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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
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 | $271.50 | $276.50 | $245.50 | 0 | 448 | 56.70% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-23T11:15:55 |
| GOOG271217P00075000 | 看跌 Put | 75.00 | $0.11 | $0.50 | $0.22 | 0 | 966 | 60.33% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-11T13:50:48 |
| GOOG271217C00080000 | 看涨 Call | 80.00 | $267.00 | $271.50 | $307.00 | 0 | 168 | 52.70% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-30T14:01:47 |
| GOOG271217P00080000 | 看跌 Put | 80.00 | $0.16 | $1.11 | $0.16 | 0 | 187 | 63.91% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-19T13:45:16 |
| GOOG271217C00085000 | 看涨 Call | 85.00 | $262.50 | $267.00 | $317.00 | 0 | 171 | 56.47% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-05-07T09:30:13 |
| GOOG271217P00085000 | 看跌 Put | 85.00 | $0.00 | $1.14 | $0.18 | 0 | 61 | 60.56% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-14T13:23:05 |
| GOOG271217C00090000 | 看涨 Call | 90.00 | $257.50 | $262.50 | $257.53 | 0 | 115 | 51.47% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-06-22T11:19:19 |
| GOOG271217P00090000 | 看跌 Put | 90.00 | $0.20 | $0.33 | $0.30 | 0 | 101 | 52.60% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-01T11:17:09 |
| GOOG271217C00095000 | 看涨 Call | 95.00 | $253.00 | $257.50 | $285.00 | 0 | 103 | 50.30% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-03T12:29:12 |
| GOOG271217P00095000 | 看跌 Put | 95.00 | $0.01 | $1.21 | $0.33 | 0 | 415 | 56.52% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-17T13:00:13 |
| GOOG271217C00100000 | 看涨 Call | 100.00 | $248.50 | $253.00 | $253.50 | 5 | 703 | 50.63% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:45:31 |
| GOOG271217P00100000 | 看跌 Put | 100.00 | $0.07 | $0.50 | $0.40 | 0 | 193 | 48.53% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-08-20T09:30:04 |
| GOOG271217C00105000 | 看涨 Call | 105.00 | $244.00 | $248.50 | $243.51 | 0 | 76 | 53.15% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-12T13:37:35 |
| GOOG271217P00105000 | 看跌 Put | 105.00 | $0.30 | $1.15 | $0.42 | 0 | 896 | 53.82% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-04T13:17:10 |
| GOOG271217C00110000 | 看涨 Call | 110.00 | $239.00 | $244.00 | $226.51 | 0 | 194 | 47.62% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-10T13:48:23 |
| GOOG271217P00110000 | 看跌 Put | 110.00 | $0.07 | $1.34 | $0.47 | 0 | 420 | 51.37% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-04T13:17:10 |
| GOOG271217C00115000 | 看涨 Call | 115.00 | $234.50 | $239.00 | $213.00 | 0 | 91 | 48.40% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-07-23T09:47:47 |
| GOOG271217P00115000 | 看跌 Put | 115.00 | $0.07 | $1.39 | $0.52 | 0 | 440 | 49.83% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-04T13:17:10 |
| GOOG271217C00120000 | 看涨 Call | 120.00 | $230.00 | $234.50 | $210.05 | 0 | 204 | 48.86% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-07-23T12:32:43 |
| GOOG271217P00120000 | 看跌 Put | 120.00 | $0.07 | $1.45 | $0.69 | 0 | 257 | 48.40% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-07-29T13:17:27 |
| GOOG271217C00125000 | 看涨 Call | 125.00 | $225.00 | $230.00 | $224.25 | 0 | 167 | 46.67% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-15T15:59:52 |
