GOOG · 2029-01-19
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 2029-01-19；共 104 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG290119C00145000 | 看涨 Call | 145.00 | $150.50 | $155.00 | $152.55 | 12 | 14 | 37.19% | 0.96 | 0.00 | 0.00 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:30:57 |
| GOOG290119P00145000 | 看跌 Put | 145.00 | $3.80 | $5.00 | $4.80 | 5 | 10 | 37.96% | -0.06 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:41:25 |
| GOOG290119C00150000 | 看涨 Call | 150.00 | $147.20 | $151.30 | $148.99 | 10 | 4 | 37.92% | 0.95 | 0.00 | 0.00 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:21:04 |
| GOOG290119P00150000 | 看跌 Put | 150.00 | $4.15 | $6.15 | $5.00 | 0 | 31 | 38.04% | -0.06 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-11-02T14:16:26 |
| GOOG290119C00155000 | 看涨 Call | 155.00 | $143.00 | $147.50 | $145.47 | 8 | 2 | 37.43% | 0.94 | 0.00 | 0.00 | 0.53 | 100 | assumed standard contract | 2026-11-03T12:31:13 |
| GOOG290119P00155000 | 看跌 Put | 155.00 | $5.00 | $6.85 | $0.00 | 0 | 0 | 38.06% | -0.07 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00160000 | 看涨 Call | 160.00 | $139.30 | $143.20 | $141.24 | 2 | 13 | 36.89% | 0.94 | 0.00 | 0.00 | 0.57 | 100 | assumed standard contract | 2026-11-03T09:48:37 |
| GOOG290119P00160000 | 看跌 Put | 160.00 | $5.70 | $7.70 | $6.63 | 0 | 1 | 37.94% | -0.08 | 0.00 | -0.01 | 0.59 | 100 | assumed standard contract | 2026-10-30T15:43:49 |
| GOOG290119C00165000 | 看涨 Call | 165.00 | $135.50 | $139.10 | $138.00 | 1 | 78 | 36.41% | 0.93 | 0.00 | 0.00 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:51:07 |
| GOOG290119P00165000 | 看跌 Put | 165.00 | $6.90 | $7.85 | $7.50 | 16 | 64 | 37.55% | -0.08 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T10:28:37 |
| GOOG290119C00170000 | 看涨 Call | 170.00 | $132.00 | $136.00 | $133.44 | 237 | 93 | 36.91% | 0.92 | 0.00 | 0.00 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:30:43 |
| GOOG290119P00170000 | 看跌 Put | 170.00 | $7.10 | $8.95 | $8.05 | 0 | 229 | 37.08% | -0.09 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-11-02T15:07:47 |
| GOOG290119C00175000 | 看涨 Call | 175.00 | $128.00 | $132.50 | $130.98 | 2 | 30 | 36.58% | 0.91 | 0.00 | 0.00 | 0.70 | 100 | assumed standard contract | 2026-11-03T12:29:52 |
| GOOG290119P00175000 | 看跌 Put | 175.00 | $7.90 | $10.30 | $9.31 | 0 | 134 | 37.16% | -0.10 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-10-30T13:50:57 |
| GOOG290119C00180000 | 看涨 Call | 180.00 | $124.50 | $129.00 | $127.15 | 150 | 55 | 36.55% | 0.91 | 0.00 | -0.00 | 0.75 | 100 | assumed standard contract | 2026-11-03T12:32:05 |
| GOOG290119P00180000 | 看跌 Put | 180.00 | $9.15 | $10.80 | $9.94 | 0 | 37 | 36.87% | -0.11 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-02T14:47:36 |
| GOOG290119C00185000 | 看涨 Call | 185.00 | $121.00 | $125.50 | $123.75 | 2 | 84 | 36.43% | 0.90 | 0.00 | -0.00 | 0.79 | 100 | assumed standard contract | 2026-11-03T13:49:18 |
