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 $344.41 · 日涨跌 0.21% · 年初至今 9.23%
到期日 2029-01-19；共 92 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG290119C00170000 | 看涨 Call | 170.00 | $196.00 | $201.00 | $0.00 | 0 | 0 | 38.88% | 0.96 | 0.00 | 0.00 | 0.52 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00170000 | 看跌 Put | 170.00 | $4.30 | $6.70 | $5.18 | 1 | 52 | 39.58% | -0.05 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-09-18T11:55:30 |
| GOOG290119C00175000 | 看涨 Call | 175.00 | $192.15 | $197.00 | $0.00 | 0 | 0 | 38.65% | 0.95 | 0.00 | 0.00 | 0.56 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00175000 | 看跌 Put | 175.00 | $5.00 | $7.45 | $6.04 | 0 | 2 | 39.63% | -0.05 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-09-15T10:16:24 |
| GOOG290119C00180000 | 看涨 Call | 180.00 | $188.50 | $193.00 | $0.00 | 0 | 0 | 38.54% | 0.95 | 0.00 | 0.00 | 0.60 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00180000 | 看跌 Put | 180.00 | $4.25 | $9.00 | $0.00 | 0 | 0 | 39.06% | -0.06 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00185000 | 看涨 Call | 185.00 | $184.50 | $189.00 | $187.67 | 0 | 34 | 38.08% | 0.94 | 0.00 | 0.00 | 0.64 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| GOOG290119P00185000 | 看跌 Put | 185.00 | $6.05 | $8.55 | $0.00 | 0 | 0 | 38.90% | -0.06 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00190000 | 看涨 Call | 190.00 | $181.00 | $185.50 | $184.60 | 8 | 0 | 38.35% | 0.94 | 0.00 | 0.00 | 0.68 | 100 | assumed standard contract | 2026-09-18T11:44:34 |
| GOOG290119P00190000 | 看跌 Put | 190.00 | $5.65 | $10.20 | $7.80 | 0 | 4 | 38.60% | -0.07 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-17T11:52:11 |
| GOOG290119C00195000 | 看涨 Call | 195.00 | $177.00 | $182.00 | $0.00 | 0 | 0 | 37.82% | 0.93 | 0.00 | 0.00 | 0.72 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00195000 | 看跌 Put | 195.00 | $6.95 | $10.40 | $0.00 | 0 | 0 | 38.44% | -0.08 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00200000 | 看涨 Call | 200.00 | $173.50 | $177.90 | $178.15 | 1 | 3 | 37.87% | 0.93 | 0.00 | 0.00 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG290119P00200000 | 看跌 Put | 200.00 | $7.00 | $11.70 | $0.00 | 0 | 0 | 38.12% | -0.08 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00210000 | 看涨 Call | 210.00 | $166.00 | $170.50 | $164.00 | 0 | 1 | 37.36% | 0.92 | 0.00 | 0.00 | 0.85 | 100 | assumed standard contract | 2026-09-15T11:49:35 |
| GOOG290119P00210000 | 看跌 Put | 210.00 | $8.95 | $13.10 | $0.00 | 0 | 0 | 37.76% | -0.09 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00220000 | 看涨 Call | 220.00 | $159.00 | $163.50 | $162.50 | 3 | 2 | 37.20% | 0.90 | 0.00 | 0.00 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:50:03 |
| GOOG290119P00220000 | 看跌 Put | 220.00 | $12.15 | $13.65 | $0.00 | 0 | 0 | 37.44% | -0.11 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00230000 | 看涨 Call | 230.00 | $152.00 | $156.55 | $0.00 | 0 | 0 | 36.85% | 0.89 | 0.00 | -0.00 | 1.02 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00230000 | 看跌 Put | 230.00 | $13.30 | $17.00 | $15.25 | 0 | 2 | 37.29% | -0.12 | 0.00 | -0.02 | 1.07 | 100 | assumed standard contract | 2026-09-17T12:32:57 |