| GOOG271217P00125000 | 看跌 Put | 125.00 | $0.07 | $1.52 | $0.74 | 0 | 409 | 47.06% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-08-18T14:24:46 |
| GOOG271217C00130000 | 看涨 Call | 130.00 | $220.50 | $225.50 | $207.02 | 0 | 574 | 46.79% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-09T15:54:57 |
| GOOG271217P00130000 | 看跌 Put | 130.00 | $0.15 | $1.31 | $0.66 | 0 | 296 | 45.11% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T10:37:59 |
| GOOG271217C00135000 | 看涨 Call | 135.00 | $216.00 | $220.50 | $215.21 | 0 | 263 | 44.76% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-15T15:59:52 |
| GOOG271217P00135000 | 看跌 Put | 135.00 | $0.07 | $1.68 | $1.03 | 0 | 260 | 44.60% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-10T15:58:42 |
| GOOG271217C00140000 | 看涨 Call | 140.00 | $211.50 | $215.70 | $198.62 | 0 | 316 | 43.61% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-10T13:23:27 |
| GOOG271217P00140000 | 看跌 Put | 140.00 | $0.53 | $1.78 | $1.37 | 0 | 578 | 45.33% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-09T12:09:37 |
| GOOG271217C00145000 | 看涨 Call | 145.00 | $207.00 | $211.00 | $218.28 | 5 | 201 | 42.83% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:37:13 |
| GOOG271217P00145000 | 看跌 Put | 145.00 | $0.07 | $1.65 | $1.15 | 0 | 628 | 41.48% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-08T13:59:09 |
| GOOG271217C00150000 | 看涨 Call | 150.00 | $202.50 | $206.50 | $210.45 | 3 | 1598 | 42.65% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| GOOG271217P00150000 | 看跌 Put | 150.00 | $0.12 | $2.03 | $1.20 | 0 | 1066 | 41.80% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-14T13:18:55 |
| GOOG271217C00155000 | 看涨 Call | 155.00 | $197.50 | $202.00 | $197.00 | 0 | 770 | 40.89% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T12:26:19 |
| GOOG271217P00155000 | 看跌 Put | 155.00 | $0.27 | $2.18 | $1.49 | 0 | 767 | 41.29% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-08T13:59:11 |
| GOOG271217C00160000 | 看涨 Call | 160.00 | $193.00 | $197.50 | $201.24 | 2 | 1224 | 40.62% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-18T10:09:54 |
| GOOG271217P00160000 | 看跌 Put | 160.00 | $1.00 | $2.35 | $1.69 | 0 | 398 | 42.21% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-11T13:56:47 |
| GOOG271217C00165000 | 看涨 Call | 165.00 | $188.55 | $193.00 | $177.33 | 0 | 902 | 40.37% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-02T09:30:07 |
| GOOG271217P00165000 | 看跌 Put | 165.00 | $0.60 | $2.57 | $2.14 | 0 | 170 | 40.36% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-14T09:30:00 |
| GOOG271217C00170000 | 看涨 Call | 170.00 | $184.00 | $188.50 | $186.00 | 0 | 1210 | 39.78% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-17T11:25:59 |
| GOOG271217P00170000 | 看跌 Put | 170.00 | $0.79 | $2.82 | $2.00 | 0 | 661 | 39.98% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-11T13:58:39 |
| GOOG271217C00175000 | 看涨 Call | 175.00 | $179.50 | $184.00 | $175.75 | 0 | 793 | 39.26% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-11T13:37:32 |
| GOOG271217P00175000 | 看跌 Put | 175.00 | $1.01 | $3.10 | $2.60 | 0 | 459 | 39.62% | -0.03 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-08-26T10:22:58 |