| GOOG290119P00185000 | 看跌 Put | 185.00 | $9.90 | $12.40 | $11.50 | 0 | 100 | 36.89% | -0.12 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-10-30T14:15:10 |
| GOOG290119C00190000 | 看涨 Call | 190.00 | $117.50 | $122.45 | $122.00 | 0 | 20 | 36.51% | 0.89 | 0.00 | -0.00 | 0.84 | 100 | assumed standard contract | 2026-10-30T11:59:29 |
| GOOG290119P00190000 | 看跌 Put | 190.00 | $10.70 | $13.85 | $12.57 | 0 | 12 | 36.76% | -0.13 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-10-30T14:53:08 |
| GOOG290119C00195000 | 看涨 Call | 195.00 | $114.20 | $119.00 | $116.38 | 2 | 74 | 36.38% | 0.88 | 0.00 | -0.01 | 0.88 | 100 | assumed standard contract | 2026-11-03T09:49:32 |
| GOOG290119P00195000 | 看跌 Put | 195.00 | $12.30 | $15.10 | $13.69 | 1 | 83 | 36.88% | -0.14 | 0.00 | -0.02 | 0.91 | 100 | assumed standard contract | 2026-11-03T14:37:12 |
| GOOG290119C00200000 | 看涨 Call | 200.00 | $112.00 | $115.50 | $113.00 | 6 | 308 | 36.77% | 0.87 | 0.00 | -0.01 | 0.92 | 100 | assumed standard contract | 2026-11-03T15:44:19 |
| GOOG290119P00200000 | 看跌 Put | 200.00 | $12.75 | $15.45 | $15.00 | 38 | 639 | 35.84% | -0.15 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| GOOG290119C00210000 | 看涨 Call | 210.00 | $104.50 | $109.35 | $106.95 | 9 | 68 | 36.10% | 0.85 | 0.00 | -0.01 | 1.01 | 100 | assumed standard contract | 2026-11-03T13:42:49 |
| GOOG290119P00210000 | 看跌 Put | 210.00 | $15.70 | $19.90 | $18.00 | 0 | 85 | 36.58% | -0.17 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-11-02T15:50:36 |
| GOOG290119C00220000 | 看涨 Call | 220.00 | $99.50 | $103.00 | $101.40 | 5 | 70 | 36.34% | 0.83 | 0.00 | -0.01 | 1.09 | 100 | assumed standard contract | 2026-11-03T13:50:34 |
| GOOG290119P00220000 | 看跌 Put | 220.00 | $18.80 | $22.50 | $19.85 | 0 | 286 | 36.16% | -0.20 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-11-02T13:52:38 |
| GOOG290119C00230000 | 看涨 Call | 230.00 | $92.50 | $97.35 | $94.00 | 19 | 409 | 35.74% | 0.80 | 0.00 | -0.01 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:00:46 |
| GOOG290119P00230000 | 看跌 Put | 230.00 | $22.30 | $25.00 | $23.95 | 2 | 645 | 35.68% | -0.22 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:12:29 |
| GOOG290119C00240000 | 看涨 Call | 240.00 | $87.00 | $91.50 | $87.80 | 9 | 143 | 35.52% | 0.78 | 0.00 | -0.02 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:11:25 |
| GOOG290119P00240000 | 看跌 Put | 240.00 | $26.60 | $28.30 | $27.77 | 131 | 204 | 35.60% | -0.25 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-11-03T11:01:23 |
| GOOG290119C00250000 | 看涨 Call | 250.00 | $83.30 | $86.15 | $83.20 | 20 | 677 | 36.00% | 0.76 | 0.00 | -0.02 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:03:18 |
| GOOG290119P00250000 | 看跌 Put | 250.00 | $30.30 | $32.85 | $31.65 | 2 | 1294 | 35.54% | -0.28 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-11-03T11:45:17 |
