50 | $2.83 | $0.52 | 0 | 438 | 51.92% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-29T14:17:05 |
| GOOG271217C00120000 | 看涨 Call | 120.00 | $163.00 | $167.50 | $162.83 | 0 | 260 | 37.57% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-30T14:19:20 |
| GOOG271217P00120000 | 看跌 Put | 120.00 | $0.21 | $1.49 | $0.52 | 0 | 258 | 44.12% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-29T12:21:48 |
| GOOG271217C00125000 | 看涨 Call | 125.00 | $158.50 | $163.00 | $231.34 | 0 | 158 | 39.14% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-12T13:36:52 |
| GOOG271217P00125000 | 看跌 Put | 125.00 | $0.34 | $1.00 | $0.84 | 0 | 410 | 40.68% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-30T14:45:00 |
| GOOG271217C00130000 | 看涨 Call | 130.00 | $154.00 | $158.50 | $155.69 | 4 | 584 | 39.74% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:46:13 |
| GOOG271217P00130000 | 看跌 Put | 130.00 | $0.49 | $1.55 | $1.02 | 1 | 286 | 41.79% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:49:57 |
| GOOG271217C00135000 | 看涨 Call | 135.00 | $149.50 | $154.00 | $155.17 | 0 | 346 | 39.85% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-02T11:07:44 |
| GOOG271217P00135000 | 看跌 Put | 135.00 | $0.64 | $1.79 | $1.10 | 0 | 264 | 41.32% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T11:42:47 |
| GOOG271217C00140000 | 看涨 Call | 140.00 | $144.50 | $149.25 | $151.00 | 0 | 325 | 37.14% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T11:27:52 |
| GOOG271217P00140000 | 看跌 Put | 140.00 | $0.80 | $2.04 | $1.39 | 0 | 566 | 40.74% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T11:04:34 |
| GOOG271217C00145000 | 看涨 Call | 145.00 | $140.50 | $145.00 | $142.80 | 4 | 198 | 39.28% | 0.97 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:59:36 |
| GOOG271217P00145000 | 看跌 Put | 145.00 | $0.87 | $2.17 | $1.08 | 0 | 639 | 39.56% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-22T14:39:53 |
| GOOG271217C00150000 | 看涨 Call | 150.00 | $136.00 | $140.50 | $138.00 | 3 | 1646 | 38.76% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:56:03 |
| GOOG271217P00150000 | 看跌 Put | 150.00 | $1.51 | $2.52 | $1.80 | 0 | 1070 | 40.12% | -0.04 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T09:50:41 |
| GOOG271217C00155000 | 看涨 Call | 155.00 | $131.50 | $136.00 | $133.82 | 3 | 401 | 38.12% | 0.96 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:14:39 |
| GOOG271217P00155000 | 看跌 Put | 155.00 | $1.86 | $2.81 | $2.28 | 1 | 769 | 39.69% | -0.04 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T10:58:11 |
| GOOG271217C00160000 | 看涨 Call | 160.00 | $127.00 | $132.00 | $134.83 | 0 | 1252 | 38.35% | 0.96 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-11-02T10:36:52 |
| GOOG271217P00160000 | 看跌 Put | 160.00 | $2.05 | $3.45 | $2.78 | 1 | 400 | 39.45% | -0.05 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:52:35 |
| GOOG271217C00165000 | 看涨 Call | 165.00 | $123.00 | $127.50 | $123.50 | 1 | 838 | 38.32% | 0.95 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:43:08 |
| GOOG271217P00165000 | 看跌 Put | 165.00 | $0.91 | $4.10 | $2.75 | 0 | 176 | 36.93% | -0.06 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-10-29T14:37:58 |
| GOOG271217C00170000 | 看涨 Call | 170.00 | $118.50 | $123.00 | $119.12 | 0 | 915 | 37.36% | 0.94 | 0.00 | -0.00 | 0.36 | 100 | assumed standard contract | 2026-10-30T14:41:09 |