| GOOG271217C00180000 | 看涨 Call | 180.00 | $175.50 | $179.50 | $177.57 | 1 | 984 | 39.58% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| GOOG271217P00180000 | 看跌 Put | 180.00 | $1.25 | $3.45 | $2.77 | 0 | 1494 | 39.36% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-11T13:58:34 |
| GOOG271217C00185000 | 看涨 Call | 185.00 | $171.00 | $175.05 | $166.80 | 0 | 195 | 38.97% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-11T12:55:17 |
| GOOG271217P00185000 | 看跌 Put | 185.00 | $2.00 | $3.80 | $3.10 | 0 | 474 | 39.78% | -0.04 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-11T15:44:34 |
| GOOG271217C00190000 | 看涨 Call | 190.00 | $166.50 | $171.00 | $169.82 | 0 | 1129 | 38.92% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-09-14T13:35:21 |
| GOOG271217P00190000 | 看跌 Put | 190.00 | $1.84 | $4.20 | $3.95 | 0 | 594 | 38.76% | -0.04 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-10T11:48:30 |
| GOOG271217C00195000 | 看涨 Call | 195.00 | $162.00 | $166.50 | $155.00 | 0 | 548 | 38.15% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-09-04T13:21:31 |
| GOOG271217P00195000 | 看跌 Put | 195.00 | $2.19 | $4.30 | $4.45 | 0 | 576 | 38.06% | -0.05 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-08-05T14:55:26 |
| GOOG271217C00200000 | 看涨 Call | 200.00 | $158.00 | $162.00 | $168.26 | 1 | 1462 | 38.00% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-09-18T09:32:00 |
| GOOG271217P00200000 | 看跌 Put | 200.00 | $3.20 | $4.80 | $4.39 | 0 | 468 | 38.64% | -0.05 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-11T14:26:04 |
| GOOG271217C00205000 | 看涨 Call | 205.00 | $153.50 | $158.00 | $151.60 | 0 | 418 | 37.75% | 0.95 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-09-15T13:35:21 |
| GOOG271217P00205000 | 看跌 Put | 205.00 | $3.00 | $4.55 | $4.01 | 4 | 301 | 36.77% | -0.06 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| GOOG271217C00210000 | 看涨 Call | 210.00 | $149.50 | $154.00 | $136.50 | 0 | 394 | 37.95% | 0.94 | 0.00 | -0.00 | 0.48 | 100 | assumed standard contract | 2026-09-09T10:44:11 |
| GOOG271217P00210000 | 看跌 Put | 210.00 | $3.45 | $5.20 | $4.71 | 3 | 516 | 36.73% | -0.06 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:50:23 |
| GOOG271217C00215000 | 看涨 Call | 215.00 | $145.00 | $149.50 | $142.50 | 0 | 326 | 37.04% | 0.93 | 0.00 | -0.00 | 0.52 | 100 | assumed standard contract | 2026-09-03T09:58:25 |
| GOOG271217P00215000 | 看跌 Put | 215.00 | $3.95 | $5.85 | $5.17 | 1 | 318 | 36.61% | -0.07 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| GOOG271217C00220000 | 看涨 Call | 220.00 | $141.00 | $145.50 | $151.00 | 1 | 481 | 37.06% | 0.93 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-09-18T09:45:43 |
| GOOG271217P00220000 | 看跌 Put | 220.00 | $4.55 | $7.40 | $7.70 | 0 | 571 | 37.31% | -0.08 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-09T15:55:05 |
| GOOG271217C00225000 | 看涨 Call | 225.00 | $137.00 | $141.50 | $124.38 | 0 | 201 | 36.97% | 0.92 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-09-09T10:46:39 |
| GOOG271217P00225000 | 看跌 Put | 225.00 | $5.15 | $8.05 | $6.85 | 0 | 260 | 37.05% | -0.09 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-09-17T13:29:08 |
| GOOG271217C00230000 | 看涨 Call | 230.00 | $133.00 | $137.50 | $123.40 | 0 | 291 | 36.79% | 0.91 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-09-10T15:43:03 |
