GOOG · 2028-01-21
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 2028-01-21；共 118 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG280121C00125000 | 看涨 Call | 125.00 | $159.00 | $163.95 | $161.20 | 1 | 141 | 39.04% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:39:47 |
| GOOG280121P00125000 | 看跌 Put | 125.00 | $0.61 | $1.10 | $1.00 | 3 | 295 | 40.80% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:03:47 |
| GOOG280121C00130000 | 看涨 Call | 130.00 | $154.50 | $159.30 | $157.27 | 5 | 63 | 38.57% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:50:46 |
| GOOG280121P00130000 | 看跌 Put | 130.00 | $0.87 | $1.23 | $1.10 | 1 | 117 | 40.50% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T09:41:51 |
| GOOG280121C00135000 | 看涨 Call | 135.00 | $150.00 | $154.95 | $188.33 | 0 | 6 | 38.99% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-26T15:31:50 |
| GOOG280121P00135000 | 看跌 Put | 135.00 | $0.68 | $3.25 | $1.14 | 0 | 54 | 43.74% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-29T15:59:46 |
| GOOG280121C00140000 | 看涨 Call | 140.00 | $145.50 | $150.45 | $147.00 | 0 | 116 | 38.62% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-30T13:16:46 |
| GOOG280121P00140000 | 看跌 Put | 140.00 | $1.26 | $1.98 | $1.55 | 1 | 102 | 40.33% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:50:58 |
| GOOG280121C00145000 | 看涨 Call | 145.00 | $141.50 | $146.00 | $142.80 | 1 | 14 | 39.42% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| GOOG280121P00145000 | 看跌 Put | 145.00 | $1.06 | $2.65 | $1.60 | 0 | 222 | 39.73% | -0.03 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-29T14:20:12 |
| GOOG280121C00150000 | 看涨 Call | 150.00 | $137.00 | $141.50 | $142.00 | 0 | 207 | 38.67% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-02T15:34:54 |
| GOOG280121P00150000 | 看跌 Put | 150.00 | $1.91 | $2.39 | $2.22 | 5 | 439 | 39.26% | -0.04 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:49:36 |
| GOOG280121C00155000 | 看涨 Call | 155.00 | $132.50 | $137.00 | $133.09 | 0 | 34 | 37.87% | 0.96 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-10-30T14:14:57 |
| GOOG280121P00155000 | 看跌 Put | 155.00 | $1.72 | $3.70 | $2.33 | 0 | 297 | 39.61% | -0.04 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-29T14:34:27 |
| GOOG280121C00160000 | 看涨 Call | 160.00 | $128.50 | $133.00 | $136.01 | 0 | 228 | 38.70% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-02T10:35:25 |
| GOOG280121P00160000 | 看跌 Put | 160.00 | $1.80 | $4.35 | $2.40 | 0 | 85 | 39.09% | -0.05 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-10-30T13:32:53 |
| GOOG280121C00165000 | 看涨 Call | 165.00 | $124.00 | $128.50 | $131.95 | 0 | 51 | 37.70% | 0.95 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-11-02T09:53:40 |
| GOOG280121P00165000 | 看跌 Put | 165.00 | $2.89 | $4.40 | $3.35 | 0 | 246 | 39.08% | -0.06 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-10-30T10:33:06 |
| GOOG280121C00170000 | 看涨 Call | 170.00 | $120.00 | $124.50 | $122.75 | 1 | 100 | 38.04% | 0.94 | 0.00 | -0.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T12:34:17 |
| GOOG280121P00170000 | 看跌 Put | 170.00 | $2.77 | $5.45 | $3.67 | 0 | 85 | 38.61% | -0.07 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-02T09:58:14 |
| GOOG280121C00175000 | 看涨 Call | 175.00 | $115.50 | $120.45 | $119.85 | 0 | 73 | 37.48% | 0.93 | 0.00 | -0.00 | 0.43 | 100 | assumed standard contract | 2026-11-02T14:44:08 |
| GOOG280121P00175000 | 看跌 Put | 175.00 | $2.00 | $5.90 | $4.85 | 0 | 450 | 36.55% | -0.07 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T15:21:07 |
| GOOG280121C00180000 | 看涨 Call | 180.00 | $111.90 | $116.00 | $119.50 | 0 | 262 | 37.41% | 0.92 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-02T10:29:34 |