| GOOG271217P00170000 | 看跌 Put | 170.00 | $2.66 | $4.50 | $3.00 | 0 | 660 | 38.55% | -0.06 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-10-29T14:55:14 |
| GOOG271217C00175000 | 看涨 Call | 175.00 | $114.50 | $119.00 | $114.47 | 0 | 572 | 37.74% | 0.94 | 0.00 | -0.00 | 0.39 | 100 | assumed standard contract | 2026-10-30T14:21:04 |
| GOOG271217P00175000 | 看跌 Put | 175.00 | $3.00 | $5.10 | $3.85 | 0 | 455 | 38.09% | -0.07 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-02T11:03:00 |
| GOOG271217C00180000 | 看涨 Call | 180.00 | $110.00 | $114.80 | $116.00 | 0 | 996 | 37.03% | 0.93 | 0.00 | -0.00 | 0.43 | 100 | assumed standard contract | 2026-10-30T11:51:12 |
| GOOG271217P00180000 | 看跌 Put | 180.00 | $3.80 | $5.50 | $4.85 | 184 | 1565 | 37.83% | -0.08 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T14:34:12 |
| GOOG271217C00185000 | 看涨 Call | 185.00 | $106.00 | $110.90 | $108.12 | 2 | 194 | 37.15% | 0.92 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T09:49:32 |
| GOOG271217P00185000 | 看跌 Put | 185.00 | $4.15 | $6.45 | $5.00 | 0 | 478 | 37.55% | -0.09 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-02T09:40:51 |
| GOOG271217C00190000 | 看涨 Call | 190.00 | $102.00 | $106.95 | $109.54 | 0 | 1130 | 37.04% | 0.91 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-11-02T10:00:03 |
| GOOG271217P00190000 | 看跌 Put | 190.00 | $5.00 | $7.30 | $5.60 | 0 | 609 | 37.54% | -0.10 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-02T12:42:25 |
| GOOG271217C00195000 | 看涨 Call | 195.00 | $98.00 | $103.00 | $104.80 | 0 | 561 | 36.80% | 0.90 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-11-02T09:33:22 |
| GOOG271217P00195000 | 看跌 Put | 195.00 | $5.55 | $8.20 | $7.31 | 5 | 571 | 37.16% | -0.11 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T10:32:00 |
| GOOG271217C00200000 | 看涨 Call | 200.00 | $94.00 | $99.00 | $96.50 | 11 | 1549 | 36.40% | 0.89 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:44:43 |
| GOOG271217P00200000 | 看跌 Put | 200.00 | $6.85 | $9.00 | $7.60 | 3 | 527 | 37.22% | -0.12 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:45:58 |
| GOOG271217C00205000 | 看涨 Call | 205.00 | $90.50 | $95.00 | $95.38 | 0 | 413 | 36.31% | 0.87 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-10-29T09:58:06 |
| GOOG271217P00205000 | 看跌 Put | 205.00 | $7.40 | $10.15 | $7.86 | 0 | 285 | 36.82% | -0.14 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-10-29T13:41:35 |
| GOOG271217C00210000 | 看涨 Call | 210.00 | $86.55 | $91.25 | $94.25 | 0 | 410 | 35.95% | 0.86 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-11-02T10:21:48 |
| GOOG271217P00210000 | 看跌 Put | 210.00 | $7.85 | $11.15 | $10.30 | 0 | 522 | 36.14% | -0.15 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-10-30T15:46:12 |
| GOOG271217C00215000 | 看涨 Call | 215.00 | $83.00 | $87.90 | $84.15 | 2 | 394 | 36.07% | 0.85 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-11-03T10:40:11 |
| GOOG271217P00215000 | 看跌 Put | 215.00 | $9.10 | $12.25 | $11.22 | 1 | 418 | 36.01% | -0.17 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T10:52:36 |
| GOOG271217C00220000 | 看涨 Call | 220.00 | $79.50 | $84.50 | $84.10 | 9 | 561 | 36.05% | 0.83 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T13:35:15 |
