GOOG · 2028-12-15
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 2028-12-15；共 112 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG281215C00140000 | 看涨 Call | 140.00 | $219.50 | $224.50 | $229.80 | 3 | 456 | 40.80% | 0.98 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-18T09:34:42 |
| GOOG281215P00140000 | 看跌 Put | 140.00 | $1.76 | $3.90 | $2.55 | 2 | 327 | 41.80% | -0.03 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T10:57:43 |
| GOOG281215C00145000 | 看涨 Call | 145.00 | $215.50 | $220.00 | $226.10 | 3 | 396 | 40.17% | 0.98 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-09-18T09:34:42 |
| GOOG281215P00145000 | 看跌 Put | 145.00 | $1.35 | $4.20 | $2.85 | 1 | 44 | 40.29% | -0.03 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:39:02 |
| GOOG281215C00150000 | 看涨 Call | 150.00 | $211.50 | $216.00 | $218.15 | 1 | 437 | 40.23% | 0.97 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:12:09 |
| GOOG281215P00150000 | 看跌 Put | 150.00 | $1.65 | $4.65 | $3.60 | 0 | 238 | 40.07% | -0.03 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-14T11:31:04 |
| GOOG281215C00155000 | 看涨 Call | 155.00 | $207.50 | $212.00 | $192.66 | 0 | 343 | 40.18% | 0.97 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-09-09T12:48:28 |
| GOOG281215P00155000 | 看跌 Put | 155.00 | $1.98 | $5.05 | $4.60 | 0 | 62 | 39.77% | -0.04 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-09T12:32:27 |
| GOOG281215C00160000 | 看涨 Call | 160.00 | $203.50 | $208.00 | $207.10 | 1 | 367 | 40.02% | 0.97 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-09-18T12:05:08 |
| GOOG281215P00160000 | 看跌 Put | 160.00 | $2.35 | $5.80 | $4.55 | 0 | 176 | 39.85% | -0.04 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-11T14:35:37 |
| GOOG281215C00165000 | 看涨 Call | 165.00 | $199.00 | $204.00 | $215.61 | 0 | 327 | 39.79% | 0.96 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-08-06T11:18:58 |
| GOOG281215P00165000 | 看跌 Put | 165.00 | $2.74 | $5.95 | $4.45 | 0 | 180 | 39.19% | -0.04 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-14T12:08:55 |
| GOOG281215C00170000 | 看涨 Call | 170.00 | $195.00 | $199.95 | $195.00 | 0 | 124 | 38.94% | 0.96 | 0.00 | 0.00 | 0.50 | 100 | assumed standard contract | 2026-09-15T09:32:24 |
| GOOG281215P00170000 | 看跌 Put | 170.00 | $4.05 | $6.45 | $5.35 | 0 | 336 | 39.79% | -0.05 | 0.00 | -0.01 | 0.52 | 100 | assumed standard contract | 2026-09-15T11:49:48 |
| GOOG281215C00175000 | 看涨 Call | 175.00 | $191.10 | $196.00 | $190.80 | 0 | 85 | 38.78% | 0.96 | 0.00 | 0.00 | 0.54 | 100 | assumed standard contract | 2026-09-16T12:53:35 |
| GOOG281215P00175000 | 看跌 Put | 175.00 | $3.85 | $7.10 | $5.85 | 0 | 72 | 38.98% | -0.05 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-09-15T10:16:24 |