| GOOG290119C00240000 | 看涨 Call | 240.00 | $145.50 | $150.00 | $148.83 | 1 | 0 | 36.82% | 0.88 | 0.00 | -0.01 | 1.11 | 100 | assumed standard contract | 2026-09-18T11:16:00 |
| GOOG290119P00240000 | 看跌 Put | 240.00 | $15.30 | $19.50 | $17.76 | 0 | 1 | 36.95% | -0.14 | 0.00 | -0.02 | 1.16 | 100 | assumed standard contract | 2026-09-17T14:13:03 |
| GOOG290119C00250000 | 看涨 Call | 250.00 | $139.00 | $143.50 | $137.92 | 0 | 1 | 36.60% | 0.86 | 0.00 | -0.01 | 1.20 | 100 | assumed standard contract | 2026-09-15T14:51:10 |
| GOOG290119P00250000 | 看跌 Put | 250.00 | $18.00 | $22.50 | $18.80 | 2 | 30 | 36.94% | -0.16 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T09:59:54 |
| GOOG290119C00260000 | 看涨 Call | 260.00 | $133.00 | $137.50 | $131.00 | 0 | 6 | 36.63% | 0.85 | 0.00 | -0.01 | 1.29 | 100 | assumed standard contract | 2026-09-16T15:55:00 |
| GOOG290119P00260000 | 看跌 Put | 260.00 | $21.00 | $25.00 | $21.80 | 1 | 1 | 36.68% | -0.18 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-09-18T10:15:23 |
| GOOG290119C00270000 | 看涨 Call | 270.00 | $127.00 | $131.50 | $124.83 | 0 | 1 | 36.38% | 0.83 | 0.00 | -0.01 | 1.37 | 100 | assumed standard contract | 2026-09-16T15:50:28 |
| GOOG290119P00270000 | 看跌 Put | 270.00 | $24.05 | $28.00 | $25.40 | 13 | 0 | 36.46% | -0.19 | 0.00 | -0.03 | 1.43 | 100 | assumed standard contract | 2026-09-18T15:25:42 |
| GOOG290119C00280000 | 看涨 Call | 280.00 | $121.00 | $125.50 | $120.74 | 0 | 1 | 36.22% | 0.81 | 0.00 | -0.02 | 1.45 | 100 | assumed standard contract | 2026-09-15T12:28:53 |
| GOOG290119P00280000 | 看跌 Put | 280.00 | $27.00 | $30.00 | $0.00 | 0 | 0 | 35.73% | -0.21 | 0.00 | -0.03 | 1.51 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00290000 | 看涨 Call | 290.00 | $115.50 | $120.00 | $118.68 | 6 | 0 | 36.16% | 0.79 | 0.00 | -0.02 | 1.52 | 100 | assumed standard contract | 2026-09-18T11:55:30 |
| GOOG290119P00290000 | 看跌 Put | 290.00 | $30.50 | $35.00 | $33.50 | 0 | 1 | 36.03% | -0.24 | 0.00 | -0.03 | 1.58 | 100 | assumed standard contract | 2026-09-17T11:06:35 |
| GOOG290119C00300000 | 看涨 Call | 300.00 | $110.00 | $114.50 | $115.00 | 5 | 17 | 35.98% | 0.78 | 0.00 | -0.02 | 1.60 | 100 | assumed standard contract | 2026-09-18T14:58:10 |
| GOOG290119P00300000 | 看跌 Put | 300.00 | $34.50 | $39.00 | $37.45 | 0 | 1 | 36.01% | -0.26 | 0.00 | -0.04 | 1.66 | 100 | assumed standard contract | 2026-09-17T14:12:44 |
| GOOG290119C00310000 | 看涨 Call | 310.00 | $105.00 | $109.50 | $105.73 | 0 | 32 | 35.98% | 0.76 | 0.00 | -0.02 | 1.66 | 100 | assumed standard contract | 2026-09-16T11:12:47 |
| GOOG290119P00310000 | 看跌 Put | 310.00 | $38.50 | $43.50 | $0.00 | 0 | 0 | 35.98% | -0.28 | 0.00 | -0.04 | 1.72 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00320000 | 看涨 Call | 320.00 | $100.00 | $104.50 | $102.60 | 35 | 20 | 35.87% | 0.74 | 0.00 | -0.02 | 1.73 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| GOOG290119P00320000 | 看跌 Put | 320.00 | $43.10 | $47.50 | $43.00 | 5 | 4 | 35.85% | -0.30 | 0.00 | -0.04 | 1.78 | 100 | assumed standard contract | 2026-09-18T09:59:39 |