| GOOG271217P00220000 | 看跌 Put | 220.00 | $10.55 | $13.00 | $12.50 | 4 | 648 | 35.68% | -0.18 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-11-03T10:55:24 |
| GOOG271217C00225000 | 看涨 Call | 225.00 | $76.00 | $81.00 | $80.40 | 2 | 260 | 35.85% | 0.82 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-03T13:00:05 |
| GOOG271217P00225000 | 看跌 Put | 225.00 | $11.10 | $15.30 | $13.75 | 10 | 280 | 35.69% | -0.20 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T11:14:20 |
| GOOG271217C00230000 | 看涨 Call | 230.00 | $73.00 | $77.35 | $74.00 | 7 | 328 | 35.76% | 0.80 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:15:53 |
| GOOG271217P00230000 | 看跌 Put | 230.00 | $13.80 | $15.85 | $15.14 | 3 | 354 | 35.77% | -0.21 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T11:00:28 |
| GOOG271217C00235000 | 看涨 Call | 235.00 | $69.50 | $74.00 | $72.00 | 2 | 235 | 35.45% | 0.79 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-11-03T10:57:38 |
| GOOG271217P00235000 | 看跌 Put | 235.00 | $14.45 | $17.30 | $16.83 | 13 | 391 | 35.09% | -0.23 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-11-03T14:55:33 |
| GOOG271217C00240000 | 看涨 Call | 240.00 | $66.50 | $71.00 | $68.35 | 4 | 651 | 35.53% | 0.77 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-11-03T11:32:42 |
| GOOG271217P00240000 | 看跌 Put | 240.00 | $16.45 | $20.00 | $18.22 | 1 | 910 | 35.78% | -0.25 | 0.00 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-11-03T14:04:26 |
| GOOG271217C00245000 | 看涨 Call | 245.00 | $63.50 | $68.00 | $64.90 | 9 | 214 | 35.50% | 0.75 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-03T10:15:28 |
| GOOG271217P00245000 | 看跌 Put | 245.00 | $18.00 | $22.25 | $20.00 | 20 | 415 | 35.83% | -0.26 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:44:30 |
| GOOG271217C00250000 | 看涨 Call | 250.00 | $61.75 | $65.00 | $62.24 | 14 | 1472 | 36.01% | 0.74 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:38:56 |
| GOOG271217P00250000 | 看跌 Put | 250.00 | $20.55 | $22.60 | $21.82 | 6 | 1535 | 35.28% | -0.28 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| GOOG271217C00255000 | 看涨 Call | 255.00 | $57.50 | $62.00 | $60.56 | 19 | 305 | 35.15% | 0.72 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-11-03T13:01:49 |
| GOOG271217P00255000 | 看跌 Put | 255.00 | $21.50 | $26.00 | $24.87 | 0 | 280 | 35.39% | -0.30 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-10-30T15:17:33 |
| GOOG271217C00260000 | 看涨 Call | 260.00 | $55.80 | $57.50 | $57.50 | 19 | 349 | 34.75% | 0.70 | 0.00 | -0.04 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:59:02 |
| GOOG271217P00260000 | 看跌 Put | 260.00 | $23.55 | $27.10 | $25.90 | 2 | 1048 | 34.82% | -0.32 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-11-03T14:52:35 |
| GOOG271217C00265000 | 看涨 Call | 265.00 | $52.00 | $56.50 | $55.38 | 3 | 247 | 34.94% | 0.68 | 0.00 | -0.04 | 1.06 | 100 | assumed standard contract | 2026-11-03T13:19:16 |
| GOOG271217P00265000 | 看跌 Put | 265.00 | $26.40 | $29.55 | $28.03 | 13 | 715 | 35.18% | -0.34 | 0.00 | -0.05 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| GOOG271217C00270000 | 看涨 Call | 270.00 | $51.30 | $52.00 | $52.00 | 40 | 1149 | 34.85% | 0.67 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| GOOG271217P00270000 | 看跌 Put | 270.00 | $29.70 | $32.25 | $30.93 | 4 | 1136 | 35.77% | -0.36 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-11-03T11:26:36 |
