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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
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 | $226.00 | $230.50 | $211.00 | 0 | 44 | 46.34% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-09T11:30:22 |
| GOOG280121P00125000 | 看跌 Put | 125.00 | $0.45 | $1.31 | $0.74 | 0 | 276 | 46.55% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:18:06 |
| GOOG280121C00130000 | 看涨 Call | 130.00 | $221.50 | $226.00 | $256.43 | 0 | 62 | 46.10% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-08-04T14:38:29 |
| GOOG280121P00130000 | 看跌 Put | 130.00 | $0.07 | $1.73 | $1.10 | 0 | 109 | 45.08% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-18T11:39:18 |
| GOOG280121C00135000 | 看涨 Call | 135.00 | $217.00 | $221.50 | $197.30 | 0 | 6 | 45.72% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-07-23T09:30:03 |
| GOOG280121P00135000 | 看跌 Put | 135.00 | $0.07 | $1.83 | $1.15 | 0 | 69 | 43.97% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-14T11:20:26 |
| GOOG280121C00140000 | 看涨 Call | 140.00 | $212.50 | $217.00 | $206.97 | 0 | 62 | 45.23% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-08-27T09:30:02 |
| GOOG280121P00140000 | 看跌 Put | 140.00 | $0.07 | $1.95 | $1.13 | 0 | 63 | 42.87% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-04T13:05:45 |
| GOOG280121C00145000 | 看涨 Call | 145.00 | $208.00 | $212.40 | $215.24 | 0 | 7 | 44.39% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-07-21T15:34:54 |
| GOOG280121P00145000 | 看跌 Put | 145.00 | $0.66 | $2.08 | $1.14 | 0 | 162 | 43.66% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T11:29:10 |
| GOOG280121C00150000 | 看涨 Call | 150.00 | $203.50 | $207.50 | $205.20 | 0 | 202 | 42.77% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:19:34 |
| GOOG280121P00150000 | 看跌 Put | 150.00 | $0.50 | $1.98 | $1.19 | 1 | 387 | 41.46% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:38:30 |
| GOOG280121C00155000 | 看涨 Call | 155.00 | $198.50 | $203.50 | $200.30 | 0 | 29 | 42.20% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-08-13T11:57:19 |
| GOOG280121P00155000 | 看跌 Put | 155.00 | $0.68 | $2.40 | $1.71 | 0 | 305 | 41.62% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-08-31T15:00:34 |
| GOOG280121C00160000 | 看涨 Call | 160.00 | $194.00 | $198.85 | $193.80 | 0 | 187 | 41.24% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-16T12:53:35 |
| GOOG280121P00160000 | 看跌 Put | 160.00 | $0.51 | $2.61 | $1.65 | 0 | 85 | 40.36% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-17T09:42:16 |
| GOOG280121C00165000 | 看涨 Call | 165.00 | $190.00 | $194.50 | $202.55 | 0 | 58 | 41.90% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-07-10T10:09:02 |
| GOOG280121P00165000 | 看跌 Put | 165.00 | $1.25 | $2.86 | $1.96 | 0 | 230 | 41.11% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-17T09:42:16 |
| GOOG280121C00170000 | 看涨 Call | 170.00 | $186.00 | $190.00 | $183.00 | 0 | 96 | 42.00% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-14T09:33:34 |
| GOOG280121P00170000 | 看跌 Put | 170.00 | $0.91 | $3.15 | $2.44 | 0 | 77 | 39.62% | -0.03 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-11T10:43:12 |