| GOOG290119C00325000 | 看涨 Call | 325.00 | $97.50 | $102.00 | $99.85 | 1 | 10 | 35.77% | 0.73 | 0.00 | -0.02 | 1.76 | 100 | assumed standard contract | 2026-09-18T12:02:24 |
| GOOG290119P00325000 | 看跌 Put | 325.00 | $45.50 | $49.50 | $0.00 | 0 | 0 | 35.76% | -0.31 | 0.00 | -0.04 | 1.80 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00330000 | 看涨 Call | 330.00 | $95.00 | $99.50 | $98.32 | 1 | 1 | 35.65% | 0.72 | 0.00 | -0.03 | 1.79 | 100 | assumed standard contract | 2026-09-18T11:48:44 |
| GOOG290119P00330000 | 看跌 Put | 330.00 | $47.50 | $52.50 | $50.20 | 0 | 47 | 35.81% | -0.32 | 0.00 | -0.04 | 1.83 | 100 | assumed standard contract | 2026-09-17T11:39:54 |
| GOOG290119C00335000 | 看涨 Call | 335.00 | $93.00 | $97.50 | $92.80 | 0 | 1 | 35.78% | 0.71 | 0.00 | -0.03 | 1.81 | 100 | assumed standard contract | 2026-09-15T12:25:43 |
| GOOG290119P00335000 | 看跌 Put | 335.00 | $50.85 | $54.50 | $0.00 | 0 | 0 | 35.91% | -0.34 | 0.00 | -0.04 | 1.85 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00340000 | 看涨 Call | 340.00 | $90.50 | $95.00 | $93.66 | 1 | 62 | 35.61% | 0.70 | 0.00 | -0.03 | 1.84 | 100 | assumed standard contract | 2026-09-18T11:48:44 |
| GOOG290119P00340000 | 看跌 Put | 340.00 | $52.50 | $56.80 | $0.00 | 0 | 0 | 35.61% | -0.35 | 0.00 | -0.04 | 1.87 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00345000 | 看涨 Call | 345.00 | $88.50 | $93.00 | $92.00 | 3 | 4 | 35.68% | 0.69 | 0.00 | -0.03 | 1.86 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| GOOG290119P00345000 | 看跌 Put | 345.00 | $55.00 | $59.50 | $56.00 | 2 | 2 | 35.61% | -0.36 | 0.00 | -0.04 | 1.89 | 100 | assumed standard contract | 2026-09-18T14:47:56 |
| GOOG290119C00350000 | 看涨 Call | 350.00 | $86.50 | $91.00 | $91.00 | 4 | 6 | 35.73% | 0.68 | 0.00 | -0.03 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:27:22 |
| GOOG290119P00350000 | 看跌 Put | 350.00 | $59.40 | $62.50 | $58.88 | 7 | 4 | 36.16% | -0.37 | 0.00 | -0.04 | 1.91 | 100 | assumed standard contract | 2026-09-18T15:05:12 |
| GOOG290119C00355000 | 看涨 Call | 355.00 | $84.00 | $88.50 | $88.71 | 1 | 2 | 35.50% | 0.67 | 0.00 | -0.03 | 1.91 | 100 | assumed standard contract | 2026-09-18T15:24:58 |
| GOOG290119P00355000 | 看跌 Put | 355.00 | $60.50 | $65.00 | $0.00 | 0 | 0 | 35.68% | -0.38 | 0.00 | -0.04 | 1.92 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00360000 | 看涨 Call | 360.00 | $82.00 | $86.50 | $85.35 | 2 | 12 | 35.50% | 0.66 | 0.00 | -0.03 | 1.93 | 100 | assumed standard contract | 2026-09-18T11:37:18 |
| GOOG290119P00360000 | 看跌 Put | 360.00 | $63.00 | $67.50 | $65.00 | 4 | 2 | 35.54% | -0.40 | 0.00 | -0.04 | 1.94 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| GOOG290119C00365000 | 看涨 Call | 365.00 | $80.00 | $84.50 | $0.00 | 0 | 0 | 35.48% | 0.66 | 0.00 | -0.03 | 1.95 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00365000 | 看跌 Put | 365.00 | $65.50 | $70.50 | $67.00 | 0 | 1 | 35.50% | -0.41 | 0.00 | -0.04 | 1.94 | 100 | assumed standard contract | 2026-09-17T10:23:46 |