| GOOG280121P00180000 | 看跌 Put | 180.00 | $4.55 | $5.75 | $5.25 | 1 | 7073 | 37.64% | -0.08 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| GOOG280121C00185000 | 看涨 Call | 185.00 | $107.50 | $112.30 | $109.06 | 0 | 111 | 37.15% | 0.91 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-10-30T13:24:57 |
| GOOG280121P00185000 | 看跌 Put | 185.00 | $4.70 | $7.15 | $5.35 | 0 | 432 | 37.54% | -0.09 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-02T10:28:41 |
| GOOG280121C00190000 | 看涨 Call | 190.00 | $103.50 | $108.10 | $105.00 | 0 | 104 | 36.68% | 0.90 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-10-30T12:51:36 |
| GOOG280121P00190000 | 看跌 Put | 190.00 | $5.70 | $8.05 | $7.05 | 6 | 307 | 37.62% | -0.10 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:23:58 |
| GOOG280121C00195000 | 看涨 Call | 195.00 | $99.50 | $104.45 | $101.96 | 2 | 189 | 36.62% | 0.89 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-11-03T09:49:11 |
| GOOG280121P00195000 | 看跌 Put | 195.00 | $5.80 | $9.25 | $7.50 | 0 | 123 | 37.02% | -0.12 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-10-30T12:51:36 |
| GOOG280121C00200000 | 看涨 Call | 200.00 | $97.35 | $100.50 | $97.22 | 37 | 963 | 37.90% | 0.88 | 0.00 | -0.01 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:15:04 |
| GOOG280121P00200000 | 看跌 Put | 200.00 | $8.40 | $9.25 | $8.85 | 428 | 2586 | 37.42% | -0.13 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:23:46 |
| GOOG280121C00210000 | 看涨 Call | 210.00 | $88.50 | $93.50 | $90.93 | 5 | 264 | 36.46% | 0.86 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-11-03T13:51:14 |
| GOOG280121P00210000 | 看跌 Put | 210.00 | $10.00 | $11.65 | $10.80 | 4 | 646 | 36.80% | -0.15 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T09:55:39 |
| GOOG280121C00220000 | 看涨 Call | 220.00 | $81.50 | $85.85 | $82.90 | 23 | 631 | 35.80% | 0.83 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:17:16 |
| GOOG280121P00220000 | 看跌 Put | 220.00 | $12.10 | $13.65 | $13.29 | 8 | 1526 | 35.92% | -0.18 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| GOOG280121C00230000 | 看涨 Call | 230.00 | $76.00 | $79.50 | $76.41 | 2 | 319 | 36.45% | 0.80 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:24:27 |
| GOOG280121P00230000 | 看跌 Put | 230.00 | $14.45 | $18.50 | $16.00 | 8 | 730 | 36.50% | -0.21 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-11-03T12:24:41 |
| GOOG280121C00240000 | 看涨 Call | 240.00 | $68.50 | $73.00 | $70.40 | 33 | 454 | 35.46% | 0.77 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-03T14:11:10 |
| GOOG280121P00240000 | 看跌 Put | 240.00 | $17.00 | $20.10 | $19.27 | 12 | 1145 | 34.99% | -0.25 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:49:48 |
| GOOG280121C00250000 | 看涨 Call | 250.00 | $64.00 | $66.70 | $65.00 | 62 | 2215 | 35.83% | 0.74 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-03T15:52:11 |
| GOOG280121P00250000 | 看跌 Put | 250.00 | $21.00 | $24.35 | $23.40 | 68 | 2569 | 35.28% | -0.28 | 0.00 | -0.04 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:23:58 |
| GOOG280121C00260000 | 看涨 Call | 260.00 | $57.00 | $61.50 | $59.70 | 11 | 1351 | 35.14% | 0.70 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:46:58 |
| GOOG280121P00260000 | 看跌 Put | 260.00 | $24.50 | $29.50 | $27.16 | 14 | 1450 | 35.33% | -0.32 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| GOOG280121C00270000 | 看涨 Call | 270.00 | $52.00 | $56.50 | $53.25 | 63 | 1005 | 35.18% | 0.67 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:16:12 |
| GOOG280121P00270000 | 看跌 Put | 270.00 | $29.00 | $33.05 | $32.00 | 9 | 1650 | 34.76% | -0.36 | 0.00 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:06:01 |
| GOOG280121C00280000 | 看涨 Call | 280.00 | $48.75 | $50.85 | $49.10 | 207 | 1967 | 35.39% | 0.64 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:54:38 |