| GOOG280121C00175000 | 看涨 Call | 175.00 | $181.00 | $185.35 | $181.50 | 0 | 89 | 40.11% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-17T09:34:33 |
| GOOG280121P00175000 | 看跌 Put | 175.00 | $1.15 | $3.50 | $2.50 | 0 | 246 | 39.38% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-15T11:32:21 |
| GOOG280121C00180000 | 看涨 Call | 180.00 | $176.50 | $181.00 | $166.30 | 0 | 259 | 39.57% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-08T09:58:17 |
| GOOG280121P00180000 | 看跌 Put | 180.00 | $1.42 | $3.80 | $2.68 | 0 | 7140 | 38.99% | -0.04 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-16T10:59:11 |
| GOOG280121C00185000 | 看涨 Call | 185.00 | $172.00 | $176.50 | $169.00 | 0 | 69 | 38.77% | 0.96 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-09-11T14:27:40 |
| GOOG280121P00185000 | 看跌 Put | 185.00 | $2.18 | $4.20 | $3.60 | 0 | 431 | 39.36% | -0.04 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-08-31T14:01:07 |
| GOOG280121C00190000 | 看涨 Call | 190.00 | $168.00 | $172.20 | $152.58 | 0 | 90 | 38.91% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-09-09T10:03:25 |
| GOOG280121P00190000 | 看跌 Put | 190.00 | $2.07 | $4.65 | $4.25 | 0 | 309 | 38.48% | -0.05 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-01T09:30:11 |
| GOOG280121C00195000 | 看涨 Call | 195.00 | $163.50 | $168.00 | $159.95 | 0 | 152 | 38.41% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-08-26T10:34:51 |
| GOOG280121P00195000 | 看跌 Put | 195.00 | $2.44 | $5.10 | $4.60 | 0 | 117 | 38.22% | -0.05 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-11T09:50:18 |
| GOOG280121C00200000 | 看涨 Call | 200.00 | $159.00 | $163.50 | $164.25 | 6 | 524 | 37.53% | 0.95 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:06:11 |
| GOOG280121P00200000 | 看跌 Put | 200.00 | $3.95 | $5.35 | $4.05 | 3 | 1054 | 38.90% | -0.06 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T11:00:36 |
| GOOG280121C00210000 | 看涨 Call | 210.00 | $151.00 | $155.50 | $152.50 | 0 | 218 | 37.79% | 0.94 | 0.00 | -0.00 | 0.52 | 100 | assumed standard contract | 2026-09-14T14:58:35 |
| GOOG280121P00210000 | 看跌 Put | 210.00 | $3.80 | $6.70 | $5.18 | 2 | 625 | 37.47% | -0.07 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T14:13:27 |
| GOOG280121C00220000 | 看涨 Call | 220.00 | $142.50 | $147.20 | $148.05 | 2 | 525 | 36.92% | 0.92 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:29:57 |
| GOOG280121P00220000 | 看跌 Put | 220.00 | $4.95 | $7.95 | $7.75 | 0 | 812 | 36.99% | -0.08 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-08-18T14:05:46 |
| GOOG280121C00230000 | 看涨 Call | 230.00 | $135.00 | $139.20 | $136.00 | 0 | 189 | 36.87% | 0.91 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-09-17T10:24:45 |
| GOOG280121P00230000 | 看跌 Put | 230.00 | $6.30 | $8.10 | $8.90 | 0 | 448 | 35.59% | -0.10 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-08-28T11:43:00 |
| GOOG280121C00240000 | 看涨 Call | 240.00 | $127.00 | $131.50 | $127.92 | 0 | 287 | 36.35% | 0.89 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-09-16T09:51:05 |
| GOOG280121P00240000 | 看跌 Put | 240.00 | $8.00 | $11.10 | $8.87 | 1 | 966 | 36.25% | -0.12 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-18T10:08:01 |
| GOOG280121C00250000 | 看涨 Call | 250.00 | $120.00 | $124.00 | $124.80 | 10 | 1772 | 36.35% | 0.87 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-18T14:46:40 |
