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 $278.27 · 日涨跌 0.08% · 年初至今 -11.75%
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 | $153.50 | $158.30 | $155.80 | 5 | 583 | 37.41% | 0.96 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-11-03T14:30:57 |
| GOOG281215P00140000 | 看跌 Put | 140.00 | $2.52 | $4.20 | $4.02 | 0 | 611 | 37.59% | -0.05 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-10-30T15:30:34 |
| GOOG281215C00145000 | 看涨 Call | 145.00 | $149.50 | $154.50 | $157.54 | 0 | 539 | 37.51% | 0.96 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-11-02T09:45:40 |
| GOOG281215P00145000 | 看跌 Put | 145.00 | $3.65 | $5.25 | $4.50 | 0 | 76 | 38.74% | -0.05 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-10-30T13:14:49 |
| GOOG281215C00150000 | 看涨 Call | 150.00 | $145.50 | $150.25 | $147.50 | 7 | 535 | 36.94% | 0.95 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-11-03T14:39:12 |
| GOOG281215P00150000 | 看跌 Put | 150.00 | $3.85 | $5.95 | $4.95 | 0 | 236 | 38.21% | -0.06 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 2026-11-02T15:39:03 |
| GOOG281215C00155000 | 看涨 Call | 155.00 | $142.00 | $146.50 | $144.57 | 5 | 476 | 37.38% | 0.94 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:34:20 |
| GOOG281215P00155000 | 看跌 Put | 155.00 | $4.60 | $6.45 | $5.43 | 0 | 62 | 37.96% | -0.07 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-10-29T10:07:03 |
| GOOG281215C00160000 | 看涨 Call | 160.00 | $138.00 | $142.50 | $139.00 | 0 | 528 | 36.91% | 0.94 | 0.00 | 0.00 | 0.55 | 100 | assumed standard contract | 2026-10-30T15:15:14 |
| GOOG281215P00160000 | 看跌 Put | 160.00 | $5.15 | $7.05 | $5.97 | 0 | 186 | 37.54% | -0.07 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-11-02T11:41:19 |
| GOOG281215C00165000 | 看涨 Call | 165.00 | $134.20 | $139.00 | $136.79 | 0 | 418 | 37.01% | 0.93 | 0.00 | 0.00 | 0.59 | 100 | assumed standard contract | 2026-10-30T15:58:18 |
| GOOG281215P00165000 | 看跌 Put | 165.00 | $4.50 | $7.75 | $6.78 | 0 | 182 | 36.12% | -0.08 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-10-29T14:34:27 |
| GOOG281215C00170000 | 看涨 Call | 170.00 | $130.80 | $134.70 | $135.46 | 0 | 289 | 36.66% | 0.92 | 0.00 | 0.00 | 0.64 | 100 | assumed standard contract | 2026-10-30T11:33:50 |
| GOOG281215P00170000 | 看跌 Put | 170.00 | $6.90 | $8.85 | $7.70 | 0 | 348 | 37.50% | -0.09 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-10-29T10:32:35 |
| GOOG281215C00175000 | 看涨 Call | 175.00 | $127.00 | $131.50 | $129.50 | 1 | 125 | 36.79% | 0.91 | 0.00 | 0.00 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:51:11 |
| GOOG281215P00175000 | 看跌 Put | 175.00 | $7.70 | $9.80 | $8.65 | 0 | 111 | 37.31% | -0.10 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-11-02T12:47:09 |
| GOOG281215C00180000 | 看涨 Call | 180.00 | $123.50 | $128.00 | $126.50 | 2 | 210 | 36.80% | 0.91 | 0.00 | -0.00 | 0.72 | 100 | assumed standard contract | 2026-11-03T13:03:10 |
| GOOG281215P00180000 | 看跌 Put | 180.00 | $9.00 | $10.70 | $10.00 | 10 | 363 | 37.34% | -0.11 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-11-03T11:28:02 |
