GOOGL 期权链 Alphabet Inc.
Cboe delayed options data · 截至 03:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.6% (325.81–350.45) · ATM IV 24.7% · P/C 未平仓量 0.60
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 65.95 | 69.40 | 63.6% | 0.99 | 0.0007 | -0.017 | 270 | 0.0100 | 0.1500 | 7 | 1 | 51.7% | -0.01 | 0.0007 | -0.025 | ||
| 61.25 | 64.45 | 62.8% | 0.99 | 0.0008 | -0.019 | 275 | 0.0100 | 0.3300 | 2 | 1 | 52.9% | -0.01 | 0.0008 | -0.027 | ||
| 55.40 | 59.40 | 1 | 42.7% | 0.99 | 0.0010 | -0.022 | 280 | 0.0100 | 0.3400 | 2 | 2 | 49.0% | -0.01 | 0.0010 | -0.029 | |
| 50.75 | 54.45 | 47.7% | 0.99 | 0.0013 | -0.025 | 285 | 0.0100 | 0.3900 | 4 | 4 | 45.8% | -0.01 | 0.0013 | -0.032 | ||
| 45.80 | 49.45 | 43.9% | 0.98 | 0.0016 | -0.029 | 290 | 0.0100 | 0.4200 | 6 | 17 | 42.2% | -0.02 | 0.0016 | -0.035 | ||
| 40.75 | 44.50 | 39.5% | 0.98 | 0.0021 | -0.034 | 295 | 0.0100 | 0.4400 | 4 | 1 | 38.5% | -0.02 | 0.0021 | -0.039 | ||
| 35.95 | 39.50 | 152 | 3 | 37.3% | 0.98 | 0.0028 | -0.041 | 300 | 0.0200 | 0.4900 | 4 | 17 | 35.1% | -0.03 | 0.0028 | -0.046 |
| 30.95 | 34.55 | 152 | 3 | 33.3% | 0.97 | 0.0040 | -0.053 | 305 | 0.0700 | 0.5400 | 10 | 4 | 32.0% | -0.03 | 0.0040 | -0.057 |
| 26.55 | 28.85 | 28.0% | 0.95 | 0.0060 | -0.071 | 310 | 0.0900 | 0.5800 | 19 | 12 | 28.2% | -0.05 | 0.0060 | -0.075 | ||
| 22.15 | 24.10 | 5 | 28.7% | 0.92 | 0.0089 | -0.100 | 315 | 0.4600 | 1.04 | 9 | 18 | 28.8% | -0.08 | 0.0090 | -0.103 | |
| 17.15 | 19.60 | 2 | 25.7% | 0.87 | 0.0131 | -0.140 | 320 | 0.6600 | 1.63 | 5 | 48 | 27.0% | -0.13 | 0.0132 | -0.143 | |
| 12.90 | 15.30 | 18 | 24.9% | 0.79 | 0.0180 | -0.186 | 325 | 1.61 | 2.57 | 6 | 87 | 27.1% | -0.21 | 0.0181 | -0.189 | |
| 9.20 | 11.40 | 839 | 30 | 24.3% | 0.69 | 0.0225 | -0.229 | 330 | 2.28 | 3.95 | 129 | 208 | 25.3% | -0.31 | 0.0227 | -0.232 |
| 6.25 | 7.65 | 282 | 121 | 23.3% | 0.57 | 0.0254 | -0.255 | 335 | 3.90 | 5.90 | 57 | 77 | 24.7% | -0.43 | 0.0257 | -0.259 |
| 4.80 | 5.30 | 609 | 244 | 25.5% | 0.44 | 0.0256 | -0.257 | 340 | 6.80 | 7.75 | 46 | 15 | 23.9% | -0.56 | 0.0260 | -0.260 |
| 2.79 | 3.25 | 51 | 78 | 24.6% | 0.32 | 0.0232 | -0.234 | 345 | 9.40 | 11.50 | 41 | 4 | 23.6% | -0.68 | 0.0236 | -0.237 |
| 1.87 | 1.94 | 327 | 194 | 25.5% | 0.22 | 0.0190 | -0.195 | 350 | 13.10 | 15.95 | 31 | 21 | 25.1% | -0.79 | 0.0195 | -0.197 |
| 0.8700 | 1.60 | 54 | 60 | 26.5% | 0.15 | 0.0144 | -0.152 | 355 | 17.50 | 20.30 | 9 | 26.2% | -0.86 | 0.0152 | -0.156 | |
| 0.5000 | 1.10 | 146 | 39 | 27.6% | 0.10 | 0.0105 | -0.117 | 360 | 22.05 | 24.80 | 26.4% | -0.91 | 0.0114 | -0.128 | ||
| 0.2900 | 0.5100 | 23 | 143 | 27.1% | 0.07 | 0.0075 | -0.092 | 365 | 26.85 | 29.55 | 1 | 27.0% | -0.95 | 0.0083 | -0.105 | |
| 0.1200 | 0.6000 | 37 | 4 | 30.1% | 0.05 | 0.0055 | -0.074 | 370 | 31.70 | 34.40 | 8 | -0.97 | 0.0059 | -0.082 | ||
| 0.0100 | 0.7600 | 34.0% | 0.04 | 0.0041 | -0.061 | 375 | 36.65 | 39.80 | 34.6% | -0.98 | 0.0041 | -0.058 | ||||
| 0.0100 | 0.6800 | 10 | 2 | 36.6% | 0.03 | 0.0032 | -0.052 | 380 | 41.60 | 44.45 | -0.99 | 0.0029 | -0.039 | |||
| 0.0100 | 0.6200 | 39.2% | 0.02 | 0.0025 | -0.045 | 385 | 46.60 | 49.60 | 36.8% | -0.99 | 0.0020 | -0.024 | ||||
| 0 | 0.5900 | 41.9% | 0.02 | 0.0020 | -0.040 | 390 | 50.90 | 54.70 | -0.99 | 0.0014 | -0.014 | |||||
| 0 | 0.6000 | 45.0% | 0.02 | 0.0016 | -0.035 | 395 | 55.85 | 60.05 | -1.00 | 0.0010 | -0.008 | |||||
| 0 | 0.5800 | 47.7% | 0.01 | 0.0013 | -0.032 | 400 | 61.55 | 64.40 | -1.00 | 0.0008 | -0.003 | |||||
| 0.0100 | 0.5600 | 50.4% | 0.01 | 0.0011 | -0.029 | 405 | 65.85 | 69.95 | -1.00 | 0.0006 | 0.000 | |||||
| 0 | 0.2600 | 48.0% | 0.01 | 0.0009 | -0.026 | 410 | 70.85 | 74.25 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 0.2700 | 50.6% | 0.01 | 0.0008 | -0.025 | 415 | 75.90 | 79.90 | -1.00 | 0.0003 | 0.000 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。