| GOOG280121P00250000 | 看跌 Put | 250.00 | $10.15 | $12.90 | $11.48 | 13 | 2298 | 36.01% | -0.14 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:13:27 |
| GOOG280121C00260000 | 看涨 Call | 260.00 | $112.50 | $117.00 | $111.80 | 0 | 1005 | 36.04% | 0.85 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-09-16T15:53:51 |
| GOOG280121P00260000 | 看跌 Put | 260.00 | $13.35 | $15.10 | $12.88 | 1 | 1355 | 36.26% | -0.16 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-09-18T09:30:31 |
| GOOG280121C00270000 | 看涨 Call | 270.00 | $105.50 | $108.90 | $110.00 | 15 | 527 | 35.21% | 0.83 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG280121P00270000 | 看跌 Put | 270.00 | $15.00 | $17.85 | $16.27 | 13 | 1419 | 35.70% | -0.18 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-18T12:13:50 |
| GOOG280121C00280000 | 看涨 Call | 280.00 | $99.00 | $103.50 | $102.20 | 7 | 835 | 35.72% | 0.81 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| GOOG280121P00280000 | 看跌 Put | 280.00 | $17.00 | $21.70 | $19.67 | 0 | 1656 | 35.59% | -0.20 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-17T15:17:00 |
| GOOG280121C00290000 | 看涨 Call | 290.00 | $92.50 | $97.00 | $98.00 | 9 | 659 | 35.43% | 0.79 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:27:45 |
| GOOG280121P00290000 | 看跌 Put | 290.00 | $20.50 | $24.85 | $22.20 | 1 | 712 | 35.57% | -0.23 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-09-18T12:08:49 |
| GOOG280121C00300000 | 看涨 Call | 300.00 | $86.50 | $91.00 | $89.00 | 28 | 5837 | 35.35% | 0.76 | 0.00 | -0.04 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG280121P00300000 | 看跌 Put | 300.00 | $25.50 | $26.45 | $26.00 | 23 | 1985 | 35.27% | -0.26 | 0.00 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:50:31 |
| GOOG280121C00310000 | 看涨 Call | 310.00 | $81.00 | $85.50 | $84.77 | 11 | 1160 | 35.44% | 0.74 | 0.00 | -0.04 | 1.31 | 100 | assumed standard contract | 2026-09-18T14:44:34 |
| GOOG280121P00310000 | 看跌 Put | 310.00 | $28.70 | $32.00 | $28.95 | 11 | 1349 | 35.58% | -0.29 | 0.00 | -0.05 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:49:44 |
| GOOG280121C00320000 | 看涨 Call | 320.00 | $76.10 | $80.00 | $80.27 | 17 | 1612 | 35.53% | 0.71 | 0.00 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:33:33 |
| GOOG280121P00320000 | 看跌 Put | 320.00 | $32.45 | $36.50 | $33.57 | 24 | 669 | 35.44% | -0.31 | 0.00 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-09-18T14:01:12 |
| GOOG280121C00325000 | 看涨 Call | 325.00 | $73.00 | $77.50 | $77.21 | 14 | 464 | 35.35% | 0.70 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:49:06 |
| GOOG280121P00325000 | 看跌 Put | 325.00 | $34.80 | $39.00 | $35.75 | 10 | 361 | 35.55% | -0.33 | 0.00 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-09-18T13:19:18 |
| GOOG280121C00330000 | 看涨 Call | 330.00 | $70.00 | $75.00 | $75.00 | 27 | 6036 | 35.16% | 0.68 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:04:17 |
| GOOG280121P00330000 | 看跌 Put | 330.00 | $36.80 | $41.00 | $38.07 | 8 | 672 | 35.31% | -0.34 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-18T14:01:12 |
| GOOG280121C00335000 | 看涨 Call | 335.00 | $67.50 | $71.25 | $72.00 | 8 | 284 | 34.68% | 0.67 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:19:22 |
