GOOGL optieketen Alphabet Inc.
Cboe delayed options data · per 06:35 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.0% (314.56–361.70) · ATM IV 27.2% · P/C open interest 4.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 165.70 | 169.85 | 78.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.4300 | 92.1% | -0.00 | 0.0000 | -0.004 | ||||
| 160.75 | 164.85 | 75.2% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.4300 | 88.6% | -0.00 | 0.0001 | -0.004 | ||||
| 155.90 | 159.90 | 79.7% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.4300 | 85.1% | -0.00 | 0.0001 | -0.005 | ||||
| 150.75 | 154.90 | 65.4% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.4400 | 81.9% | -0.00 | 0.0001 | -0.005 | ||||
| 145.75 | 149.95 | 1 | 66.9% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.4400 | 14 | 78.9% | -0.00 | 0.0001 | -0.006 | ||
| 141.00 | 145.00 | 72.1% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.4500 | 12 | 75.8% | -0.00 | 0.0001 | -0.007 | |||
| 136.50 | 140.00 | 77.8% | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.4500 | 21 | 1 | 72.7% | -0.00 | 0.0001 | -0.007 | ||
| 131.00 | 135.05 | 64.9% | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.4600 | 9 | 959 | 69.8% | -0.00 | 0.0001 | -0.008 | ||
| 126.65 | 130.05 | 73.4% | 1.00 | 0.0002 | 0.000 | 210 | 0.0100 | 0.3600 | 27 | 11 | 64.7% | -0.00 | 0.0002 | -0.009 | ||
| 121.10 | 125.10 | 60.7% | 1.00 | 0.0002 | 0.000 | 215 | 0.0100 | 0.4800 | 18 | 1 | 64.1% | -0.00 | 0.0002 | -0.009 | ||
| 116.25 | 120.15 | 60.9% | 1.00 | 0.0002 | 0.000 | 220 | 0.0100 | 0.4900 | 5 | 2 | 61.4% | -0.00 | 0.0002 | -0.010 | ||
| 111.35 | 115.20 | 59.7% | 0.99 | 0.0003 | 0.000 | 225 | 0.0200 | 0.1200 | 6 | 10 | 50.1% | -0.01 | 0.0003 | -0.011 | ||
| 106.05 | 110.20 | 50.3% | 0.99 | 0.0003 | -0.001 | 230 | 0.0200 | 0.3500 | 12 | 4 | 53.5% | -0.01 | 0.0003 | -0.012 | ||
| 101.45 | 105.25 | 54.7% | 0.99 | 0.0004 | -0.003 | 235 | 0.0100 | 0.3600 | 8 | 3 | 50.8% | -0.01 | 0.0004 | -0.013 | ||
| 96.10 | 100.30 | 46.5% | 0.99 | 0.0004 | -0.004 | 240 | 0.0600 | 0.3800 | 10 | 6 | 49.4% | -0.01 | 0.0004 | -0.014 | ||
| 91.15 | 95.30 | 44.1% | 0.99 | 0.0005 | -0.006 | 245 | 0.0400 | 0.5500 | 13 | 7 | 48.7% | -0.01 | 0.0005 | -0.016 | ||
| 86.85 | 90.35 | 50.3% | 0.99 | 0.0006 | -0.008 | 250 | 0.0500 | 0.4100 | 4 | 4 | 44.4% | -0.01 | 0.0006 | -0.017 | ||
| 81.90 | 85.45 | 47.5% | 0.99 | 0.0008 | -0.011 | 255 | 0.0200 | 0.3500 | 6 | 40.6% | -0.01 | 0.0008 | -0.019 | |||
| 76.95 | 80.45 | 45.5% | 0.98 | 0.0009 | -0.013 | 260 | 0.0200 | 0.3600 | 11 | 38.3% | -0.02 | 0.0009 | -0.021 | |||
| 71.50 | 75.55 | 38.8% | 0.98 | 0.0011 | -0.017 | 265 | 0.0700 | 0.3800 | 23 | 36.7% | -0.02 | 0.0011 | -0.024 | |||