| GOOG281215C00185000 | 看涨 Call | 185.00 | $119.80 | $124.50 | $125.75 | 0 | 146 | 36.58% | 0.90 | 0.00 | -0.00 | 0.77 | 100 | assumed standard contract | 2026-10-29T13:36:54 |
| GOOG281215P00185000 | 看跌 Put | 185.00 | $8.90 | $12.45 | $10.41 | 0 | 27 | 36.92% | -0.12 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-02T09:39:48 |
| GOOG281215C00190000 | 看涨 Call | 190.00 | $116.50 | $121.00 | $117.70 | 1 | 95 | 36.56% | 0.89 | 0.00 | -0.00 | 0.81 | 100 | assumed standard contract | 2026-11-03T10:28:29 |
| GOOG281215P00190000 | 看跌 Put | 190.00 | $10.55 | $13.55 | $11.67 | 0 | 411 | 37.12% | -0.13 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-11-02T13:35:11 |
| GOOG281215C00195000 | 看涨 Call | 195.00 | $113.00 | $117.50 | $119.25 | 0 | 148 | 36.32% | 0.88 | 0.00 | -0.01 | 0.86 | 100 | assumed standard contract | 2026-10-29T13:12:51 |
| GOOG281215P00195000 | 看跌 Put | 195.00 | $10.90 | $14.80 | $12.80 | 0 | 81 | 36.54% | -0.14 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-02T11:36:09 |
| GOOG281215C00200000 | 看涨 Call | 200.00 | $110.50 | $114.50 | $111.72 | 0 | 1125 | 36.88% | 0.87 | 0.00 | -0.01 | 0.90 | 100 | assumed standard contract | 2026-11-02T15:51:28 |
| GOOG281215P00200000 | 看跌 Put | 200.00 | $12.10 | $15.15 | $14.20 | 0 | 2010 | 35.93% | -0.15 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-11-02T15:40:48 |
| GOOG281215C00210000 | 看涨 Call | 210.00 | $104.05 | $107.85 | $104.98 | 1 | 177 | 36.54% | 0.85 | 0.00 | -0.01 | 0.99 | 100 | assumed standard contract | 2026-11-03T11:23:36 |
| GOOG281215P00210000 | 看跌 Put | 210.00 | $14.50 | $19.45 | $16.25 | 0 | 1054 | 36.37% | -0.17 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-11-02T10:53:10 |
| GOOG281215C00220000 | 看涨 Call | 220.00 | $97.65 | $101.50 | $99.80 | 12 | 359 | 36.16% | 0.83 | 0.00 | -0.01 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:49:05 |
| GOOG281215P00220000 | 看跌 Put | 220.00 | $19.05 | $22.00 | $20.40 | 151 | 496 | 36.64% | -0.20 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:07:51 |
| GOOG281215C00230000 | 看涨 Call | 230.00 | $91.00 | $96.00 | $93.40 | 21 | 317 | 35.84% | 0.80 | 0.00 | -0.01 | 1.15 | 100 | assumed standard contract | 2026-11-03T11:59:16 |
| GOOG281215P00230000 | 看跌 Put | 230.00 | $21.00 | $26.00 | $23.42 | 1 | 1379 | 36.10% | -0.22 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:04:26 |
| GOOG281215C00240000 | 看涨 Call | 240.00 | $85.50 | $90.00 | $87.89 | 1 | 409 | 35.59% | 0.78 | 0.00 | -0.02 | 1.22 | 100 | assumed standard contract | 2026-11-03T09:52:23 |
| GOOG281215P00240000 | 看跌 Put | 240.00 | $25.00 | $29.50 | $27.47 | 3 | 877 | 35.98% | -0.25 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 2026-11-03T14:09:04 |
| GOOG281215C00250000 | 看涨 Call | 250.00 | $80.15 | $85.00 | $83.00 | 13 | 403 | 35.60% | 0.76 | 0.00 | -0.02 | 1.29 | 100 | assumed standard contract | 2026-11-03T14:23:03 |
| GOOG281215P00250000 | 看跌 Put | 250.00 | $29.00 | $33.00 | $31.49 | 17 | 1307 | 35.66% | -0.28 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-11-03T11:16:36 |
| GOOG281215C00260000 | 看涨 Call | 260.00 | $75.50 | $79.25 | $77.00 | 3 | 370 | 35.39% | 0.73 | 0.00 | -0.02 | 1.35 | 100 | assumed standard contract | 2026-11-03T15:29:24 |