| GOOG280121P00335000 | 看跌 Put | 335.00 | $38.50 | $43.50 | $41.45 | 0 | 576 | 35.11% | -0.36 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-09-16T12:58:08 |
| GOOG280121C00340000 | 看涨 Call | 340.00 | $65.95 | $70.00 | $69.38 | 26 | 1241 | 35.34% | 0.66 | 0.00 | -0.05 | 1.47 | 100 | assumed standard contract | 2026-09-18T15:41:03 |
| GOOG280121P00340000 | 看跌 Put | 340.00 | $41.70 | $44.75 | $42.70 | 4 | 306 | 34.94% | -0.37 | 0.00 | -0.06 | 1.48 | 100 | assumed standard contract | 2026-09-18T13:26:24 |
| GOOG280121C00345000 | 看涨 Call | 345.00 | $63.00 | $67.50 | $66.28 | 13 | 395 | 35.04% | 0.64 | 0.00 | -0.05 | 1.49 | 100 | assumed standard contract | 2026-09-18T14:23:59 |
| GOOG280121P00345000 | 看跌 Put | 345.00 | $43.90 | $47.25 | $44.59 | 1 | 594 | 34.76% | -0.39 | 0.00 | -0.06 | 1.50 | 100 | assumed standard contract | 2026-09-18T14:23:59 |
| GOOG280121C00350000 | 看涨 Call | 350.00 | $61.30 | $65.50 | $62.80 | 175 | 2918 | 35.29% | 0.63 | 0.00 | -0.05 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG280121P00350000 | 看跌 Put | 350.00 | $48.05 | $51.00 | $47.82 | 4 | 2719 | 35.62% | -0.41 | 0.00 | -0.06 | 1.51 | 100 | assumed standard contract | 2026-09-18T12:13:50 |
| GOOG280121C00355000 | 看涨 Call | 355.00 | $58.50 | $63.00 | $61.50 | 1 | 334 | 34.97% | 0.62 | 0.00 | -0.05 | 1.52 | 100 | assumed standard contract | 2026-09-18T10:24:31 |
| GOOG280121P00355000 | 看跌 Put | 355.00 | $49.25 | $53.50 | $50.20 | 2 | 386 | 35.54% | -0.42 | 0.00 | -0.06 | 1.52 | 100 | assumed standard contract | 2026-09-18T12:42:06 |
| GOOG280121C00360000 | 看涨 Call | 360.00 | $56.50 | $61.00 | $59.30 | 15 | 893 | 35.03% | 0.60 | 0.00 | -0.05 | 1.54 | 100 | assumed standard contract | 2026-09-18T14:03:24 |
| GOOG280121P00360000 | 看跌 Put | 360.00 | $53.45 | $56.50 | $52.19 | 2 | 1201 | 35.61% | -0.44 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-18T14:55:10 |
| GOOG280121C00365000 | 看涨 Call | 365.00 | $54.50 | $59.00 | $61.25 | 6 | 922 | 35.05% | 0.59 | 0.00 | -0.05 | 1.55 | 100 | assumed standard contract | 2026-09-18T09:38:28 |
| GOOG280121P00365000 | 看跌 Put | 365.00 | $54.50 | $58.50 | $57.85 | 0 | 171 | 34.69% | -0.45 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-17T13:19:36 |
| GOOG280121C00370000 | 看涨 Call | 370.00 | $52.50 | $56.85 | $55.18 | 51 | 659 | 34.99% | 0.58 | 0.00 | -0.05 | 1.56 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG280121P00370000 | 看跌 Put | 370.00 | $57.50 | $62.00 | $58.75 | 106 | 1185 | 34.88% | -0.47 | 0.00 | -0.06 | 1.54 | 100 | assumed standard contract | 2026-09-18T11:15:00 |
| GOOG280121C00375000 | 看涨 Call | 375.00 | $51.55 | $55.00 | $51.65 | 0 | 453 | 35.31% | 0.57 | 0.00 | -0.05 | 1.57 | 100 | assumed standard contract | 2026-09-14T10:11:48 |
| GOOG280121P00375000 | 看跌 Put | 375.00 | $60.50 | $65.00 | $64.50 | 0 | 145 | 34.87% | -0.48 | 0.00 | -0.06 | 1.54 | 100 | assumed standard contract | 2026-09-15T11:08:48 |
| GOOG280121C00380000 | 看涨 Call | 380.00 | $48.95 | $53.00 | $50.80 | 14 | 1920 | 35.02% | 0.55 | 0.00 | -0.05 | 1.58 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| GOOG280121P00380000 | 看跌 Put | 380.00 | $63.50 | $68.00 | $65.35 | 0 | 196 | 34.84% | -0.50 | 0.00 | -0.06 | 1.54 | 100 | assumed standard contract | 2026-09-14T13:37:05 |