| GOOG281215C00180000 | 看涨 Call | 180.00 | $187.50 | $192.00 | $174.22 | 0 | 171 | 38.78% | 0.95 | 0.00 | 0.00 | 0.58 | 100 | assumed standard contract | 2026-09-10T11:28:18 |
| GOOG281215P00180000 | 看跌 Put | 180.00 | $4.15 | $7.60 | $7.08 | 0 | 159 | 38.47% | -0.06 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-09-11T15:58:52 |
| GOOG281215C00185000 | 看涨 Call | 185.00 | $183.50 | $188.00 | $186.93 | 0 | 143 | 38.37% | 0.95 | 0.00 | 0.00 | 0.62 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| GOOG281215P00185000 | 看跌 Put | 185.00 | $5.90 | $7.45 | $7.85 | 0 | 25 | 38.58% | -0.06 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-09-02T14:12:31 |
| GOOG281215C00190000 | 看涨 Call | 190.00 | $179.50 | $184.20 | $183.56 | 8 | 118 | 38.08% | 0.94 | 0.00 | 0.00 | 0.66 | 100 | assumed standard contract | 2026-09-18T11:44:34 |
| GOOG281215P00190000 | 看跌 Put | 190.00 | $5.30 | $8.90 | $8.97 | 0 | 419 | 38.02% | -0.07 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-09-10T11:48:30 |
| GOOG281215C00195000 | 看涨 Call | 195.00 | $176.00 | $180.50 | $174.70 | 0 | 116 | 38.19% | 0.94 | 0.00 | 0.00 | 0.70 | 100 | assumed standard contract | 2026-09-14T09:50:33 |
| GOOG281215P00195000 | 看跌 Put | 195.00 | $6.70 | $9.55 | $9.90 | 0 | 68 | 38.31% | -0.07 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-09-10T12:01:38 |
| GOOG281215C00200000 | 看涨 Call | 200.00 | $174.30 | $176.40 | $177.85 | 18 | 1117 | 39.16% | 0.93 | 0.00 | 0.00 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:55:02 |
| GOOG281215P00200000 | 看跌 Put | 200.00 | $6.75 | $10.10 | $8.60 | 4 | 1658 | 37.52% | -0.08 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:46:21 |
| GOOG281215C00210000 | 看涨 Call | 210.00 | $165.00 | $168.70 | $165.75 | 0 | 168 | 37.33% | 0.92 | 0.00 | -0.00 | 0.82 | 100 | assumed standard contract | 2026-09-17T15:37:58 |
| GOOG281215P00210000 | 看跌 Put | 210.00 | $8.85 | $12.05 | $10.80 | 0 | 622 | 37.70% | -0.09 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-09-17T13:21:55 |
| GOOG281215C00220000 | 看涨 Call | 220.00 | $157.50 | $162.00 | $158.74 | 0 | 191 | 37.15% | 0.91 | 0.00 | -0.00 | 0.91 | 100 | assumed standard contract | 2026-09-17T15:31:39 |
| GOOG281215P00220000 | 看跌 Put | 220.00 | $11.65 | $13.45 | $12.50 | 2 | 278 | 37.66% | -0.11 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:52:47 |
| GOOG281215C00230000 | 看涨 Call | 230.00 | $150.50 | $155.10 | $154.08 | 1 | 296 | 36.93% | 0.89 | 0.00 | -0.01 | 1.00 | 100 | assumed standard contract | 2026-09-18T11:16:00 |
| GOOG281215P00230000 | 看跌 Put | 230.00 | $13.20 | $16.10 | $14.65 | 0 | 505 | 37.40% | -0.12 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-09-16T12:47:10 |