| GOOG281215P00260000 | 看跌 Put | 260.00 | $33.00 | $36.55 | $35.57 | 1 | 695 | 35.11% | -0.31 | 0.00 | -0.03 | 1.39 | 100 | assumed standard contract | 2026-11-03T14:08:53 |
| GOOG281215C00270000 | 看涨 Call | 270.00 | $70.10 | $75.00 | $72.03 | 5 | 886 | 35.27% | 0.71 | 0.00 | -0.02 | 1.41 | 100 | assumed standard contract | 2026-11-03T15:06:14 |
| GOOG281215P00270000 | 看跌 Put | 270.00 | $38.00 | $41.55 | $40.88 | 9 | 544 | 35.27% | -0.34 | 0.00 | -0.03 | 1.43 | 100 | assumed standard contract | 2026-11-03T15:08:20 |
| GOOG281215C00280000 | 看涨 Call | 280.00 | $67.00 | $69.55 | $68.22 | 28 | 701 | 35.36% | 0.68 | 0.00 | -0.02 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:54:56 |
| GOOG281215P00280000 | 看跌 Put | 280.00 | $44.00 | $46.60 | $44.50 | 28 | 1189 | 35.52% | -0.37 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-11-03T13:15:09 |
| GOOG281215C00290000 | 看涨 Call | 290.00 | $62.30 | $66.00 | $65.14 | 7 | 552 | 35.38% | 0.66 | 0.00 | -0.03 | 1.50 | 100 | assumed standard contract | 2026-11-03T13:12:41 |
| GOOG281215P00290000 | 看跌 Put | 290.00 | $48.00 | $51.70 | $49.40 | 4 | 826 | 34.93% | -0.40 | 0.00 | -0.04 | 1.50 | 100 | assumed standard contract | 2026-11-03T14:32:39 |
| GOOG281215C00300000 | 看涨 Call | 300.00 | $59.15 | $61.05 | $59.50 | 43 | 1882 | 35.30% | 0.63 | 0.00 | -0.03 | 1.54 | 100 | assumed standard contract | 2026-11-03T15:26:05 |
| GOOG281215P00300000 | 看跌 Put | 300.00 | $54.50 | $57.35 | $56.59 | 6 | 2257 | 35.18% | -0.43 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-11-03T15:08:33 |
| GOOG281215C00310000 | 看涨 Call | 310.00 | $54.00 | $57.35 | $55.70 | 2 | 445 | 34.83% | 0.61 | 0.00 | -0.03 | 1.57 | 100 | assumed standard contract | 2026-11-03T12:11:50 |
| GOOG281215P00310000 | 看跌 Put | 310.00 | $60.20 | $63.20 | $62.65 | 0 | 418 | 35.01% | -0.47 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-10-30T15:36:48 |
| GOOG281215C00320000 | 看涨 Call | 320.00 | $50.25 | $53.80 | $52.50 | 8 | 833 | 34.72% | 0.58 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T14:08:53 |
| GOOG281215P00320000 | 看跌 Put | 320.00 | $66.20 | $69.50 | $67.90 | 2 | 419 | 34.89% | -0.50 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-11-03T12:42:02 |
| GOOG281215C00325000 | 看涨 Call | 325.00 | $48.55 | $53.00 | $50.14 | 4 | 464 | 34.98% | 0.57 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-11-03T11:16:25 |
| GOOG281215P00325000 | 看跌 Put | 325.00 | $69.00 | $73.50 | $70.96 | 0 | 1064 | 35.00% | -0.52 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-10-30T10:31:09 |
| GOOG281215C00330000 | 看涨 Call | 330.00 | $46.50 | $50.20 | $48.20 | 38 | 783 | 34.47% | 0.56 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-11-03T15:03:18 |
| GOOG281215P00330000 | 看跌 Put | 330.00 | $72.00 | $77.00 | $74.40 | 12 | 497 | 34.93% | -0.53 | 0.00 | -0.04 | 1.50 | 100 | assumed standard contract | 2026-11-03T13:12:43 |
| GOOG281215C00335000 | 看涨 Call | 335.00 | $45.40 | $48.50 | $47.50 | 30 | 418 | 34.58% | 0.55 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T12:21:37 |