| GOOG290119C00260000 | 看涨 Call | 260.00 | $76.50 | $81.50 | $78.45 | 4 | 94 | 35.36% | 0.73 | 0.00 | -0.02 | 1.38 | 100 | assumed standard contract | 2026-11-03T15:32:23 |
| GOOG290119P00260000 | 看跌 Put | 260.00 | $34.80 | $37.00 | $36.50 | 2 | 250 | 35.40% | -0.31 | 0.00 | -0.03 | 1.41 | 100 | assumed standard contract | 2026-11-03T10:07:08 |
| GOOG290119C00270000 | 看涨 Call | 270.00 | $73.60 | $76.45 | $73.60 | 54 | 371 | 35.81% | 0.71 | 0.00 | -0.02 | 1.44 | 100 | assumed standard contract | 2026-11-03T15:35:50 |
| GOOG290119P00270000 | 看跌 Put | 270.00 | $38.50 | $42.65 | $40.70 | 6 | 500 | 35.30% | -0.34 | 0.00 | -0.03 | 1.46 | 100 | assumed standard contract | 2026-11-03T13:07:30 |
| GOOG290119C00280000 | 看涨 Call | 280.00 | $69.30 | $70.35 | $71.00 | 30 | 1100 | 35.24% | 0.69 | 0.00 | -0.02 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| GOOG290119P00280000 | 看跌 Put | 280.00 | $43.50 | $47.50 | $45.90 | 4 | 858 | 35.16% | -0.37 | 0.00 | -0.03 | 1.50 | 100 | assumed standard contract | 2026-11-03T15:43:43 |
| GOOG290119C00290000 | 看涨 Call | 290.00 | $63.00 | $67.50 | $65.85 | 34 | 351 | 34.96% | 0.66 | 0.00 | -0.03 | 1.53 | 100 | assumed standard contract | 2026-11-03T14:10:22 |
| GOOG290119P00290000 | 看跌 Put | 290.00 | $48.50 | $53.50 | $49.90 | 4 | 1176 | 35.21% | -0.40 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-11-03T14:32:39 |
| GOOG290119C00300000 | 看涨 Call | 300.00 | $60.00 | $62.50 | $61.80 | 117 | 1010 | 34.91% | 0.64 | 0.00 | -0.03 | 1.56 | 100 | assumed standard contract | 2026-11-03T15:53:20 |
| GOOG290119P00300000 | 看跌 Put | 300.00 | $54.50 | $58.20 | $56.50 | 2 | 2147 | 34.99% | -0.43 | 0.00 | -0.04 | 1.55 | 100 | assumed standard contract | 2026-11-03T13:30:59 |
| GOOG290119C00310000 | 看涨 Call | 310.00 | $55.80 | $58.80 | $56.95 | 24 | 695 | 34.75% | 0.61 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T15:23:13 |
| GOOG290119P00310000 | 看跌 Put | 310.00 | $60.00 | $65.00 | $62.20 | 2 | 1343 | 35.05% | -0.46 | 0.00 | -0.04 | 1.56 | 100 | assumed standard contract | 2026-11-03T13:47:24 |
| GOOG290119C00320000 | 看涨 Call | 320.00 | $52.00 | $55.15 | $53.40 | 14 | 297 | 34.60% | 0.59 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-11-03T15:29:37 |
| GOOG290119P00320000 | 看跌 Put | 320.00 | $66.20 | $69.90 | $68.90 | 20 | 35 | 34.58% | -0.49 | 0.00 | -0.04 | 1.55 | 100 | assumed standard contract | 2026-11-03T11:52:25 |
| GOOG290119C00325000 | 看涨 Call | 325.00 | $49.85 | $54.50 | $52.40 | 19 | 193 | 34.76% | 0.58 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-11-03T14:06:14 |
| GOOG290119P00325000 | 看跌 Put | 325.00 | $69.50 | $74.00 | $70.00 | 0 | 18 | 34.86% | -0.51 | 0.00 | -0.04 | 1.54 | 100 | assumed standard contract | 2026-10-29T14:40:59 |
| GOOG290119C00330000 | 看涨 Call | 330.00 | $49.10 | $53.00 | $49.91 | 25 | 1950 | 35.06% | 0.56 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-11-03T15:31:00 |