| GOOG281215C00240000 | 看涨 Call | 240.00 | $144.00 | $148.50 | $150.50 | 3 | 405 | 36.91% | 0.88 | 0.00 | -0.01 | 1.09 | 100 | assumed standard contract | 2026-09-18T10:10:04 |
| GOOG281215P00240000 | 看跌 Put | 240.00 | $15.20 | $19.15 | $16.60 | 1 | 744 | 37.33% | -0.14 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-09-18T14:00:33 |
| GOOG281215C00250000 | 看涨 Call | 250.00 | $137.50 | $142.00 | $140.00 | 2 | 329 | 36.74% | 0.86 | 0.00 | -0.01 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG281215P00250000 | 看跌 Put | 250.00 | $17.00 | $21.40 | $19.08 | 2 | 1022 | 36.65% | -0.16 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-18T11:38:06 |
| GOOG281215C00260000 | 看涨 Call | 260.00 | $131.00 | $136.00 | $132.10 | 0 | 291 | 36.42% | 0.85 | 0.00 | -0.01 | 1.26 | 100 | assumed standard contract | 2026-09-17T15:58:17 |
| GOOG281215P00260000 | 看跌 Put | 260.00 | $20.00 | $23.95 | $22.01 | 1 | 490 | 36.45% | -0.17 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-09-18T13:25:56 |
| GOOG281215C00270000 | 看涨 Call | 270.00 | $125.00 | $129.50 | $130.61 | 8 | 770 | 36.34% | 0.83 | 0.00 | -0.02 | 1.34 | 100 | assumed standard contract | 2026-09-18T10:12:53 |
| GOOG281215P00270000 | 看跌 Put | 270.00 | $23.00 | $27.00 | $24.75 | 1 | 447 | 36.27% | -0.19 | 0.00 | -0.03 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:14:35 |
| GOOG281215C00280000 | 看涨 Call | 280.00 | $119.00 | $124.00 | $123.15 | 27 | 492 | 36.29% | 0.81 | 0.00 | -0.02 | 1.42 | 100 | assumed standard contract | 2026-09-18T14:14:04 |
| GOOG281215P00280000 | 看跌 Put | 280.00 | $27.50 | $30.95 | $27.87 | 5 | 1068 | 36.75% | -0.21 | 0.00 | -0.03 | 1.48 | 100 | assumed standard contract | 2026-09-18T10:29:37 |
| GOOG281215C00290000 | 看涨 Call | 290.00 | $114.00 | $118.00 | $118.63 | 3 | 377 | 36.27% | 0.79 | 0.00 | -0.02 | 1.50 | 100 | assumed standard contract | 2026-09-18T15:34:41 |
| GOOG281215P00290000 | 看跌 Put | 290.00 | $30.00 | $34.30 | $30.93 | 2 | 341 | 36.18% | -0.24 | 0.00 | -0.04 | 1.55 | 100 | assumed standard contract | 2026-09-18T10:15:59 |
| GOOG281215C00300000 | 看涨 Call | 300.00 | $108.00 | $113.00 | $111.40 | 14 | 1334 | 36.11% | 0.77 | 0.00 | -0.02 | 1.57 | 100 | assumed standard contract | 2026-09-18T11:18:31 |
| GOOG281215P00300000 | 看跌 Put | 300.00 | $34.95 | $38.30 | $35.72 | 33 | 1892 | 36.44% | -0.26 | 0.00 | -0.04 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:18:31 |
| GOOG281215C00310000 | 看涨 Call | 310.00 | $103.00 | $107.50 | $105.80 | 2 | 385 | 35.98% | 0.76 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-09-18T12:05:18 |
| GOOG281215P00310000 | 看跌 Put | 310.00 | $38.00 | $42.50 | $39.40 | 12 | 358 | 36.05% | -0.28 | 0.00 | -0.04 | 1.69 | 100 | assumed standard contract | 2026-09-18T11:30:49 |