| GOOG281215P00335000 | 看跌 Put | 335.00 | $75.50 | $80.00 | $76.00 | 1 | 429 | 34.84% | -0.55 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-11-03T09:56:25 |
| GOOG281215C00340000 | 看涨 Call | 340.00 | $43.95 | $46.60 | $45.00 | 13 | 1106 | 34.48% | 0.53 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T15:05:17 |
| GOOG281215P00340000 | 看跌 Put | 340.00 | $78.50 | $83.50 | $81.23 | 1 | 952 | 34.70% | -0.56 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-11-03T10:21:58 |
| GOOG281215C00345000 | 看涨 Call | 345.00 | $42.65 | $45.85 | $45.28 | 0 | 649 | 34.75% | 0.52 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-11-02T15:10:33 |
| GOOG281215P00345000 | 看跌 Put | 345.00 | $82.00 | $87.00 | $84.42 | 0 | 216 | 34.67% | -0.58 | 0.00 | -0.04 | 1.46 | 100 | assumed standard contract | 2026-10-30T10:33:51 |
| GOOG281215C00350000 | 看涨 Call | 350.00 | $41.35 | $44.10 | $42.50 | 52 | 4658 | 34.68% | 0.51 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-11-03T15:54:56 |
| GOOG281215P00350000 | 看跌 Put | 350.00 | $85.50 | $89.75 | $86.05 | 0 | 2129 | 34.32% | -0.60 | 0.00 | -0.04 | 1.44 | 100 | assumed standard contract | 2026-11-02T12:45:15 |
| GOOG281215C00355000 | 看涨 Call | 355.00 | $39.60 | $42.80 | $41.90 | 2 | 239 | 34.59% | 0.50 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-11-03T13:17:26 |
| GOOG281215P00355000 | 看跌 Put | 355.00 | $91.00 | $92.25 | $91.00 | 7 | 603 | 34.57% | -0.61 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-11-03T15:58:25 |
| GOOG281215C00360000 | 看涨 Call | 360.00 | $38.55 | $41.00 | $39.37 | 1 | 968 | 34.53% | 0.49 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-11-03T11:34:33 |
| GOOG281215P00360000 | 看跌 Put | 360.00 | $93.35 | $97.25 | $92.64 | 0 | 165 | 34.53% | -0.63 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-11-02T11:38:18 |
| GOOG281215C00365000 | 看涨 Call | 365.00 | $37.10 | $40.10 | $38.00 | 15 | 1243 | 34.60% | 0.48 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T14:33:49 |
| GOOG281215P00365000 | 看跌 Put | 365.00 | $97.20 | $100.55 | $99.19 | 6 | 134 | 34.37% | -0.65 | 0.00 | -0.04 | 1.36 | 100 | assumed standard contract | 2026-11-03T15:42:35 |
| GOOG281215C00370000 | 看涨 Call | 370.00 | $35.65 | $38.85 | $37.00 | 1 | 404 | 34.54% | 0.46 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T11:32:59 |
| GOOG281215P00370000 | 看跌 Put | 370.00 | $101.10 | $105.00 | $100.98 | 0 | 231 | 34.61% | -0.66 | 0.00 | -0.04 | 1.34 | 100 | assumed standard contract | 2026-11-02T15:09:34 |
| GOOG281215C00375000 | 看涨 Call | 375.00 | $33.50 | $37.65 | $37.49 | 14 | 820 | 34.25% | 0.45 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T14:09:24 |
| GOOG281215P00375000 | 看跌 Put | 375.00 | $104.70 | $109.00 | $72.60 | 0 | 137 | 34.51% | -0.68 | 0.00 | -0.04 | 1.28 | 100 | assumed standard contract | 2026-10-08T13:26:07 |
| GOOG281215C00380000 | 看涨 Call | 380.00 | $33.25 | $35.90 | $34.72 | 5 | 573 | 34.35% | 0.44 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-11-03T13:51:00 |
| GOOG281215P00380000 | 看跌 Put | 380.00 | $109.05 | $112.75 | $111.26 | 10 | 84 | 34.56% | -0.70 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-11-03T14:53:36 |