| GOOG271217C00275000 | 看涨 Call | 275.00 | $47.75 | $50.45 | $49.11 | 53 | 1543 | 34.73% | 0.65 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| GOOG271217P00275000 | 看跌 Put | 275.00 | $31.05 | $34.10 | $32.87 | 1007 | 1146 | 34.96% | -0.38 | 0.00 | -0.05 | 1.10 | 100 | assumed standard contract | 2026-11-03T11:35:07 |
| GOOG271217C00280000 | 看涨 Call | 280.00 | $46.00 | $47.40 | $47.00 | 70 | 793 | 34.66% | 0.63 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:58:56 |
| GOOG271217P00280000 | 看跌 Put | 280.00 | $33.45 | $36.80 | $35.25 | 6 | 622 | 34.94% | -0.40 | 0.00 | -0.05 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:45:59 |
| GOOG271217C00285000 | 看涨 Call | 285.00 | $43.50 | $46.90 | $43.80 | 10 | 536 | 35.30% | 0.61 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:07:35 |
| GOOG271217P00285000 | 看跌 Put | 285.00 | $36.00 | $40.00 | $37.47 | 2 | 273 | 35.11% | -0.42 | 0.00 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-11-03T09:53:39 |
| GOOG271217C00290000 | 看涨 Call | 290.00 | $40.00 | $44.50 | $42.16 | 1 | 638 | 34.59% | 0.59 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-11-03T11:52:51 |
| GOOG271217P00290000 | 看跌 Put | 290.00 | $38.00 | $43.00 | $38.00 | 0 | 628 | 34.90% | -0.44 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-11-02T09:41:06 |
| GOOG271217C00295000 | 看涨 Call | 295.00 | $38.00 | $42.15 | $39.89 | 2 | 169 | 34.48% | 0.57 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T11:35:01 |
| GOOG271217P00295000 | 看跌 Put | 295.00 | $41.00 | $45.50 | $44.19 | 3 | 628 | 34.74% | -0.47 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-11-03T11:20:18 |
| GOOG271217C00300000 | 看涨 Call | 300.00 | $37.50 | $39.60 | $38.33 | 117 | 1796 | 34.86% | 0.56 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| GOOG271217P00300000 | 看跌 Put | 300.00 | $43.70 | $47.75 | $46.95 | 70 | 3672 | 34.32% | -0.49 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:06:05 |
| GOOG271217C00305000 | 看涨 Call | 305.00 | $34.00 | $38.00 | $36.00 | 6 | 197 | 34.28% | 0.54 | 0.00 | -0.04 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:14:37 |
| GOOG271217P00305000 | 看跌 Put | 305.00 | $47.25 | $51.50 | $49.50 | 2 | 2884 | 34.80% | -0.51 | 0.00 | -0.05 | 1.14 | 100 | assumed standard contract | 2026-11-03T09:51:35 |
| GOOG271217C00310000 | 看涨 Call | 310.00 | $32.30 | $36.50 | $34.85 | 2 | 237 | 34.45% | 0.52 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-11-03T13:36:13 |
| GOOG271217P00310000 | 看跌 Put | 310.00 | $50.00 | $54.50 | $49.92 | 0 | 388 | 34.56% | -0.53 | 0.00 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-11-02T11:33:07 |
| GOOG271217C00315000 | 看涨 Call | 315.00 | $30.00 | $35.00 | $32.60 | 4 | 207 | 34.30% | 0.50 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T14:03:12 |
| GOOG271217P00315000 | 看跌 Put | 315.00 | $53.00 | $58.00 | $55.09 | 54 | 311 | 34.52% | -0.55 | 0.00 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-11-03T11:18:51 |
| GOOG271217C00320000 | 看涨 Call | 320.00 | $28.50 | $33.00 | $30.60 | 8 | 395 | 34.22% | 0.48 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:13:45 |
| GOOG271217P00320000 | 看跌 Put | 320.00 | $56.50 | $61.00 | $58.73 | 1 | 481 | 34.43% | -0.57 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-11-03T14:26:11 |