| GOOG281215C00320000 | 看涨 Call | 320.00 | $98.00 | $102.50 | $102.50 | 2 | 767 | 35.89% | 0.74 | 0.00 | -0.03 | 1.70 | 100 | assumed standard contract | 2026-09-18T14:54:45 |
| GOOG281215P00320000 | 看跌 Put | 320.00 | $43.00 | $47.00 | $43.76 | 11 | 479 | 36.18% | -0.30 | 0.00 | -0.04 | 1.75 | 100 | assumed standard contract | 2026-09-18T15:42:07 |
| GOOG281215C00325000 | 看涨 Call | 325.00 | $95.50 | $99.20 | $98.47 | 2 | 376 | 35.57% | 0.73 | 0.00 | -0.03 | 1.73 | 100 | assumed standard contract | 2026-09-18T13:29:11 |
| GOOG281215P00325000 | 看跌 Put | 325.00 | $44.55 | $48.40 | $48.17 | 0 | 809 | 35.68% | -0.31 | 0.00 | -0.04 | 1.77 | 100 | assumed standard contract | 2026-09-16T15:38:27 |
| GOOG281215C00330000 | 看涨 Call | 330.00 | $93.50 | $98.00 | $100.23 | 15 | 698 | 35.97% | 0.72 | 0.00 | -0.03 | 1.76 | 100 | assumed standard contract | 2026-09-18T09:53:55 |
| GOOG281215P00330000 | 看跌 Put | 330.00 | $47.00 | $51.50 | $49.61 | 0 | 453 | 35.88% | -0.33 | 0.00 | -0.04 | 1.80 | 100 | assumed standard contract | 2026-09-17T11:39:54 |
| GOOG281215C00335000 | 看涨 Call | 335.00 | $91.00 | $95.50 | $91.00 | 0 | 258 | 35.82% | 0.71 | 0.00 | -0.03 | 1.78 | 100 | assumed standard contract | 2026-09-17T11:58:35 |
| GOOG281215P00335000 | 看跌 Put | 335.00 | $50.70 | $53.10 | $50.38 | 21 | 427 | 35.99% | -0.34 | 0.00 | -0.04 | 1.82 | 100 | assumed standard contract | 2026-09-18T14:55:10 |
| GOOG281215C00340000 | 看涨 Call | 340.00 | $90.00 | $93.50 | $93.00 | 145 | 977 | 36.21% | 0.70 | 0.00 | -0.03 | 1.81 | 100 | assumed standard contract | 2026-09-18T15:46:19 |
| GOOG281215P00340000 | 看跌 Put | 340.00 | $52.20 | $56.50 | $51.00 | 1 | 948 | 35.92% | -0.35 | 0.00 | -0.04 | 1.84 | 100 | assumed standard contract | 2026-09-18T09:48:36 |
| GOOG281215C00345000 | 看涨 Call | 345.00 | $86.50 | $91.00 | $90.45 | 9 | 680 | 35.74% | 0.69 | 0.00 | -0.03 | 1.83 | 100 | assumed standard contract | 2026-09-18T15:51:53 |
| GOOG281215P00345000 | 看跌 Put | 345.00 | $54.50 | $57.75 | $55.80 | 1 | 246 | 35.48% | -0.36 | 0.00 | -0.04 | 1.86 | 100 | assumed standard contract | 2026-09-18T11:50:09 |
| GOOG281215C00350000 | 看涨 Call | 350.00 | $84.50 | $89.00 | $88.25 | 18 | 4435 | 35.80% | 0.68 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-18T15:09:42 |
| GOOG281215P00350000 | 看跌 Put | 350.00 | $58.80 | $60.65 | $57.84 | 13 | 2147 | 35.97% | -0.37 | 0.00 | -0.04 | 1.87 | 100 | assumed standard contract | 2026-09-18T10:17:04 |
| GOOG281215C00355000 | 看涨 Call | 355.00 | $82.00 | $87.00 | $84.70 | 6 | 242 | 35.69% | 0.67 | 0.00 | -0.03 | 1.88 | 100 | assumed standard contract | 2026-09-18T12:03:24 |
| GOOG281215P00355000 | 看跌 Put | 355.00 | $61.45 | $63.40 | $60.85 | 1 | 656 | 35.96% | -0.39 | 0.00 | -0.05 | 1.89 | 100 | assumed standard contract | 2026-09-18T14:07:50 |