| GOOG281215C00385000 | 看涨 Call | 385.00 | $32.00 | $34.80 | $33.20 | 8 | 361 | 34.32% | 0.43 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T15:37:11 |
| GOOG281215P00385000 | 看跌 Put | 385.00 | $112.60 | $116.85 | $112.38 | 0 | 335 | 34.40% | -0.71 | 0.00 | -0.04 | 1.23 | 100 | assumed standard contract | 2026-10-30T11:06:49 |
| GOOG281215C00390000 | 看涨 Call | 390.00 | $31.00 | $33.85 | $32.08 | 5 | 483 | 34.40% | 0.42 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T11:18:41 |
| GOOG281215P00390000 | 看跌 Put | 390.00 | $116.50 | $121.00 | $118.73 | 0 | 58 | 34.33% | -0.73 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-10-30T10:39:53 |
| GOOG281215C00395000 | 看涨 Call | 395.00 | $30.40 | $32.30 | $31.30 | 1 | 323 | 34.38% | 0.41 | 0.00 | -0.03 | 1.58 | 100 | assumed standard contract | 2026-11-03T15:49:03 |
| GOOG281215P00395000 | 看跌 Put | 395.00 | $120.85 | $125.00 | $122.23 | 0 | 15 | 34.34% | -0.75 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-10-30T10:42:04 |
| GOOG281215C00400000 | 看涨 Call | 400.00 | $29.50 | $30.60 | $30.14 | 33 | 2556 | 34.21% | 0.40 | 0.00 | -0.03 | 1.57 | 100 | assumed standard contract | 2026-11-03T15:58:49 |
| GOOG281215P00400000 | 看跌 Put | 400.00 | $124.50 | $129.10 | $128.40 | 1 | 854 | 34.02% | -0.76 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-11-03T10:44:45 |
| GOOG281215C00405000 | 看涨 Call | 405.00 | $27.75 | $30.90 | $29.25 | 1 | 229 | 34.38% | 0.39 | 0.00 | -0.03 | 1.56 | 100 | assumed standard contract | 2026-11-03T12:14:27 |
| GOOG281215P00405000 | 看跌 Put | 405.00 | $129.00 | $133.50 | $130.63 | 0 | 195 | 34.18% | -0.78 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-10-30T10:42:02 |
| GOOG281215C00410000 | 看涨 Call | 410.00 | $26.75 | $29.90 | $28.65 | 0 | 415 | 34.35% | 0.38 | 0.00 | -0.03 | 1.55 | 100 | assumed standard contract | 2026-11-02T11:02:19 |
| GOOG281215P00410000 | 看跌 Put | 410.00 | $133.00 | $138.00 | $133.60 | 0 | 100 | 34.07% | -0.80 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-10-29T15:21:24 |
| GOOG281215C00420000 | 看涨 Call | 420.00 | $25.20 | $27.50 | $26.29 | 9 | 620 | 34.25% | 0.36 | 0.00 | -0.03 | 1.52 | 100 | assumed standard contract | 2026-11-03T15:20:47 |
| GOOG281215P00420000 | 看跌 Put | 420.00 | $142.00 | $146.50 | $143.20 | 0 | 112 | 34.00% | -0.83 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-10-30T11:08:58 |
| GOOG281215C00430000 | 看涨 Call | 430.00 | $22.30 | $26.80 | $24.40 | 3 | 312 | 34.18% | 0.35 | 0.00 | -0.03 | 1.50 | 100 | assumed standard contract | 2026-11-03T10:59:46 |
| GOOG281215P00430000 | 看跌 Put | 430.00 | $151.00 | $155.50 | $154.41 | 0 | 46 | 33.86% | -0.86 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-10-30T13:25:13 |
| GOOG281215C00440000 | 看涨 Call | 440.00 | $20.50 | $24.15 | $22.82 | 1 | 3124 | 33.74% | 0.33 | 0.00 | -0.03 | 1.47 | 100 | assumed standard contract | 2026-11-03T09:50:52 |
| GOOG281215P00440000 | 看跌 Put | 440.00 | $160.00 | $165.00 | $159.97 | 0 | 29 | 33.85% | -0.89 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-10-29T15:21:24 |