| GOOG271217C00325000 | 看涨 Call | 325.00 | $27.00 | $31.35 | $28.40 | 37 | 241 | 34.22% | 0.47 | 0.00 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:13:45 |
| GOOG271217P00325000 | 看跌 Put | 325.00 | $59.50 | $63.60 | $61.50 | 53 | 462 | 33.86% | -0.59 | 0.00 | -0.05 | 1.10 | 100 | assumed standard contract | 2026-11-03T13:13:16 |
| GOOG271217C00330000 | 看涨 Call | 330.00 | $25.50 | $30.00 | $27.95 | 5 | 796 | 34.28% | 0.45 | 0.00 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-11-03T12:15:21 |
| GOOG271217P00330000 | 看跌 Put | 330.00 | $63.00 | $68.00 | $64.00 | 1 | 387 | 34.21% | -0.61 | 0.00 | -0.05 | 1.08 | 100 | assumed standard contract | 2026-11-03T09:47:50 |
| GOOG271217C00335000 | 看涨 Call | 335.00 | $24.60 | $28.50 | $26.35 | 1 | 374 | 34.48% | 0.43 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T10:08:50 |
| GOOG271217P00335000 | 看跌 Put | 335.00 | $66.50 | $71.50 | $67.20 | 0 | 237 | 34.11% | -0.64 | 0.00 | -0.05 | 1.06 | 100 | assumed standard contract | 2026-11-02T14:25:57 |
| GOOG271217C00340000 | 看涨 Call | 340.00 | $23.60 | $27.00 | $23.75 | 76 | 459 | 34.58% | 0.42 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:40:38 |
| GOOG271217P00340000 | 看跌 Put | 340.00 | $70.50 | $75.00 | $71.66 | 0 | 872 | 34.12% | -0.66 | 0.00 | -0.05 | 1.03 | 100 | assumed standard contract | 2026-11-02T15:44:43 |
| GOOG271217C00345000 | 看涨 Call | 345.00 | $21.00 | $24.85 | $22.78 | 2 | 499 | 33.64% | 0.40 | 0.00 | -0.04 | 1.14 | 100 | assumed standard contract | 2026-11-03T10:33:17 |
| GOOG271217P00345000 | 看跌 Put | 345.00 | $74.00 | $79.00 | $78.40 | 10 | 164 | 34.07% | -0.68 | 0.00 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-11-03T12:05:35 |
| GOOG271217C00350000 | 看涨 Call | 350.00 | $20.00 | $24.50 | $22.27 | 32 | 2442 | 34.14% | 0.39 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:01:21 |
| GOOG271217P00350000 | 看跌 Put | 350.00 | $78.00 | $82.50 | $81.83 | 0 | 657 | 33.94% | -0.70 | 0.00 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-10-30T15:51:22 |
| GOOG271217C00355000 | 看涨 Call | 355.00 | $18.50 | $23.20 | $20.50 | 40 | 486 | 33.94% | 0.37 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-11-03T10:05:24 |
| GOOG271217P00355000 | 看跌 Put | 355.00 | $82.00 | $86.50 | $83.00 | 0 | 257 | 33.98% | -0.72 | 0.00 | -0.05 | 0.93 | 100 | assumed standard contract | 2026-11-02T15:39:37 |
| GOOG271217C00360000 | 看涨 Call | 360.00 | $19.50 | $20.30 | $21.40 | 91 | 719 | 34.10% | 0.36 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| GOOG271217P00360000 | 看跌 Put | 360.00 | $86.00 | $90.50 | $83.60 | 0 | 343 | 33.95% | -0.74 | 0.00 | -0.05 | 0.90 | 100 | assumed standard contract | 2026-11-02T10:11:08 |
| GOOG271217C00365000 | 看涨 Call | 365.00 | $17.40 | $20.05 | $19.00 | 1 | 390 | 33.98% | 0.34 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-03T13:51:39 |
| GOOG271217P00365000 | 看跌 Put | 365.00 | $90.00 | $94.50 | $91.75 | 0 | 116 | 33.81% | -0.75 | 0.00 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-10-30T12:19:12 |
| GOOG271217C00370000 | 看涨 Call | 370.00 | $15.50 | $20.00 | $17.92 | 7 | 435 | 34.01% | 0.33 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-11-03T13:28:51 |
| GOOG271217P00370000 | 看跌 Put | 370.00 | $94.00 | $99.00 | $96.75 | 0 | 123 | 33.89% | -0.77 | 0.00 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-10-30T15:59:47 |