| GOOG280121C00385000 | 看涨 Call | 385.00 | $46.80 | $51.00 | $53.68 | 1 | 197 | 34.85% | 0.54 | 0.00 | -0.05 | 1.58 | 100 | assumed standard contract | 2026-09-18T09:35:57 |
| GOOG280121P00385000 | 看跌 Put | 385.00 | $66.50 | $71.00 | $74.05 | 0 | 399 | 34.71% | -0.51 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-11T15:45:44 |
| GOOG280121C00390000 | 看涨 Call | 390.00 | $45.05 | $48.00 | $45.50 | 0 | 735 | 34.45% | 0.53 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-17T12:13:03 |
| GOOG280121P00390000 | 看跌 Put | 390.00 | $69.50 | $74.50 | $73.25 | 0 | 189 | 34.72% | -0.53 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-17T09:41:50 |
| GOOG280121C00395000 | 看涨 Call | 395.00 | $43.40 | $47.50 | $43.34 | 0 | 202 | 34.83% | 0.51 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-17T09:54:16 |
| GOOG280121P00395000 | 看跌 Put | 395.00 | $73.00 | $77.50 | $66.67 | 0 | 133 | 34.71% | -0.55 | 0.00 | -0.06 | 1.52 | 100 | assumed standard contract | 2026-08-04T13:26:10 |
| GOOG280121C00400000 | 看涨 Call | 400.00 | $43.00 | $45.30 | $44.32 | 39 | 3379 | 35.03% | 0.50 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:51:57 |
| GOOG280121P00400000 | 看跌 Put | 400.00 | $76.50 | $81.00 | $79.06 | 0 | 286 | 34.80% | -0.56 | 0.00 | -0.06 | 1.51 | 100 | assumed standard contract | 2026-09-17T11:46:33 |
| GOOG280121C00405000 | 看涨 Call | 405.00 | $40.15 | $43.65 | $40.60 | 0 | 568 | 34.61% | 0.49 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-15T10:43:23 |
| GOOG280121P00405000 | 看跌 Put | 405.00 | $79.50 | $84.50 | $84.30 | 0 | 49 | 34.66% | -0.58 | 0.00 | -0.06 | 1.50 | 100 | assumed standard contract | 2026-09-14T10:15:01 |
| GOOG280121C00410000 | 看涨 Call | 410.00 | $39.05 | $42.90 | $41.50 | 8 | 1498 | 34.98% | 0.48 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-18T10:21:40 |
| GOOG280121P00410000 | 看跌 Put | 410.00 | $83.00 | $88.00 | $84.00 | 2 | 125 | 34.65% | -0.59 | 0.00 | -0.06 | 1.47 | 100 | assumed standard contract | 2026-09-18T10:25:51 |
| GOOG280121C00420000 | 看涨 Call | 420.00 | $35.85 | $39.30 | $38.00 | 6 | 1222 | 34.66% | 0.45 | 0.00 | -0.05 | 1.58 | 100 | assumed standard contract | 2026-09-18T15:50:28 |
| GOOG280121P00420000 | 看跌 Put | 420.00 | $90.50 | $95.00 | $88.00 | 1 | 153 | 34.70% | -0.62 | 0.00 | -0.06 | 1.44 | 100 | assumed standard contract | 2026-09-18T09:52:36 |
| GOOG280121C00430000 | 看涨 Call | 430.00 | $33.00 | $36.20 | $35.65 | 6 | 1532 | 34.49% | 0.43 | 0.00 | -0.05 | 1.57 | 100 | assumed standard contract | 2026-09-18T15:54:04 |
| GOOG280121P00430000 | 看跌 Put | 430.00 | $98.00 | $102.50 | $99.25 | 59 | 80 | 34.74% | -0.65 | 0.00 | -0.06 | 1.39 | 100 | assumed standard contract | 2026-09-18T11:15:28 |
| GOOG280121C00440000 | 看涨 Call | 440.00 | $31.00 | $34.50 | $30.75 | 0 | 677 | 34.92% | 0.41 | 0.00 | -0.05 | 1.55 | 100 | assumed standard contract | 2026-09-15T11:54:00 |
| GOOG280121P00440000 | 看跌 Put | 440.00 | $105.50 | $109.75 | $102.24 | 2 | 35 | 34.13% | -0.68 | 0.00 | -0.06 | 1.32 | 100 | assumed standard contract | 2026-09-18T09:33:40 |