| GOOG290119P00330000 | 看跌 Put | 330.00 | $72.50 | $77.50 | $76.35 | 0 | 128 | 34.81% | -0.53 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-10-30T15:06:53 |
| GOOG290119C00335000 | 看涨 Call | 335.00 | $47.75 | $50.05 | $48.70 | 15 | 168 | 34.70% | 0.55 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| GOOG290119P00335000 | 看跌 Put | 335.00 | $76.00 | $81.00 | $79.50 | 0 | 58 | 34.89% | -0.54 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-10-30T15:22:57 |
| GOOG290119C00340000 | 看涨 Call | 340.00 | $46.00 | $49.00 | $46.55 | 1 | 297 | 34.77% | 0.54 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T10:44:05 |
| GOOG290119P00340000 | 看跌 Put | 340.00 | $79.50 | $84.00 | $80.50 | 0 | 69 | 34.76% | -0.56 | 0.00 | -0.04 | 1.51 | 100 | assumed standard contract | 2026-11-02T10:28:33 |
| GOOG290119C00345000 | 看涨 Call | 345.00 | $43.50 | $47.50 | $45.50 | 0 | 146 | 34.45% | 0.53 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-02T15:51:16 |
| GOOG290119P00345000 | 看跌 Put | 345.00 | $83.00 | $87.40 | $82.35 | 0 | 15 | 34.70% | -0.58 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-11-02T12:28:44 |
| GOOG290119C00350000 | 看涨 Call | 350.00 | $43.45 | $45.70 | $44.08 | 20 | 424 | 34.82% | 0.52 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T15:58:32 |
| GOOG290119P00350000 | 看跌 Put | 350.00 | $86.50 | $91.00 | $88.13 | 6 | 103 | 34.68% | -0.59 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-11-03T13:20:24 |
| GOOG290119C00355000 | 看涨 Call | 355.00 | $40.50 | $45.00 | $43.69 | 0 | 80 | 34.49% | 0.51 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-02T15:30:19 |
| GOOG290119P00355000 | 看跌 Put | 355.00 | $90.00 | $94.50 | $68.65 | 0 | 7 | 34.58% | -0.61 | 0.00 | -0.04 | 1.45 | 100 | assumed standard contract | 2026-10-28T15:26:52 |
| GOOG290119C00360000 | 看涨 Call | 360.00 | $39.00 | $42.90 | $41.18 | 5 | 530 | 34.21% | 0.50 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T13:55:30 |
| GOOG290119P00360000 | 看跌 Put | 360.00 | $93.50 | $98.50 | $92.89 | 0 | 82 | 34.60% | -0.63 | 0.00 | -0.04 | 1.41 | 100 | assumed standard contract | 2026-11-02T09:40:08 |
| GOOG290119C00365000 | 看涨 Call | 365.00 | $37.85 | $42.10 | $39.80 | 2 | 24 | 34.41% | 0.48 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T11:14:08 |
| GOOG290119P00365000 | 看跌 Put | 365.00 | $97.50 | $102.00 | $98.75 | 0 | 4 | 34.58% | -0.64 | 0.00 | -0.04 | 1.40 | 100 | assumed standard contract | 2026-10-30T10:41:11 |
| GOOG290119C00370000 | 看涨 Call | 370.00 | $36.50 | $41.00 | $38.90 | 4 | 59 | 34.43% | 0.47 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-11-03T13:17:32 |
| GOOG290119P00370000 | 看跌 Put | 370.00 | $101.00 | $105.95 | $104.50 | 0 | 74 | 34.50% | -0.66 | 0.00 | -0.04 | 1.37 | 100 | assumed standard contract | 2026-10-30T13:52:04 |
| GOOG290119C00375000 | 看涨 Call | 375.00 | $36.30 | $39.40 | $37.00 | 0 | 26 | 34.62% | 0.46 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-10-30T13:53:36 |