| GOOG271217C00375000 | 看涨 Call | 375.00 | $15.25 | $17.25 | $18.57 | 0 | 172 | 33.49% | 0.31 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-11-02T09:43:00 |
| GOOG271217P00375000 | 看跌 Put | 375.00 | $98.05 | $103.00 | $98.05 | 0 | 179 | 33.59% | -0.79 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-11-02T15:16:07 |
| GOOG271217C00380000 | 看涨 Call | 380.00 | $13.50 | $18.50 | $15.65 | 905 | 819 | 34.13% | 0.30 | 0.00 | -0.04 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:18:22 |
| GOOG271217P00380000 | 看跌 Put | 380.00 | $102.50 | $107.50 | $104.45 | 0 | 271 | 33.78% | -0.81 | 0.00 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-10-30T09:46:12 |
| GOOG271217C00385000 | 看涨 Call | 385.00 | $12.50 | $17.50 | $15.40 | 2 | 374 | 33.99% | 0.29 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-11-03T09:57:06 |
| GOOG271217P00385000 | 看跌 Put | 385.00 | $107.00 | $111.50 | $104.81 | 0 | 208 | 33.55% | -0.83 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-10-29T12:21:11 |
| GOOG271217C00390000 | 看涨 Call | 390.00 | $12.00 | $14.50 | $14.26 | 0 | 636 | 33.04% | 0.28 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-10-30T14:05:52 |
| GOOG271217P00390000 | 看跌 Put | 390.00 | $111.50 | $116.00 | $113.45 | 0 | 194 | 33.62% | -0.84 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-10-29T09:38:10 |
| GOOG271217C00395000 | 看涨 Call | 395.00 | $11.00 | $15.05 | $14.30 | 2 | 960 | 33.60% | 0.27 | 0.00 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-11-03T11:16:49 |
| GOOG271217P00395000 | 看跌 Put | 395.00 | $116.00 | $120.50 | $113.95 | 0 | 140 | 33.59% | -0.86 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-10-29T10:39:37 |
| GOOG271217C00400000 | 看涨 Call | 400.00 | $12.55 | $14.75 | $12.65 | 39 | 2472 | 35.02% | 0.26 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:28:39 |
| GOOG271217P00400000 | 看跌 Put | 400.00 | $120.50 | $125.00 | $124.15 | 0 | 541 | 33.36% | -0.88 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-10-30T15:09:44 |
| GOOG271217C00405000 | 看涨 Call | 405.00 | $9.70 | $13.60 | $12.05 | 10 | 389 | 33.64% | 0.24 | 0.00 | -0.04 | 0.93 | 100 | assumed standard contract | 2026-11-03T11:21:22 |
| GOOG271217P00405000 | 看跌 Put | 405.00 | $125.00 | $130.00 | $81.80 | 0 | 244 | 33.54% | -0.89 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-07-01T09:49:13 |
| GOOG271217C00410000 | 看涨 Call | 410.00 | $9.45 | $13.80 | $12.10 | 0 | 590 | 34.34% | 0.23 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-10-30T11:29:03 |
| GOOG271217P00410000 | 看跌 Put | 410.00 | $130.00 | $134.50 | $128.15 | 0 | 145 | 33.64% | -0.91 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-10-29T12:33:20 |
| GOOG271217C00420000 | 看涨 Call | 420.00 | $8.75 | $12.50 | $10.30 | 6 | 732 | 34.61% | 0.21 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-11-03T14:58:59 |
| GOOG271217P00420000 | 看跌 Put | 420.00 | $139.50 | $144.00 | $137.65 | 0 | 257 | 33.47% | -0.94 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-10-29T12:33:20 |
| GOOG271217C00430000 | 看涨 Call | 430.00 | $7.00 | $11.25 | $9.15 | 10 | 849 | 34.14% | 0.20 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:46:43 |