| GOOG281215C00360000 | 看涨 Call | 360.00 | $80.30 | $84.10 | $82.50 | 7 | 887 | 35.54% | 0.66 | 0.00 | -0.03 | 1.90 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| GOOG281215P00360000 | 看跌 Put | 360.00 | $62.95 | $67.00 | $65.42 | 0 | 154 | 36.17% | -0.40 | 0.00 | -0.05 | 1.90 | 100 | assumed standard contract | 2026-09-17T14:31:11 |
| GOOG281215C00365000 | 看涨 Call | 365.00 | $78.60 | $83.00 | $82.45 | 4 | 1109 | 35.84% | 0.65 | 0.00 | -0.03 | 1.92 | 100 | assumed standard contract | 2026-09-18T10:39:16 |
| GOOG281215P00365000 | 看跌 Put | 365.00 | $65.00 | $70.00 | $68.50 | 0 | 126 | 35.70% | -0.41 | 0.00 | -0.05 | 1.91 | 100 | assumed standard contract | 2026-09-16T11:39:43 |
| GOOG281215C00370000 | 看涨 Call | 370.00 | $76.00 | $81.00 | $79.04 | 4 | 414 | 35.64% | 0.64 | 0.00 | -0.03 | 1.94 | 100 | assumed standard contract | 2026-09-18T13:11:04 |
| GOOG281215P00370000 | 看跌 Put | 370.00 | $68.00 | $72.50 | $71.00 | 0 | 233 | 35.61% | -0.42 | 0.00 | -0.05 | 1.92 | 100 | assumed standard contract | 2026-09-17T11:58:34 |
| GOOG281215C00375000 | 看涨 Call | 375.00 | $74.50 | $79.00 | $81.97 | 1 | 683 | 35.70% | 0.63 | 0.00 | -0.03 | 1.95 | 100 | assumed standard contract | 2026-09-18T09:39:52 |
| GOOG281215P00375000 | 看跌 Put | 375.00 | $71.00 | $75.50 | $74.60 | 0 | 136 | 35.64% | -0.44 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-16T10:13:28 |
| GOOG281215C00380000 | 看涨 Call | 380.00 | $72.50 | $77.00 | $73.60 | 0 | 568 | 35.62% | 0.62 | 0.00 | -0.04 | 1.97 | 100 | assumed standard contract | 2026-09-17T15:58:19 |
| GOOG281215P00380000 | 看跌 Put | 380.00 | $74.00 | $78.00 | $75.67 | 1 | 80 | 35.51% | -0.45 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:50:25 |
| GOOG281215C00385000 | 看涨 Call | 385.00 | $70.50 | $75.00 | $71.30 | 0 | 354 | 35.52% | 0.61 | 0.00 | -0.04 | 1.98 | 100 | assumed standard contract | 2026-09-16T14:29:37 |
| GOOG281215P00385000 | 看跌 Put | 385.00 | $77.00 | $81.50 | $77.78 | 1 | 359 | 35.61% | -0.46 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:41:12 |
| GOOG281215C00390000 | 看涨 Call | 390.00 | $69.00 | $73.50 | $68.03 | 0 | 466 | 35.64% | 0.60 | 0.00 | -0.04 | 1.99 | 100 | assumed standard contract | 2026-09-15T13:36:51 |
| GOOG281215P00390000 | 看跌 Put | 390.00 | $80.00 | $84.50 | $81.82 | 1 | 61 | 35.54% | -0.47 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:50:25 |
| GOOG281215C00395000 | 看涨 Call | 395.00 | $67.00 | $71.00 | $67.57 | 0 | 292 | 35.37% | 0.59 | 0.00 | -0.04 | 2.00 | 100 | assumed standard contract | 2026-09-17T15:21:37 |
| GOOG281215P00395000 | 看跌 Put | 395.00 | $83.00 | $87.50 | $89.50 | 0 | 25 | 35.45% | -0.49 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-08-25T11:45:27 |