| GOOG280121P00280000 | 看跌 Put | 280.00 | $35.35 | $37.40 | $36.19 | 178 | 1839 | 35.01% | -0.40 | 0.00 | -0.05 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:57:29 |
| GOOG280121C00290000 | 看涨 Call | 290.00 | $43.00 | $45.85 | $44.35 | 16 | 972 | 34.51% | 0.60 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:43:47 |
| GOOG280121P00290000 | 看跌 Put | 290.00 | $39.00 | $44.00 | $41.40 | 6 | 1130 | 34.72% | -0.44 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T11:31:35 |
| GOOG280121C00300000 | 看涨 Call | 300.00 | $40.15 | $40.70 | $40.38 | 316 | 7471 | 34.53% | 0.56 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:55:52 |
| GOOG280121P00300000 | 看跌 Put | 300.00 | $44.50 | $48.25 | $47.20 | 16 | 2835 | 33.91% | -0.48 | 0.00 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:37:57 |
| GOOG280121C00310000 | 看涨 Call | 310.00 | $35.80 | $37.40 | $35.80 | 66 | 1317 | 34.43% | 0.53 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-11-03T10:32:04 |
| GOOG280121P00310000 | 看跌 Put | 310.00 | $51.00 | $55.50 | $52.88 | 1 | 2626 | 34.46% | -0.52 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T09:44:32 |
| GOOG280121C00320000 | 看涨 Call | 320.00 | $32.30 | $34.20 | $32.75 | 43 | 1997 | 34.47% | 0.50 | 0.00 | -0.04 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:26:51 |
| GOOG280121P00320000 | 看跌 Put | 320.00 | $57.00 | $62.00 | $59.67 | 5 | 888 | 34.17% | -0.56 | 0.00 | -0.05 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:06:05 |
| GOOG280121C00325000 | 看涨 Call | 325.00 | $30.00 | $33.15 | $31.15 | 9 | 540 | 34.41% | 0.48 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-11-03T14:47:35 |
| GOOG280121P00325000 | 看跌 Put | 325.00 | $60.50 | $64.30 | $64.59 | 0 | 563 | 33.71% | -0.58 | 0.00 | -0.05 | 1.15 | 100 | assumed standard contract | 2026-10-30T14:36:19 |
| GOOG280121C00330000 | 看涨 Call | 330.00 | $29.15 | $30.45 | $29.81 | 27 | 2758 | 34.20% | 0.46 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-11-03T15:53:12 |
| GOOG280121P00330000 | 看跌 Put | 330.00 | $64.00 | $69.00 | $63.92 | 0 | 833 | 34.22% | -0.60 | 0.00 | -0.05 | 1.12 | 100 | assumed standard contract | 2026-11-02T13:58:59 |
| GOOG280121C00335000 | 看涨 Call | 335.00 | $26.10 | $29.35 | $28.55 | 25 | 579 | 33.69% | 0.45 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:52:17 |
| GOOG280121P00335000 | 看跌 Put | 335.00 | $67.50 | $71.25 | $71.43 | 0 | 655 | 33.56% | -0.63 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-10-30T14:39:16 |
| GOOG280121C00340000 | 看涨 Call | 340.00 | $25.25 | $28.30 | $27.00 | 18 | 1187 | 34.05% | 0.43 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| GOOG280121P00340000 | 看跌 Put | 340.00 | $71.00 | $76.00 | $72.28 | 0 | 526 | 33.97% | -0.64 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-10-30T12:01:06 |
| GOOG280121C00345000 | 看涨 Call | 345.00 | $23.50 | $28.00 | $25.20 | 14 | 498 | 34.30% | 0.42 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-11-03T11:48:46 |
| GOOG280121P00345000 | 看跌 Put | 345.00 | $75.00 | $79.50 | $74.41 | 0 | 595 | 33.95% | -0.66 | 0.00 | -0.05 | 1.05 | 100 | assumed standard contract | 2026-11-02T09:48:34 |
| GOOG280121C00350000 | 看涨 Call | 350.00 | $23.80 | $25.15 | $24.09 | 124 | 3813 | 34.30% | 0.40 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:57:20 |
| GOOG280121P00350000 | 看跌 Put | 350.00 | $78.50 | $82.50 | $82.15 | 1234 | 2497 | 33.36% | -0.68 | 0.00 | -0.05 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:14:28 |
| GOOG280121C00355000 | 看涨 Call | 355.00 | $20.50 | $24.55 | $23.75 | 1 | 363 | 33.67% | 0.39 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-11-03T13:11:59 |
| GOOG280121P00355000 | 看跌 Put | 355.00 | $82.50 | $87.50 | $85.52 | 6 | 402 | 33.92% | -0.70 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-11-03T11:11:08 |