| GOOG271217P00430000 | 看跌 Put | 430.00 | $149.50 | $154.00 | $150.50 | 0 | 69 | 34.89% | -0.96 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-10-30T10:53:04 |
| GOOG271217C00440000 | 看涨 Call | 440.00 | $6.80 | $10.25 | $8.95 | 1 | 363 | 34.64% | 0.18 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T11:11:19 |
| GOOG271217P00440000 | 看跌 Put | 440.00 | $159.20 | $164.00 | $157.45 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:32:53 |
| GOOG271217C00450000 | 看涨 Call | 450.00 | $7.00 | $7.85 | $7.45 | 48 | 1747 | 34.37% | 0.17 | 0.00 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-11-03T14:46:43 |
| GOOG271217P00450000 | 看跌 Put | 450.00 | $169.15 | $174.00 | $169.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:33:17 |
| GOOG271217C00460000 | 看涨 Call | 460.00 | $5.55 | $8.20 | $7.49 | 0 | 368 | 34.73% | 0.15 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-10-30T11:56:35 |
| GOOG271217P00460000 | 看跌 Put | 460.00 | $179.15 | $184.00 | $180.80 | 25 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:30:57 |
| GOOG271217C00470000 | 看涨 Call | 470.00 | $4.65 | $7.55 | $5.80 | 1 | 241 | 34.66% | 0.14 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-03T10:45:06 |
| GOOG271217P00470000 | 看跌 Put | 470.00 | $189.25 | $194.00 | $190.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:13:30 |
| GOOG271217C00480000 | 看涨 Call | 480.00 | $4.20 | $6.70 | $5.40 | 1 | 279 | 34.65% | 0.13 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-11-03T10:01:28 |
| GOOG271217P00480000 | 看跌 Put | 480.00 | $199.05 | $204.00 | $201.70 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:36:55 |
| GOOG271217C00490000 | 看涨 Call | 490.00 | $3.80 | $6.15 | $5.40 | 0 | 546 | 34.84% | 0.12 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-10-30T12:05:44 |
| GOOG271217P00490000 | 看跌 Put | 490.00 | $209.05 | $214.00 | $210.04 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:32:35 |
| GOOG271217C00500000 | 看涨 Call | 500.00 | $4.50 | $5.40 | $4.50 | 7 | 1326 | 35.75% | 0.11 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:40:41 |
| GOOG271217P00500000 | 看跌 Put | 500.00 | $219.05 | $224.00 | $220.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:53:29 |
| GOOG271217C00520000 | 看涨 Call | 520.00 | $2.96 | $4.35 | $3.83 | 1 | 267 | 35.04% | 0.09 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:00:12 |
| GOOG271217P00520000 | 看跌 Put | 520.00 | $239.25 | $244.00 | $203.49 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-26T12:15:50 |
| GOOG271217C00540000 | 看涨 Call | 540.00 | $2.79 | $4.20 | $3.40 | 21 | 262 | 36.36% | 0.08 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T13:11:53 |
| GOOG271217P00540000 | 看跌 Put | 540.00 | $259.10 | $264.00 | $223.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-26T12:15:14 |
| GOOG271217C00560000 | 看涨 Call | 560.00 | $1.59 | $3.55 | $3.00 | 0 | 255 | 35.66% | 0.07 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-02T09:38:52 |
| GOOG271217P00560000 | 看跌 Put | 560.00 | $279.25 | $284.00 | $241.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-24T10:54:26 |
| GOOG271217C00580000 | 看涨 Call | 580.00 | $2.08 | $2.69 | $2.15 | 1 | 1550 | 36.57% | 0.06 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-11-03T10:18:53 |
| GOOG271217P00580000 | 看跌 Put | 580.00 | $299.00 | $304.00 | $222.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-05T13:43:50 |