| GOOG281215C00400000 | 看涨 Call | 400.00 | $65.50 | $69.85 | $69.46 | 18 | 1126 | 35.54% | 0.58 | 0.00 | -0.04 | 2.02 | 100 | assumed standard contract | 2026-09-18T15:00:15 |
| GOOG281215P00400000 | 看跌 Put | 400.00 | $86.00 | $91.00 | $84.67 | 2 | 854 | 35.47% | -0.50 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-18T09:55:01 |
| GOOG281215C00405000 | 看涨 Call | 405.00 | $63.50 | $68.50 | $64.64 | 0 | 228 | 35.52% | 0.58 | 0.00 | -0.04 | 2.02 | 100 | assumed standard contract | 2026-09-17T14:57:40 |
| GOOG281215P00405000 | 看跌 Put | 405.00 | $89.50 | $92.75 | $102.28 | 0 | 204 | 35.12% | -0.51 | 0.00 | -0.05 | 1.92 | 100 | assumed standard contract | 2026-09-09T10:54:56 |
| GOOG281215C00410000 | 看涨 Call | 410.00 | $62.00 | $66.50 | $65.85 | 4 | 459 | 35.44% | 0.57 | 0.00 | -0.04 | 2.03 | 100 | assumed standard contract | 2026-09-18T11:03:08 |
| GOOG281215P00410000 | 看跌 Put | 410.00 | $92.90 | $97.50 | $95.53 | 0 | 99 | 35.51% | -0.52 | 0.00 | -0.05 | 1.91 | 100 | assumed standard contract | 2026-09-14T15:35:54 |
| GOOG281215C00420000 | 看涨 Call | 420.00 | $59.00 | $63.30 | $64.00 | 4 | 636 | 35.43% | 0.55 | 0.00 | -0.04 | 2.04 | 100 | assumed standard contract | 2026-09-18T09:50:04 |
| GOOG281215P00420000 | 看跌 Put | 420.00 | $99.50 | $104.00 | $108.05 | 0 | 175 | 35.37% | -0.55 | 0.00 | -0.05 | 1.89 | 100 | assumed standard contract | 2026-08-27T14:17:01 |
| GOOG281215C00430000 | 看涨 Call | 430.00 | $56.00 | $60.50 | $58.25 | 3 | 327 | 35.44% | 0.53 | 0.00 | -0.04 | 2.05 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| GOOG281215P00430000 | 看跌 Put | 430.00 | $106.50 | $111.00 | $107.76 | 0 | 50 | 35.34% | -0.57 | 0.00 | -0.05 | 1.85 | 100 | assumed standard contract | 2026-08-06T13:39:02 |
| GOOG281215C00440000 | 看涨 Call | 440.00 | $53.00 | $58.00 | $56.95 | 6 | 2925 | 35.46% | 0.51 | 0.00 | -0.04 | 2.06 | 100 | assumed standard contract | 2026-09-18T15:51:00 |
| GOOG281215P00440000 | 看跌 Put | 440.00 | $113.50 | $118.50 | $117.29 | 0 | 42 | 35.35% | -0.60 | 0.00 | -0.05 | 1.83 | 100 | assumed standard contract | 2026-09-16T12:15:10 |
| GOOG281215C00450000 | 看涨 Call | 450.00 | $50.50 | $54.90 | $54.25 | 12 | 1241 | 35.39% | 0.50 | 0.00 | -0.04 | 2.06 | 100 | assumed standard contract | 2026-09-18T15:00:59 |
| GOOG281215P00450000 | 看跌 Put | 450.00 | $121.00 | $125.50 | $128.40 | 0 | 477 | 35.24% | -0.63 | 0.00 | -0.05 | 1.77 | 100 | assumed standard contract | 2026-08-17T14:37:20 |
| GOOG281215C00460000 | 看涨 Call | 460.00 | $49.00 | $52.50 | $51.11 | 0 | 1818 | 35.67% | 0.48 | 0.00 | -0.04 | 2.06 | 100 | assumed standard contract | 2026-09-14T13:47:32 |
| GOOG281215P00460000 | 看跌 Put | 460.00 | $128.50 | $133.50 | $138.00 | 0 | 36 | 35.32% | -0.65 | 0.00 | -0.05 | 1.73 | 100 | assumed standard contract | 2026-09-04T10:56:30 |