| GOOG280121C00360000 | 看涨 Call | 360.00 | $19.50 | $24.00 | $21.55 | 41 | 1147 | 34.18% | 0.37 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:36:31 |
| GOOG280121P00360000 | 看跌 Put | 360.00 | $86.50 | $91.50 | $86.60 | 0 | 1224 | 33.93% | -0.72 | 0.00 | -0.05 | 0.96 | 100 | assumed standard contract | 2026-10-30T11:34:16 |
| GOOG280121C00365000 | 看涨 Call | 365.00 | $18.50 | $22.35 | $20.20 | 1 | 940 | 33.79% | 0.36 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-11-03T10:14:22 |
| GOOG280121P00365000 | 看跌 Put | 365.00 | $90.50 | $95.35 | $91.60 | 0 | 173 | 33.77% | -0.74 | 0.00 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-10-30T11:25:16 |
| GOOG280121C00370000 | 看涨 Call | 370.00 | $18.10 | $21.30 | $19.45 | 3 | 793 | 34.07% | 0.34 | 0.00 | -0.04 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:25:43 |
| GOOG280121P00370000 | 看跌 Put | 370.00 | $94.60 | $99.50 | $97.45 | 1 | 1194 | 33.75% | -0.76 | 0.00 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-11-03T11:44:31 |
| GOOG280121C00375000 | 看涨 Call | 375.00 | $16.85 | $20.65 | $18.50 | 2 | 479 | 34.11% | 0.33 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T09:37:36 |
| GOOG280121P00375000 | 看跌 Put | 375.00 | $99.00 | $103.50 | $97.90 | 0 | 146 | 33.73% | -0.78 | 0.00 | -0.05 | 0.83 | 100 | assumed standard contract | 2026-10-29T10:19:12 |
| GOOG280121C00380000 | 看涨 Call | 380.00 | $17.00 | $20.00 | $17.50 | 42 | 2477 | 34.75% | 0.32 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:29:16 |
| GOOG280121P00380000 | 看跌 Put | 380.00 | $103.25 | $108.00 | $105.50 | 0 | 283 | 33.82% | -0.80 | 0.00 | -0.05 | 0.77 | 100 | assumed standard contract | 2026-11-02T15:58:06 |
| GOOG280121C00385000 | 看涨 Call | 385.00 | $16.20 | $18.25 | $17.38 | 0 | 282 | 34.42% | 0.31 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-02T15:12:19 |
| GOOG280121P00385000 | 看跌 Put | 385.00 | $107.50 | $111.35 | $107.38 | 0 | 385 | 33.05% | -0.81 | 0.00 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-10-30T11:06:49 |
| GOOG280121C00390000 | 看涨 Call | 390.00 | $15.00 | $17.75 | $16.25 | 3 | 729 | 34.44% | 0.29 | 0.00 | -0.04 | 1.06 | 100 | assumed standard contract | 2026-11-03T12:49:57 |
| GOOG280121P00390000 | 看跌 Put | 390.00 | $112.00 | $116.50 | $110.52 | 0 | 188 | 33.64% | -0.83 | 0.00 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-11-02T09:44:11 |
| GOOG280121C00395000 | 看涨 Call | 395.00 | $12.65 | $17.50 | $15.14 | 0 | 481 | 33.98% | 0.28 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-10-30T13:44:35 |
| GOOG280121P00395000 | 看跌 Put | 395.00 | $116.50 | $121.00 | $114.70 | 0 | 132 | 33.69% | -0.85 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-11-02T09:39:48 |
| GOOG280121C00400000 | 看涨 Call | 400.00 | $14.15 | $14.85 | $14.15 | 220 | 5170 | 34.17% | 0.27 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:57:20 |
| GOOG280121P00400000 | 看跌 Put | 400.00 | $121.00 | $125.50 | $122.40 | 15 | 324 | 33.60% | -0.87 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-03T12:35:04 |
| GOOG280121C00405000 | 看涨 Call | 405.00 | $11.65 | $15.05 | $13.43 | 8 | 603 | 33.76% | 0.26 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| GOOG280121P00405000 | 看跌 Put | 405.00 | $125.50 | $130.00 | $123.88 | 0 | 48 | 33.28% | -0.88 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-11-02T09:39:01 |
| GOOG280121C00410000 | 看涨 Call | 410.00 | $12.45 | $14.10 | $12.70 | 2 | 1410 | 34.40% | 0.25 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-11-03T14:47:21 |
| GOOG280121P00410000 | 看跌 Put | 410.00 | $130.00 | $134.50 | $130.55 | 0 | 111 | 32.81% | -0.90 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-10-29T15:21:24 |
| GOOG280121C00420000 | 看涨 Call | 420.00 | $10.30 | $13.60 | $11.72 | 3 | 1251 | 34.39% | 0.23 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-03T14:17:48 |