| GOOG271217P00230000 | 看跌 Put | 230.00 | $5.85 | $7.80 | $6.69 | 5 | 338 | 36.04% | -0.09 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-09-18T09:50:15 |
| GOOG271217C00235000 | 看涨 Call | 235.00 | $129.00 | $133.50 | $129.62 | 0 | 159 | 36.54% | 0.90 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-09-16T09:52:25 |
| GOOG271217P00235000 | 看跌 Put | 235.00 | $6.55 | $9.60 | $8.36 | 0 | 306 | 36.65% | -0.10 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-17T14:16:49 |
| GOOG271217C00240000 | 看涨 Call | 240.00 | $125.00 | $129.50 | $126.65 | 0 | 618 | 36.23% | 0.89 | 0.00 | -0.01 | 0.72 | 100 | assumed standard contract | 2026-09-17T15:38:44 |
| GOOG271217P00240000 | 看跌 Put | 240.00 | $8.00 | $10.40 | $9.08 | 0 | 723 | 36.88% | -0.11 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-09-17T15:51:43 |
| GOOG271217C00245000 | 看涨 Call | 245.00 | $121.50 | $126.00 | $115.38 | 0 | 207 | 36.53% | 0.89 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-09-08T12:20:00 |
| GOOG271217P00245000 | 看跌 Put | 245.00 | $8.20 | $11.65 | $10.14 | 0 | 378 | 36.48% | -0.12 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-17T14:16:49 |
| GOOG271217C00250000 | 看涨 Call | 250.00 | $117.50 | $122.00 | $122.00 | 7 | 1200 | 36.08% | 0.88 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-09-18T14:11:02 |
| GOOG271217P00250000 | 看跌 Put | 250.00 | $9.10 | $12.45 | $10.55 | 7 | 893 | 36.18% | -0.13 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:38:35 |
| GOOG271217C00255000 | 看涨 Call | 255.00 | $114.00 | $118.50 | $112.25 | 0 | 291 | 36.19% | 0.87 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-14T10:25:08 |
| GOOG271217P00255000 | 看跌 Put | 255.00 | $11.40 | $13.15 | $11.68 | 19 | 174 | 36.57% | -0.14 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:05:46 |
| GOOG271217C00260000 | 看涨 Call | 260.00 | $110.50 | $115.00 | $110.15 | 0 | 243 | 36.20% | 0.86 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-09-16T09:36:21 |
| GOOG271217P00260000 | 看跌 Put | 260.00 | $11.15 | $14.40 | $12.83 | 7 | 801 | 35.77% | -0.15 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-09-18T14:00:06 |
| GOOG271217C00265000 | 看涨 Call | 265.00 | $107.00 | $111.50 | $108.43 | 0 | 201 | 36.14% | 0.85 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-09-14T15:10:33 |
| GOOG271217P00265000 | 看跌 Put | 265.00 | $12.30 | $15.95 | $13.99 | 24 | 666 | 35.83% | -0.17 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:02:56 |
| GOOG271217C00270000 | 看涨 Call | 270.00 | $103.50 | $108.00 | $112.52 | 1 | 1055 | 36.01% | 0.83 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-18T09:34:00 |
| GOOG271217P00270000 | 看跌 Put | 270.00 | $14.75 | $16.90 | $15.18 | 21 | 1064 | 36.16% | -0.18 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-18T14:11:20 |
| GOOG271217C00275000 | 看涨 Call | 275.00 | $101.05 | $104.50 | $110.05 | 1 | 1503 | 36.34% | 0.82 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-18T09:37:22 |
| GOOG271217P00275000 | 看跌 Put | 275.00 | $15.10 | $18.35 | $16.60 | 14 | 1048 | 35.59% | -0.19 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-18T13:53:14 |
| GOOG271217C00280000 | 看涨 Call | 280.00 | $96.50 | $101.00 | $101.50 | 40 | 406 | 35.56% | 0.81 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:27:45 |