| GOOG280121C00450000 | 看涨 Call | 450.00 | $29.55 | $30.95 | $30.50 | 35 | 1150 | 34.82% | 0.39 | 0.00 | -0.05 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| GOOG280121P00450000 | 看跌 Put | 450.00 | $113.50 | $117.35 | $114.78 | 2 | 120 | 34.42% | -0.71 | 0.00 | -0.06 | 1.27 | 100 | assumed standard contract | 2026-09-18T12:21:54 |
| GOOG280121C00460000 | 看涨 Call | 460.00 | $26.00 | $30.20 | $30.90 | 2 | 499 | 34.85% | 0.37 | 0.00 | -0.05 | 1.50 | 100 | assumed standard contract | 2026-09-18T09:39:58 |
| GOOG280121P00460000 | 看跌 Put | 460.00 | $121.50 | $126.00 | $107.43 | 0 | 19 | 34.57% | -0.74 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-08-04T14:27:26 |
| GOOG280121C00470000 | 看涨 Call | 470.00 | $24.50 | $28.00 | $25.05 | 0 | 446 | 34.98% | 0.35 | 0.00 | -0.05 | 1.47 | 100 | assumed standard contract | 2026-09-15T10:45:15 |
| GOOG280121P00470000 | 看跌 Put | 470.00 | $130.00 | $134.50 | $115.74 | 0 | 14 | 34.71% | -0.77 | 0.00 | -0.06 | 1.12 | 100 | assumed standard contract | 2026-08-04T15:58:09 |
| GOOG280121C00480000 | 看涨 Call | 480.00 | $22.15 | $25.70 | $25.07 | 2 | 374 | 34.69% | 0.33 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-18T15:04:14 |
| GOOG280121P00480000 | 看跌 Put | 480.00 | $138.50 | $143.00 | $136.49 | 0 | 23 | 34.64% | -0.79 | 0.00 | -0.06 | 1.01 | 100 | assumed standard contract | 2026-08-07T10:34:12 |
| GOOG280121C00490000 | 看涨 Call | 490.00 | $21.70 | $24.45 | $22.28 | 0 | 1407 | 35.33% | 0.31 | 0.00 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-09-17T10:42:51 |
| GOOG280121P00490000 | 看跌 Put | 490.00 | $147.50 | $152.00 | $142.30 | 0 | 40 | 34.93% | -0.82 | 0.00 | -0.06 | 0.94 | 100 | assumed standard contract | 2026-06-04T09:54:09 |
| GOOG280121C00500000 | 看涨 Call | 500.00 | $19.25 | $21.25 | $20.57 | 52 | 3471 | 34.48% | 0.29 | 0.00 | -0.05 | 1.37 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG280121P00500000 | 看跌 Put | 500.00 | $156.50 | $161.00 | $156.07 | 1 | 28 | 35.04% | -0.85 | 0.00 | -0.06 | 0.82 | 100 | assumed standard contract | 2026-09-18T10:29:18 |
| GOOG280121C00520000 | 看涨 Call | 520.00 | $16.00 | $19.85 | $18.60 | 4 | 2513 | 34.94% | 0.26 | 0.00 | -0.04 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:45:37 |
| GOOG280121P00520000 | 看跌 Put | 520.00 | $175.00 | $179.50 | $179.77 | 0 | 9 | 35.31% | -0.90 | 0.00 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-08-18T15:44:06 |
| GOOG280121C00540000 | 看涨 Call | 540.00 | $14.75 | $17.25 | $15.66 | 5 | 216 | 35.44% | 0.23 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-09-18T14:14:53 |
| GOOG280121P00540000 | 看跌 Put | 540.00 | $194.00 | $198.50 | $211.83 | 0 | 1 | 35.41% | -0.94 | 0.00 | -0.06 | 0.32 | 100 | assumed standard contract | 2026-07-27T11:28:51 |
| GOOG280121C00560000 | 看涨 Call | 560.00 | $11.75 | $15.10 | $13.25 | 10 | 644 | 35.13% | 0.21 | 0.00 | -0.04 | 1.14 | 100 | assumed standard contract | 2026-09-18T14:14:18 |
| GOOG280121P00560000 | 看跌 Put | 560.00 | $213.50 | $217.90 | $188.00 | 0 | 0 | 35.33% | -0.97 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-08-05T11:28:53 |
| GOOG280121C00580000 | 看涨 Call | 580.00 | $10.00 | $12.35 | $11.80 | 32 | 1767 | 34.79% | 0.18 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-09-18T14:45:38 |
| GOOG280121P00580000 | 看跌 Put | 580.00 | $233.30 | $238.00 | $226.87 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-10T13:31:57 |