| GOOG281215C00450000 | 看涨 Call | 450.00 | $20.00 | $22.95 | $22.00 | 42 | 1280 | 34.18% | 0.31 | 0.00 | -0.03 | 1.44 | 100 | assumed standard contract | 2026-11-03T13:27:52 |
| GOOG281215P00450000 | 看跌 Put | 450.00 | $169.50 | $174.00 | $170.40 | 0 | 358 | 32.98% | -0.92 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-10-30T11:19:05 |
| GOOG281215C00460000 | 看涨 Call | 460.00 | $18.60 | $21.95 | $20.82 | 0 | 1829 | 34.30% | 0.30 | 0.00 | -0.03 | 1.40 | 100 | assumed standard contract | 2026-11-02T14:46:47 |
| GOOG281215P00460000 | 看跌 Put | 460.00 | $179.50 | $184.00 | $176.52 | 0 | 23 | 34.08% | -0.94 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-10-29T10:46:19 |
| GOOG281215C00470000 | 看涨 Call | 470.00 | $17.15 | $20.80 | $18.65 | 1 | 436 | 34.30% | 0.28 | 0.00 | -0.03 | 1.37 | 100 | assumed standard contract | 2026-11-03T15:26:19 |
| GOOG281215P00470000 | 看跌 Put | 470.00 | $189.50 | $194.00 | $189.93 | 0 | 12 | 35.15% | -0.96 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-10-30T09:38:11 |
| GOOG281215C00480000 | 看涨 Call | 480.00 | $16.70 | $18.65 | $17.35 | 1 | 791 | 34.24% | 0.27 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-11-03T15:17:52 |
| GOOG281215P00480000 | 看跌 Put | 480.00 | $199.50 | $204.00 | $198.77 | 0 | 0 | 36.19% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:53:28 |
| GOOG281215C00490000 | 看涨 Call | 490.00 | $15.95 | $17.70 | $16.85 | 7 | 459 | 34.45% | 0.26 | 0.00 | -0.03 | 1.30 | 100 | assumed standard contract | 2026-11-03T13:06:07 |
| GOOG281215P00490000 | 看跌 Put | 490.00 | $209.50 | $214.00 | $208.83 | 0 | 0 | 37.21% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:54:07 |
| GOOG281215C00500000 | 看涨 Call | 500.00 | $15.00 | $16.30 | $15.75 | 57 | 1933 | 34.36% | 0.24 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-11-03T13:29:59 |
| GOOG281215P00500000 | 看跌 Put | 500.00 | $219.50 | $224.00 | $215.65 | 0 | 3 | 38.20% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:54:52 |
| GOOG281215C00520000 | 看涨 Call | 520.00 | $11.80 | $14.90 | $13.15 | 1 | 2327 | 34.03% | 0.22 | 0.00 | -0.02 | 1.20 | 100 | assumed standard contract | 2026-11-03T10:37:40 |
| GOOG281215P00520000 | 看跌 Put | 520.00 | $239.50 | $244.00 | $241.90 | 0 | 0 | 40.11% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:16:58 |
| GOOG281215C00540000 | 看涨 Call | 540.00 | $11.10 | $12.85 | $12.55 | 0 | 611 | 34.28% | 0.20 | 0.00 | -0.02 | 1.13 | 100 | assumed standard contract | 2026-11-02T15:25:27 |
| GOOG281215P00540000 | 看跌 Put | 540.00 | $259.20 | $264.00 | $222.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:07:05 |
| GOOG281215C00560000 | 看涨 Call | 560.00 | $8.15 | $12.50 | $10.85 | 3 | 1028 | 34.09% | 0.18 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-03T13:07:26 |
| GOOG281215P00560000 | 看跌 Put | 560.00 | $279.10 | $284.00 | $242.32 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:06:08 |
| GOOG281215C00580000 | 看涨 Call | 580.00 | $9.10 | $10.10 | $9.35 | 15 | 2395 | 34.64% | 0.16 | 0.00 | -0.02 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:45:16 |
| GOOG281215P00580000 | 看跌 Put | 580.00 | $299.25 | $304.00 | $302.30 | 10 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:23 |