| GOOG290119C00370000 | 看涨 Call | 370.00 | $78.00 | $82.50 | $82.32 | 2 | 0 | 35.44% | 0.65 | 0.00 | -0.03 | 1.97 | 100 | assumed standard contract | 2026-09-18T15:47:26 |
| GOOG290119P00370000 | 看跌 Put | 370.00 | $68.70 | $73.00 | $67.25 | 2 | 44 | 35.48% | -0.42 | 0.00 | -0.04 | 1.95 | 100 | assumed standard contract | 2026-09-18T09:42:33 |
| GOOG290119C00375000 | 看涨 Call | 375.00 | $76.50 | $81.00 | $0.00 | 0 | 0 | 35.62% | 0.64 | 0.00 | -0.03 | 1.98 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00375000 | 看跌 Put | 375.00 | $71.50 | $76.00 | $69.75 | 1 | 0 | 35.45% | -0.43 | 0.00 | -0.04 | 1.96 | 100 | assumed standard contract | 2026-09-18T09:42:33 |
| GOOG290119C00380000 | 看涨 Call | 380.00 | $74.50 | $79.00 | $75.00 | 0 | 16 | 35.54% | 0.63 | 0.00 | -0.03 | 2.00 | 100 | assumed standard contract | 2026-09-17T11:33:58 |
| GOOG290119P00380000 | 看跌 Put | 380.00 | $74.50 | $79.00 | $77.85 | 0 | 2 | 35.46% | -0.45 | 0.00 | -0.05 | 1.97 | 100 | assumed standard contract | 2026-09-16T10:17:22 |
| GOOG290119C00385000 | 看涨 Call | 385.00 | $72.50 | $77.00 | $0.00 | 0 | 0 | 35.44% | 0.62 | 0.00 | -0.03 | 2.01 | 100 | assumed standard contract | 未提供 |
| GOOG290119P00385000 | 看跌 Put | 385.00 | $77.50 | $82.00 | $0.00 | 0 | 0 | 35.43% | -0.46 | 0.00 | -0.05 | 1.97 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00390000 | 看涨 Call | 390.00 | $71.00 | $75.50 | $70.60 | 0 | 1 | 35.56% | 0.61 | 0.00 | -0.03 | 2.03 | 100 | assumed standard contract | 2026-09-17T12:33:39 |
| GOOG290119P00390000 | 看跌 Put | 390.00 | $80.50 | $85.00 | $81.56 | 1 | 26 | 35.37% | -0.47 | 0.00 | -0.05 | 1.97 | 100 | assumed standard contract | 2026-09-18T15:41:12 |
| GOOG290119C00395000 | 看涨 Call | 395.00 | $69.00 | $73.50 | $69.75 | 0 | 1 | 35.42% | 0.60 | 0.00 | -0.03 | 2.04 | 100 | assumed standard contract | 2026-09-17T11:53:12 |
| GOOG290119P00395000 | 看跌 Put | 395.00 | $83.50 | $88.00 | $0.00 | 0 | 0 | 35.29% | -0.48 | 0.00 | -0.05 | 1.97 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00400000 | 看涨 Call | 400.00 | $67.50 | $72.00 | $67.44 | 0 | 16 | 35.50% | 0.59 | 0.00 | -0.03 | 2.05 | 100 | assumed standard contract | 2026-09-17T14:57:40 |
| GOOG290119P00400000 | 看跌 Put | 400.00 | $86.50 | $91.50 | $0.00 | 0 | 0 | 35.31% | -0.50 | 0.00 | -0.05 | 1.96 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00405000 | 看涨 Call | 405.00 | $65.50 | $70.00 | $66.00 | 0 | 1 | 35.32% | 0.58 | 0.00 | -0.03 | 2.06 | 100 | assumed standard contract | 2026-09-16T13:20:27 |
| GOOG290119P00405000 | 看跌 Put | 405.00 | $90.00 | $93.90 | $0.00 | 0 | 0 | 35.14% | -0.51 | 0.00 | -0.05 | 1.95 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00410000 | 看涨 Call | 410.00 | $64.00 | $68.50 | $67.25 | 5 | 7 | 35.36% | 0.57 | 0.00 | -0.03 | 2.07 | 100 | assumed standard contract | 2026-09-18T11:06:38 |