| GOOG271217P00280000 | 看跌 Put | 280.00 | $16.50 | $19.75 | $18.10 | 20 | 500 | 35.48% | -0.20 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-09-18T13:28:17 |
| GOOG271217C00285000 | 看涨 Call | 285.00 | $93.50 | $98.00 | $101.10 | 1 | 123 | 35.72% | 0.80 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-09-18T09:30:05 |
| GOOG271217P00285000 | 看跌 Put | 285.00 | $17.60 | $22.10 | $19.24 | 16 | 232 | 35.60% | -0.21 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:06:23 |
| GOOG271217C00290000 | 看涨 Call | 290.00 | $90.00 | $94.50 | $89.99 | 0 | 223 | 35.36% | 0.79 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-09-17T09:57:47 |
| GOOG271217P00290000 | 看跌 Put | 290.00 | $19.15 | $22.55 | $21.08 | 15 | 545 | 34.96% | -0.23 | 0.00 | -0.05 | 1.15 | 100 | assumed standard contract | 2026-09-18T13:47:41 |
| GOOG271217C00295000 | 看涨 Call | 295.00 | $87.00 | $91.50 | $97.00 | 1 | 142 | 35.39% | 0.77 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-18T09:38:07 |
| GOOG271217P00295000 | 看跌 Put | 295.00 | $21.00 | $24.95 | $22.74 | 21 | 212 | 35.34% | -0.24 | 0.00 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-09-18T13:46:24 |
| GOOG271217C00300000 | 看涨 Call | 300.00 | $85.15 | $88.05 | $87.00 | 11 | 1077 | 35.64% | 0.76 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| GOOG271217P00300000 | 看跌 Put | 300.00 | $24.45 | $25.10 | $24.50 | 28 | 3491 | 35.29% | -0.26 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG271217C00305000 | 看涨 Call | 305.00 | $81.00 | $85.50 | $91.08 | 5 | 92 | 35.25% | 0.75 | 0.00 | -0.04 | 1.23 | 100 | assumed standard contract | 2026-09-18T09:38:24 |
| GOOG271217P00305000 | 看跌 Put | 305.00 | $24.50 | $28.50 | $26.87 | 0 | 2738 | 35.15% | -0.27 | 0.00 | -0.05 | 1.26 | 100 | assumed standard contract | 2026-09-17T09:40:15 |
| GOOG271217C00310000 | 看涨 Call | 310.00 | $78.50 | $83.00 | $78.65 | 0 | 152 | 35.50% | 0.73 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-09-17T11:07:35 |
| GOOG271217P00310000 | 看跌 Put | 310.00 | $26.50 | $29.75 | $28.97 | 0 | 475 | 34.83% | -0.29 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-17T14:57:58 |
| GOOG271217C00315000 | 看涨 Call | 315.00 | $75.50 | $80.00 | $76.50 | 0 | 166 | 35.28% | 0.72 | 0.00 | -0.04 | 1.30 | 100 | assumed standard contract | 2026-09-16T11:11:36 |
| GOOG271217P00315000 | 看跌 Put | 315.00 | $28.50 | $33.00 | $30.15 | 12 | 222 | 35.24% | -0.30 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-09-18T12:43:44 |
| GOOG271217C00320000 | 看涨 Call | 320.00 | $73.45 | $77.50 | $77.22 | 2 | 248 | 35.57% | 0.71 | 0.00 | -0.04 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:04:10 |
| GOOG271217P00320000 | 看跌 Put | 320.00 | $30.50 | $33.85 | $31.00 | 3 | 526 | 34.69% | -0.32 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-09-18T10:11:47 |
| GOOG271217C00325000 | 看涨 Call | 325.00 | $70.00 | $74.50 | $68.80 | 0 | 151 | 35.09% | 0.69 | 0.00 | -0.04 | 1.35 | 100 | assumed standard contract | 2026-09-16T15:42:05 |
| GOOG271217P00325000 | 看跌 Put | 325.00 | $33.45 | $37.50 | $33.20 | 3 | 321 | 35.49% | -0.33 | 0.00 | -0.05 | 1.37 | 100 | assumed standard contract | 2026-09-18T10:07:56 |
| GOOG271217C00330000 | 看涨 Call | 330.00 | $68.75 | $72.00 | $67.28 | 0 | 337 | 35.56% | 0.68 | 0.00 | -0.05 | 1.38 | 100 | assumed standard contract | 2026-09-16T14:56:13 |