| GOOG280121P00420000 | 看跌 Put | 420.00 | $139.50 | $144.00 | $142.00 | 1 | 148 | 32.44% | -0.93 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T13:53:51 |
| GOOG280121C00430000 | 看涨 Call | 430.00 | $8.20 | $12.00 | $10.40 | 12 | 1787 | 33.65% | 0.21 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-11-03T14:53:46 |
| GOOG280121P00430000 | 看跌 Put | 430.00 | $149.50 | $154.00 | $144.55 | 0 | 59 | 33.82% | -0.96 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-29T11:44:28 |
| GOOG280121C00440000 | 看涨 Call | 440.00 | $8.55 | $11.75 | $9.40 | 2 | 670 | 34.94% | 0.20 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-11-03T11:50:48 |
| GOOG280121P00440000 | 看跌 Put | 440.00 | $159.20 | $164.00 | $161.08 | 0 | 11 | 0.00% | -0.97 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:28:39 |
| GOOG280121C00450000 | 看涨 Call | 450.00 | $8.00 | $9.00 | $8.72 | 33 | 1693 | 34.12% | 0.18 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-11-03T12:56:18 |
| GOOG280121P00450000 | 看跌 Put | 450.00 | $169.05 | $174.00 | $167.30 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:34:39 |
| GOOG280121C00460000 | 看涨 Call | 460.00 | $6.60 | $9.05 | $8.75 | 0 | 489 | 34.37% | 0.17 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-02T11:19:37 |
| GOOG280121P00460000 | 看跌 Put | 460.00 | $179.10 | $184.00 | $177.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:18:46 |
| GOOG280121C00470000 | 看涨 Call | 470.00 | $6.55 | $8.00 | $7.30 | 0 | 470 | 34.70% | 0.15 | 0.00 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-10-30T15:38:53 |
| GOOG280121P00470000 | 看跌 Put | 470.00 | $189.20 | $194.00 | $185.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:19:02 |
| GOOG280121C00480000 | 看涨 Call | 480.00 | $6.20 | $7.65 | $6.35 | 12 | 1076 | 35.23% | 0.14 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T13:56:03 |
| GOOG280121P00480000 | 看跌 Put | 480.00 | $199.15 | $204.00 | $202.05 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:38:32 |
| GOOG280121C00490000 | 看涨 Call | 490.00 | $4.10 | $7.60 | $5.91 | 51 | 1625 | 34.61% | 0.13 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T12:31:00 |
| GOOG280121P00490000 | 看跌 Put | 490.00 | $209.05 | $214.00 | $152.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:10:23 |
| GOOG280121C00500000 | 看涨 Call | 500.00 | $5.25 | $5.45 | $5.58 | 121 | 4263 | 34.75% | 0.12 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:50:03 |
| GOOG280121P00500000 | 看跌 Put | 500.00 | $219.15 | $224.00 | $219.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:43:58 |
| GOOG280121C00520000 | 看涨 Call | 520.00 | $4.20 | $4.95 | $4.40 | 1 | 2462 | 35.18% | 0.10 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T09:36:50 |
| GOOG280121P00520000 | 看跌 Put | 520.00 | $239.15 | $244.00 | $200.07 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:22:46 |
| GOOG280121C00540000 | 看涨 Call | 540.00 | $3.10 | $4.45 | $3.76 | 54 | 277 | 35.27% | 0.09 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:18:57 |
| GOOG280121P00540000 | 看跌 Put | 540.00 | $259.25 | $264.00 | $203.96 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:35:17 |
| GOOG280121C00560000 | 看涨 Call | 560.00 | $2.20 | $4.35 | $3.30 | 1 | 717 | 35.72% | 0.08 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T12:28:25 |
| GOOG280121P00560000 | 看跌 Put | 560.00 | $279.00 | $284.00 | $222.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-28T13:33:16 |
| GOOG280121C00580000 | 看涨 Call | 580.00 | $2.61 | $2.87 | $2.95 | 136 | 2362 | 35.86% | 0.07 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:50:03 |
| GOOG280121P00580000 | 看跌 Put | 580.00 | $299.05 | $304.00 | $226.87 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-10T13:31:57 |