| GOOG290119P00410000 | 看跌 Put | 410.00 | $93.50 | $98.00 | $96.00 | 0 | 45 | 35.38% | -0.52 | 0.00 | -0.05 | 1.95 | 100 | assumed standard contract | 2026-09-14T15:35:54 |
| GOOG290119C00420000 | 看涨 Call | 420.00 | $61.00 | $65.50 | $61.00 | 0 | 9 | 35.40% | 0.55 | 0.00 | -0.04 | 2.08 | 100 | assumed standard contract | 2026-09-17T11:58:46 |
| GOOG290119P00420000 | 看跌 Put | 420.00 | $100.00 | $104.50 | $0.00 | 0 | 0 | 35.22% | -0.55 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00430000 | 看涨 Call | 430.00 | $58.00 | $62.50 | $61.64 | 3 | 1 | 35.37% | 0.54 | 0.00 | -0.04 | 2.09 | 100 | assumed standard contract | 2026-09-18T15:24:58 |
| GOOG290119P00430000 | 看跌 Put | 430.00 | $107.00 | $111.50 | $0.00 | 0 | 0 | 35.21% | -0.57 | 0.00 | -0.05 | 1.89 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00440000 | 看涨 Call | 440.00 | $55.00 | $59.50 | $55.20 | 0 | 7 | 35.28% | 0.52 | 0.00 | -0.04 | 2.10 | 100 | assumed standard contract | 2026-09-16T14:56:13 |
| GOOG290119P00440000 | 看跌 Put | 440.00 | $114.50 | $118.50 | $0.00 | 0 | 0 | 35.23% | -0.60 | 0.00 | -0.05 | 1.86 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00450000 | 看涨 Call | 450.00 | $52.50 | $57.00 | $52.80 | 0 | 24 | 35.36% | 0.50 | 0.00 | -0.04 | 2.10 | 100 | assumed standard contract | 2026-09-16T12:59:17 |
| GOOG290119P00450000 | 看跌 Put | 450.00 | $121.50 | $126.00 | $0.00 | 0 | 0 | 35.13% | -0.62 | 0.00 | -0.05 | 1.80 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00460000 | 看涨 Call | 460.00 | $50.10 | $54.50 | $50.80 | 0 | 33 | 35.40% | 0.49 | 0.00 | -0.04 | 2.10 | 100 | assumed standard contract | 2026-09-17T15:32:30 |
| GOOG290119P00460000 | 看跌 Put | 460.00 | $129.00 | $133.50 | $0.00 | 0 | 0 | 35.08% | -0.65 | 0.00 | -0.05 | 1.77 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00470000 | 看涨 Call | 470.00 | $47.50 | $52.00 | $48.25 | 0 | 2 | 35.34% | 0.47 | 0.00 | -0.04 | 2.10 | 100 | assumed standard contract | 2026-09-16T14:43:01 |
| GOOG290119P00470000 | 看跌 Put | 470.00 | $137.00 | $140.00 | $0.00 | 0 | 0 | 34.73% | -0.67 | 0.00 | -0.05 | 1.67 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00480000 | 看涨 Call | 480.00 | $45.15 | $49.50 | $44.25 | 0 | 1 | 35.28% | 0.46 | 0.00 | -0.04 | 2.09 | 100 | assumed standard contract | 2026-09-16T15:34:35 |
| GOOG290119P00480000 | 看跌 Put | 480.00 | $145.00 | $149.50 | $0.00 | 0 | 0 | 35.21% | -0.70 | 0.00 | -0.05 | 1.64 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00490000 | 看涨 Call | 490.00 | $43.00 | $47.50 | $43.15 | 0 | 3 | 35.34% | 0.44 | 0.00 | -0.04 | 2.08 | 100 | assumed standard contract | 2026-09-16T14:57:30 |
| GOOG290119P00490000 | 看跌 Put | 490.00 | $153.00 | $157.50 | $0.00 | 0 | 0 | 35.10% | -0.72 | 0.00 | -0.05 | 1.52 | 100 | assumed standard contract | 未提供 |
| GOOG290119C00500000 | 看涨 Call | 500.00 | $41.00 | $45.50 | $43.68 | 5 | 7 | 35.39% | 0.43 | 0.00 | -0.04 | 2.06 | 100 | assumed standard contract | 2026-09-18T14:23:04 |
| GOOG290119P00500000 | 看跌 Put | 500.00 | $161.50 | $166.00 | $166.10 | 0 | 2 | 35.03% | -0.75 | 0.00 | -0.05 | 1.45 | 100 | assumed standard contract | 2026-09-16T14:53:34 |