| GOOG271217P00330000 | 看跌 Put | 330.00 | $35.45 | $39.50 | $36.10 | 32 | 384 | 35.25% | -0.35 | 0.00 | -0.06 | 1.39 | 100 | assumed standard contract | 2026-09-18T14:57:12 |
| GOOG271217C00335000 | 看涨 Call | 335.00 | $65.00 | $69.50 | $66.00 | 0 | 273 | 35.07% | 0.67 | 0.00 | -0.05 | 1.40 | 100 | assumed standard contract | 2026-09-16T11:10:57 |
| GOOG271217P00335000 | 看跌 Put | 335.00 | $37.50 | $42.00 | $36.71 | 5 | 155 | 35.14% | -0.36 | 0.00 | -0.06 | 1.41 | 100 | assumed standard contract | 2026-09-18T09:30:07 |
| GOOG271217C00340000 | 看涨 Call | 340.00 | $63.75 | $67.50 | $65.75 | 7 | 354 | 35.60% | 0.65 | 0.00 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| GOOG271217P00340000 | 看跌 Put | 340.00 | $40.00 | $44.50 | $41.80 | 1 | 965 | 35.15% | -0.38 | 0.00 | -0.06 | 1.43 | 100 | assumed standard contract | 2026-09-18T13:16:42 |
| GOOG271217C00345000 | 看涨 Call | 345.00 | $61.20 | $65.00 | $64.70 | 1 | 256 | 35.44% | 0.64 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-18T15:34:05 |
| GOOG271217P00345000 | 看跌 Put | 345.00 | $42.60 | $46.00 | $42.61 | 1 | 113 | 34.79% | -0.39 | 0.00 | -0.06 | 1.45 | 100 | assumed standard contract | 2026-09-18T09:50:16 |
| GOOG271217C00350000 | 看涨 Call | 350.00 | $58.95 | $62.45 | $61.00 | 80 | 829 | 35.32% | 0.63 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| GOOG271217P00350000 | 看跌 Put | 350.00 | $45.50 | $49.50 | $49.42 | 0 | 579 | 35.62% | -0.41 | 0.00 | -0.06 | 1.46 | 100 | assumed standard contract | 2026-09-14T09:43:38 |
| GOOG271217C00355000 | 看涨 Call | 355.00 | $56.00 | $60.50 | $60.00 | 3 | 203 | 35.12% | 0.61 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-09-18T10:14:35 |
| GOOG271217P00355000 | 看跌 Put | 355.00 | $49.50 | $52.50 | $47.70 | 1 | 261 | 35.68% | -0.42 | 0.00 | -0.06 | 1.47 | 100 | assumed standard contract | 2026-09-18T09:50:16 |
| GOOG271217C00360000 | 看涨 Call | 360.00 | $53.50 | $58.50 | $57.25 | 8 | 449 | 35.02% | 0.60 | 0.00 | -0.05 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:21:22 |
| GOOG271217P00360000 | 看跌 Put | 360.00 | $52.35 | $53.55 | $57.38 | 0 | 314 | 35.08% | -0.44 | 0.00 | -0.06 | 1.48 | 100 | assumed standard contract | 2026-09-04T12:06:33 |
| GOOG271217C00365000 | 看涨 Call | 365.00 | $52.55 | $56.00 | $52.52 | 0 | 345 | 35.23% | 0.58 | 0.00 | -0.05 | 1.50 | 100 | assumed standard contract | 2026-09-16T10:37:50 |
| GOOG271217P00365000 | 看跌 Put | 365.00 | $53.50 | $58.00 | $58.65 | 0 | 116 | 35.06% | -0.46 | 0.00 | -0.06 | 1.49 | 100 | assumed standard contract | 2026-08-11T14:34:57 |
| GOOG271217C00370000 | 看涨 Call | 370.00 | $49.95 | $53.55 | $49.05 | 0 | 406 | 34.86% | 0.57 | 0.00 | -0.05 | 1.51 | 100 | assumed standard contract | 2026-09-16T15:45:21 |
| GOOG271217P00370000 | 看跌 Put | 370.00 | $56.35 | $61.00 | $56.00 | 1 | 95 | 35.04% | -0.47 | 0.00 | -0.06 | 1.49 | 100 | assumed standard contract | 2026-09-18T10:12:49 |
| GOOG271217C00375000 | 看涨 Call | 375.00 | $48.05 | $52.25 | $51.75 | 3 | 143 | 35.06% | 0.56 | 0.00 | -0.05 | 1.52 | 100 | assumed standard contract | 2026-09-18T14:25:00 |
| GOOG271217P00375000 | 看跌 Put | 375.00 | $59.00 | $64.00 | $66.30 | 0 | 162 | 34.89% | -0.49 | 0.00 | -0.06 | 1.49 | 100 | assumed standard contract | 2026-09-11T15:28:27 |
| GOOG271217C00380000 | 看涨 Call | 380.00 | $46.75 | $50.35 | $47.20 | 0 | 778 | 35.22% | 0.54 | 0.00 | -0.05 | 1.52 | 100 | assumed standard contract | 2026-09-17T10:47:12 |