| GOOG281215C00470000 | 看涨 Call | 470.00 | $45.50 | $50.00 | $45.75 | 0 | 398 | 35.38% | 0.46 | 0.00 | -0.04 | 2.05 | 100 | assumed standard contract | 2026-09-11T11:05:25 |
| GOOG281215P00470000 | 看跌 Put | 470.00 | $136.50 | $141.00 | $152.45 | 0 | 172 | 35.27% | -0.68 | 0.00 | -0.05 | 1.64 | 100 | assumed standard contract | 2026-09-09T12:02:06 |
| GOOG281215C00480000 | 看涨 Call | 480.00 | $43.50 | $48.00 | $46.30 | 0 | 724 | 35.52% | 0.45 | 0.00 | -0.04 | 2.04 | 100 | assumed standard contract | 2026-09-14T13:37:13 |
| GOOG281215P00480000 | 看跌 Put | 480.00 | $144.50 | $149.00 | $145.25 | 0 | 141 | 35.26% | -0.70 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-08-07T10:34:12 |
| GOOG281215C00490000 | 看涨 Call | 490.00 | $42.15 | $45.75 | $41.39 | 0 | 364 | 35.70% | 0.43 | 0.00 | -0.04 | 2.03 | 100 | assumed standard contract | 2026-09-16T14:57:30 |
| GOOG281215P00490000 | 看跌 Put | 490.00 | $152.80 | $157.50 | $165.58 | 0 | 122 | 35.41% | -0.73 | 0.00 | -0.05 | 1.49 | 100 | assumed standard contract | 2026-07-29T12:47:34 |
| GOOG281215C00500000 | 看涨 Call | 500.00 | $39.50 | $43.95 | $41.25 | 13 | 1858 | 35.63% | 0.42 | 0.00 | -0.04 | 2.01 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| GOOG281215P00500000 | 看跌 Put | 500.00 | $161.00 | $165.50 | $161.95 | 100 | 694 | 35.22% | -0.75 | 0.00 | -0.06 | 1.41 | 100 | assumed standard contract | 2026-09-18T14:00:14 |
| GOOG281215C00520000 | 看涨 Call | 520.00 | $35.50 | $39.40 | $38.55 | 20 | 2286 | 35.41% | 0.39 | 0.00 | -0.04 | 1.98 | 100 | assumed standard contract | 2026-09-18T14:57:59 |
| GOOG281215P00520000 | 看跌 Put | 520.00 | $178.50 | $183.50 | $164.72 | 0 | 299 | 35.44% | -0.80 | 0.00 | -0.06 | 1.17 | 100 | assumed standard contract | 2026-08-03T15:58:10 |
| GOOG281215C00540000 | 看涨 Call | 540.00 | $32.50 | $36.50 | $33.75 | 4 | 321 | 35.68% | 0.36 | 0.00 | -0.04 | 1.93 | 100 | assumed standard contract | 2026-09-18T12:03:24 |
| GOOG281215P00540000 | 看跌 Put | 540.00 | $196.30 | $201.00 | $213.79 | 0 | 360 | 35.52% | -0.85 | 0.00 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-09-09T12:50:43 |
| GOOG281215C00560000 | 看涨 Call | 560.00 | $29.50 | $33.40 | $30.63 | 0 | 884 | 35.74% | 0.34 | 0.00 | -0.04 | 1.88 | 100 | assumed standard contract | 2026-09-17T11:48:46 |
| GOOG281215P00560000 | 看跌 Put | 560.00 | $214.50 | $219.50 | $216.00 | 5 | 215 | 35.60% | -0.90 | 0.00 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-09-18T11:27:12 |
| GOOG281215C00580000 | 看涨 Call | 580.00 | $27.20 | $29.40 | $28.75 | 14 | 1695 | 35.58% | 0.31 | 0.00 | -0.04 | 1.82 | 100 | assumed standard contract | 2026-09-18T14:59:08 |
| GOOG281215P00580000 | 看跌 Put | 580.00 | $233.50 | $238.50 | $238.00 | 0 | 0 | 35.60% | -0.93 | 0.00 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-08-14T11:23:15 |