| GOOG290119P00375000 | 看跌 Put | 375.00 | $105.00 | $109.50 | $104.25 | 0 | 18 | 34.40% | -0.68 | 0.00 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-10-29T10:18:03 |
| GOOG290119C00380000 | 看涨 Call | 380.00 | $34.00 | $38.50 | $36.54 | 5 | 110 | 34.37% | 0.45 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-11-03T12:25:24 |
| GOOG290119P00380000 | 看跌 Put | 380.00 | $109.00 | $113.50 | $109.45 | 0 | 204 | 34.43% | -0.69 | 0.00 | -0.04 | 1.29 | 100 | assumed standard contract | 2026-10-30T11:11:24 |
| GOOG290119C00385000 | 看涨 Call | 385.00 | $33.00 | $37.50 | $34.33 | 6 | 18 | 34.45% | 0.44 | 0.00 | -0.03 | 1.64 | 100 | assumed standard contract | 2026-11-03T10:40:48 |
| GOOG290119P00385000 | 看跌 Put | 385.00 | $112.65 | $117.50 | $113.65 | 0 | 218 | 34.28% | -0.71 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-10-30T11:18:04 |
| GOOG290119C00390000 | 看涨 Call | 390.00 | $32.90 | $36.50 | $34.09 | 3 | 54 | 34.80% | 0.43 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-11-03T13:56:21 |
| GOOG290119P00390000 | 看跌 Put | 390.00 | $117.00 | $121.50 | $115.00 | 0 | 28 | 34.36% | -0.72 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-10-29T12:19:04 |
| GOOG290119C00395000 | 看涨 Call | 395.00 | $30.50 | $35.00 | $32.00 | 0 | 431 | 34.25% | 0.42 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-10-30T14:28:07 |
| GOOG290119P00395000 | 看跌 Put | 395.00 | $121.00 | $125.50 | $96.92 | 0 | 11 | 34.21% | -0.74 | 0.00 | -0.04 | 1.14 | 100 | assumed standard contract | 2026-10-27T15:50:22 |
| GOOG290119C00400000 | 看涨 Call | 400.00 | $31.10 | $34.00 | $32.00 | 32 | 679 | 34.77% | 0.41 | 0.00 | -0.03 | 1.61 | 100 | assumed standard contract | 2026-11-03T15:35:02 |
| GOOG290119P00400000 | 看跌 Put | 400.00 | $125.00 | $129.30 | $127.21 | 0 | 139 | 33.94% | -0.76 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-02T15:58:46 |
| GOOG290119C00405000 | 看涨 Call | 405.00 | $28.50 | $32.25 | $30.90 | 0 | 27 | 34.04% | 0.40 | 0.00 | -0.03 | 1.60 | 100 | assumed standard contract | 2026-10-30T10:38:26 |
| GOOG290119P00405000 | 看跌 Put | 405.00 | $129.50 | $134.00 | $105.55 | 0 | 2 | 34.28% | -0.77 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-10-27T11:31:20 |
| GOOG290119C00410000 | 看涨 Call | 410.00 | $28.25 | $31.15 | $29.66 | 3 | 51 | 34.23% | 0.39 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-11-03T14:12:29 |
| GOOG290119P00410000 | 看跌 Put | 410.00 | $133.50 | $138.00 | $136.83 | 10 | 48 | 33.95% | -0.79 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-11-03T10:02:53 |
| GOOG290119C00420000 | 看涨 Call | 420.00 | $25.50 | $30.45 | $27.38 | 4 | 121 | 34.31% | 0.37 | 0.00 | -0.03 | 1.57 | 100 | assumed standard contract | 2026-11-03T10:11:13 |
| GOOG290119P00420000 | 看跌 Put | 420.00 | $142.00 | $147.00 | $145.66 | 10 | 13 | 33.90% | -0.82 | 0.00 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-11-03T10:02:53 |