| GOOG271217P00380000 | 看跌 Put | 380.00 | $62.50 | $67.00 | $69.50 | 0 | 242 | 35.00% | -0.50 | 0.00 | -0.06 | 1.48 | 100 | assumed standard contract | 2026-09-11T15:25:56 |
| GOOG271217C00385000 | 看涨 Call | 385.00 | $44.40 | $48.50 | $47.42 | 1 | 245 | 35.02% | 0.53 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-18T14:34:16 |
| GOOG271217P00385000 | 看跌 Put | 385.00 | $65.50 | $70.00 | $67.10 | 0 | 259 | 34.88% | -0.52 | 0.00 | -0.06 | 1.48 | 100 | assumed standard contract | 2026-09-14T13:32:31 |
| GOOG271217C00390000 | 看涨 Call | 390.00 | $42.65 | $45.85 | $46.00 | 4 | 408 | 34.71% | 0.52 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-18T14:46:46 |
| GOOG271217P00390000 | 看跌 Put | 390.00 | $68.50 | $73.50 | $81.97 | 0 | 166 | 34.86% | -0.54 | 0.00 | -0.06 | 1.48 | 100 | assumed standard contract | 2026-09-09T10:30:56 |
| GOOG271217C00395000 | 看涨 Call | 395.00 | $41.00 | $44.85 | $47.40 | 1 | 900 | 34.94% | 0.50 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-18T09:42:33 |
| GOOG271217P00395000 | 看跌 Put | 395.00 | $72.00 | $76.50 | $69.46 | 1 | 106 | 34.82% | -0.55 | 0.00 | -0.06 | 1.47 | 100 | assumed standard contract | 2026-09-18T09:35:11 |
| GOOG271217C00400000 | 看涨 Call | 400.00 | $39.35 | $43.10 | $42.13 | 225 | 1445 | 34.88% | 0.49 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| GOOG271217P00400000 | 看跌 Put | 400.00 | $75.50 | $80.00 | $83.50 | 0 | 500 | 34.90% | -0.57 | 0.00 | -0.06 | 1.45 | 100 | assumed standard contract | 2026-08-27T10:24:42 |
| GOOG271217C00405000 | 看涨 Call | 405.00 | $38.65 | $41.70 | $38.01 | 0 | 375 | 35.21% | 0.48 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-17T13:45:08 |
| GOOG271217P00405000 | 看跌 Put | 405.00 | $79.00 | $83.50 | $81.80 | 0 | 244 | 34.93% | -0.58 | 0.00 | -0.06 | 1.43 | 100 | assumed standard contract | 2026-07-01T09:49:13 |
| GOOG271217C00410000 | 看涨 Call | 410.00 | $36.75 | $40.00 | $31.47 | 0 | 491 | 35.02% | 0.47 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-10T09:30:00 |
| GOOG271217P00410000 | 看跌 Put | 410.00 | $82.50 | $87.00 | $82.00 | 2 | 134 | 34.91% | -0.60 | 0.00 | -0.06 | 1.41 | 100 | assumed standard contract | 2026-09-18T10:14:51 |
| GOOG271217C00420000 | 看涨 Call | 420.00 | $34.00 | $37.40 | $36.55 | 2 | 538 | 35.14% | 0.44 | 0.00 | -0.05 | 1.52 | 100 | assumed standard contract | 2026-09-18T14:59:48 |
| GOOG271217P00420000 | 看跌 Put | 420.00 | $89.50 | $94.00 | $100.65 | 0 | 230 | 34.74% | -0.63 | 0.00 | -0.06 | 1.38 | 100 | assumed standard contract | 2026-09-08T10:37:21 |
| GOOG271217C00430000 | 看涨 Call | 430.00 | $30.75 | $34.75 | $33.08 | 0 | 813 | 34.94% | 0.42 | 0.00 | -0.05 | 1.50 | 100 | assumed standard contract | 2026-09-14T15:56:01 |
| GOOG271217P00430000 | 看跌 Put | 430.00 | $97.00 | $101.50 | $112.30 | 0 | 83 | 34.76% | -0.66 | 0.00 | -0.06 | 1.33 | 100 | assumed standard contract | 2026-09-09T09:40:32 |
| GOOG271217C00440000 | 看涨 Call | 440.00 | $28.95 | $32.25 | $31.08 | 10 | 218 | 35.16% | 0.39 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-09-18T14:14:55 |
| GOOG271217P00440000 | 看跌 Put | 440.00 | $105.00 | $109.50 | $110.20 | 0 | 215 | 34.95% | -0.69 | 0.00 | -0.06 | 1.26 | 100 | assumed standard contract | 2026-09-16T14:58:21 |
| GOOG271217C00450000 | 看涨 Call | 450.00 | $26.05 | $29.95 | $31.00 | 1 | 1317 | 34.96% | 0.37 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-09-18T09:36:46 |
| GOOG271217P00450000 | 看跌 Put | 450.00 | $113.00 | $117.50 | $130.00 | 0 | 277 | 34.98% | -0.72 | 0.00 | -0.06 | 1.21 | 100 | assumed standard contract | 2026-09-09T12:26:48 |
| GOOG271217C00460000 | 看涨 Call | 460.00 | $24.20 | $27.80 | $26.07 | 2 | 291 | 35.05% | 0.35 | 0.00 | -0.05 | 1.43 | 100 | assumed standard contract | 2026-09-18T12:17:15 |
| GOOG271217P00460000 | 看跌 Put | 460.00 | $121.60 | $125.50 | $127.00 | 0 | 5 | 35.11% | -0.75 | 0.00 | -0.06 | 1.13 | 100 | assumed standard contract | 2026-09-14T10:37:28 |
| GOOG271217C00470000 | 看涨 Call | 470.00 | $22.25 | $25.80 | $23.00 | 0 | 200 | 35.05% | 0.33 | 0.00 | -0.05 | 1.40 | 100 | assumed standard contract | 2026-09-16T11:20:19 |
| GOOG271217P00470000 | 看跌 Put | 470.00 | $129.50 | $134.00 | $134.00 | 0 | 63 | 34.91% | -0.78 | 0.00 | -0.06 | 1.04 | 100 | assumed standard contract | 2026-08-19T11:06:43 |
| GOOG271217C00480000 | 看涨 Call | 480.00 | $20.50 | $24.00 | $21.45 | 0 | 331 | 35.10% | 0.31 | 0.00 | -0.05 | 1.36 | 100 | assumed standard contract | 2026-09-17T10:00:37 |
| GOOG271217P00480000 | 看跌 Put | 480.00 | $138.50 | $142.50 | $117.76 | 0 | 14 | 35.07% | -0.80 | 0.00 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-05-12T10:28:23 |
| GOOG271217C00490000 | 看涨 Call | 490.00 | $19.60 | $22.25 | $20.52 | 1 | 542 | 35.39% | 0.29 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-18T11:55:48 |
| GOOG271217P00490000 | 看跌 Put | 490.00 | $147.00 | $151.50 | $119.01 | 0 | 113 | 35.06% | -0.83 | 0.00 | -0.06 | 0.88 | 100 | assumed standard contract | 2026-05-18T09:46:14 |
| GOOG271217C00500000 | 看涨 Call | 500.00 | $17.35 | $19.95 | $19.00 | 17 | 1284 | 34.85% | 0.28 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| GOOG271217P00500000 | 看跌 Put | 500.00 | $156.00 | $160.50 | $160.05 | 0 | 122 | 35.04% | -0.86 | 0.00 | -0.06 | 0.74 | 100 | assumed standard contract | 2026-09-14T12:08:54 |
| GOOG271217C00520000 | 看涨 Call | 520.00 | $14.50 | $17.75 | $17.70 | 5 | 271 | 35.08% | 0.25 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-09-18T09:58:08 |
| GOOG271217P00520000 | 看跌 Put | 520.00 | $174.50 | $179.00 | $192.16 | 0 | 73 | 35.12% | -0.91 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-07-27T11:28:51 |
| GOOG271217C00540000 | 看涨 Call | 540.00 | $12.10 | $15.50 | $15.12 | 15 | 376 | 35.14% | 0.22 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-09-18T10:03:57 |
| GOOG271217P00540000 | 看跌 Put | 540.00 | $193.50 | $198.00 | $198.00 | 0 | 0 | 34.35% | -0.95 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-08-12T09:33:34 |
| GOOG271217C00560000 | 看涨 Call | 560.00 | $10.15 | $12.70 | $11.45 | 0 | 230 | 34.84% | 0.19 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-09-17T10:50:02 |
| GOOG271217P00560000 | 看跌 Put | 560.00 | $213.50 | $217.50 | $241.25 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-07-24T10:54:26 |
| GOOG271217C00580000 | 看涨 Call | 580.00 | $8.50 | $10.80 | $10.30 | 3 | 1370 | 34.76% | 0.17 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T11:09:58 |
| GOOG271217P00580000 | 看跌 Put | 580.00 | $233.50 | $238.00 | $222.00 | 0 | 0 | 38.39% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-05T13:43:50 |