| GOOG290119C00430000 | 看涨 Call | 430.00 | $23.50 | $28.20 | $26.67 | 4 | 346 | 34.05% | 0.36 | 0.00 | -0.03 | 1.54 | 100 | assumed standard contract | 2026-11-03T10:58:50 |
| GOOG290119P00430000 | 看跌 Put | 430.00 | $151.00 | $156.00 | $0.00 | 0 | 0 | 33.79% | -0.85 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00440000 | 看涨 Call | 440.00 | $22.00 | $27.00 | $23.65 | 0 | 86 | 34.23% | 0.34 | 0.00 | -0.03 | 1.52 | 100 | assumed standard contract | 2026-10-30T14:49:12 |
| GOOG290119P00440000 | 看跌 Put | 440.00 | $160.50 | $165.00 | $159.20 | 0 | 1 | 33.84% | -0.89 | 0.01 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-10-29T09:32:53 |
| GOOG290119C00450000 | 看涨 Call | 450.00 | $21.80 | $24.25 | $22.40 | 38 | 198 | 34.26% | 0.32 | 0.00 | -0.03 | 1.49 | 100 | assumed standard contract | 2026-11-03T14:55:58 |
| GOOG290119P00450000 | 看跌 Put | 450.00 | $169.50 | $174.50 | $167.28 | 0 | 184 | 33.26% | -0.91 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-11-02T09:42:23 |
| GOOG290119C00460000 | 看涨 Call | 460.00 | $19.90 | $22.50 | $21.55 | 26 | 104 | 33.98% | 0.31 | 0.00 | -0.03 | 1.46 | 100 | assumed standard contract | 2026-11-03T13:27:02 |
| GOOG290119P00460000 | 看跌 Put | 460.00 | $179.50 | $184.00 | $180.95 | 0 | 11 | 33.61% | -0.94 | 0.00 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-10-30T12:27:54 |
| GOOG290119C00470000 | 看涨 Call | 470.00 | $17.50 | $22.00 | $19.85 | 0 | 359 | 33.89% | 0.29 | 0.00 | -0.03 | 1.43 | 100 | assumed standard contract | 2026-10-30T14:37:20 |
| GOOG290119P00470000 | 看跌 Put | 470.00 | $189.50 | $194.00 | $188.90 | 0 | 1 | 34.67% | -0.96 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-10-29T09:51:48 |
| GOOG290119C00480000 | 看涨 Call | 480.00 | $17.65 | $20.10 | $19.00 | 1 | 1128 | 34.16% | 0.28 | 0.00 | -0.03 | 1.40 | 100 | assumed standard contract | 2026-11-03T12:58:44 |
| GOOG290119P00480000 | 看跌 Put | 480.00 | $199.20 | $204.00 | $196.77 | 0 | 2 | 0.00% | -0.97 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:41:41 |
| GOOG290119C00490000 | 看涨 Call | 490.00 | $15.45 | $19.30 | $18.08 | 0 | 1323 | 33.91% | 0.27 | 0.00 | -0.03 | 1.36 | 100 | assumed standard contract | 2026-11-02T09:38:53 |
| GOOG290119P00490000 | 看跌 Put | 490.00 | $209.00 | $214.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00500000 | 看涨 Call | 500.00 | $16.00 | $17.35 | $16.95 | 2 | 1670 | 34.20% | 0.25 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-11-03T15:40:55 |
| GOOG290119P00500000 | 看跌 Put | 500.00 | $219.00 | $224.00 | $216.30 | 0 | 2 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:56:59 |
| GOOG290119C00520000 | 看涨 Call | 520.00 | $13.95 | $15.95 | $14.38 | 2 | 2039 | 34.40% | 0.23 | 0.00 | -0.02 | 1.26 | 100 | assumed standard contract | 2026-11-03T14:53:39 |
| GOOG290119P00520000 | 看跌 Put | 520.00 | $239.00 | $244.00 | $241.20 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:32:58 |