| 67.10 | 70.60 | 1 | 41.2% | 0.98 | 0.0014 | -0.020 | 270 | 0.0200 | 0.7400 | 10 | 12 | 37.2% | -0.02 | 0.0014 | -0.027 | |
| 62.30 | 65.05 | 1 | 36.0% | 0.97 | 0.0017 | -0.025 | 275 | 0.1400 | 0.6500 | 1 | 3 | 34.8% | -0.03 | 0.0017 | -0.032 | |
| 57.40 | 60.20 | 34.6% | 0.96 | 0.0021 | -0.031 | 280 | 0.2300 | 0.8200 | 12 | 27 | 33.9% | -0.04 | 0.0022 | -0.037 | ||
| 52.60 | 55.95 | 36.0% | 0.96 | 0.0027 | -0.038 | 285 | 0.1800 | 0.7000 | 2 | 16 | 30.3% | -0.05 | 0.0027 | -0.044 | ||
| 47.45 | 51.15 | 33.1% | 0.94 | 0.0034 | -0.047 | 290 | 0.5200 | 1.18 | 26 | 34 | 31.7% | -0.06 | 0.0034 | -0.052 | ||
| 43.15 | 46.45 | 1 | 33.2% | 0.93 | 0.0042 | -0.058 | 295 | 0.8300 | 1.33 | 13 | 75 | 30.5% | -0.08 | 0.0043 | -0.063 | |
| 38.75 | 40.60 | 3 | 29.3% | 0.90 | 0.0053 | -0.070 | 300 | 1.23 | 1.59 | 61 | 310 | 29.5% | -0.10 | 0.0053 | -0.075 | |
| 34.70 | 37.35 | 32.3% | 0.87 | 0.0065 | -0.084 | 305 | 1.40 | 2.70 | 21 | 2,616 | 29.6% | -0.13 | 0.0066 | -0.089 | ||
| 30.50 | 31.80 | 2 | 29.2% | 0.84 | 0.0078 | -0.099 | 310 | 2.12 | 2.84 | 140 | 276 | 28.0% | -0.16 | 0.0079 | -0.104 | |
| 26.00 | 28.20 | 1 | 28.9% | 0.80 | 0.0092 | -0.115 | 315 | 3.05 | 4.00 | 85 | 195 | 28.2% | -0.21 | 0.0093 | -0.119 | |
| 22.20 | 24.30 | 13 | 2 | 28.4% | 0.75 | 0.0105 | -0.129 | 320 | 4.00 | 5.65 | 36 | 222 | 28.3% | -0.26 | 0.0106 | -0.133 |
| 18.65 | 20.75 | 26 | 2 | 28.1% | 0.69 | 0.0117 | -0.142 | 325 | 5.50 | 6.50 | 14 | 93 | 27.2% | -0.31 | 0.0119 | -0.146 |
| 15.70 | 17.40 | 6 | 27 | 28.0% | 0.63 | 0.0126 | -0.152 | 330 | 7.15 | 9.05 | 4 | 49 | 27.8% | -0.38 | 0.0128 | -0.156 |
| 12.90 | 14.50 | 96 | 68 | 27.9% | 0.56 | 0.0132 | -0.158 | 335 | 9.25 | 10.65 | 3 | 39 | 27.0% | -0.44 | 0.0135 | -0.162 |
| 10.40 | 11.50 | 84 | 143 | 27.2% | 0.50 | 0.0134 | -0.160 | 340 | 11.75 | 13.50 | 23 | 49 | 27.3% | -0.51 | 0.0137 | -0.164 |
| 8.95 | 9.30 | 133 | 85 | 28.0% | 0.43 | 0.0132 | -0.158 | 345 | 15.40 | 16.05 | 1 | 8 | 27.8% | -0.58 | 0.0136 | -0.162 |
| 6.50 | 7.80 | 110 | 82 | 27.6% | 0.37 | 0.0126 | -0.152 | 350 | 17.65 | 19.50 | 4 | 2 | 26.9% | -0.64 | 0.0131 | -0.157 |
| 5.35 | 6.55 | 79 | 97 | 28.5% | 0.31 | 0.0118 | -0.143 | 355 | 21.05 | 23.80 | 7 | 27.7% | -0.70 | 0.0123 | -0.148 | |
| 4.35 | 5.30 | 77 | 47 | 28.9% | 0.26 | 0.0107 | -0.132 | 360 | 24.75 | 27.65 | 5 | 2 | 27.7% | -0.76 | 0.0113 | -0.137 |
| 2.90 | 4.00 | 21 | 68 | 28.0% | 0.22 | 0.0096 | -0.120 | 365 | 28.75 | 30.85 | 1 | 1 | 26.0% | -0.80 | 0.0102 | -0.125 |
| 2.73 | 3.10 | 173 | 147 | 29.0% | 0.18 | 0.0084 | -0.107 | 370 | 33.30 | 36.25 | 1 | 28.7% | -0.84 | 0.0090 | -0.112 | |
| 1.70 | 2.43 | 114 | 52 | 28.4% | 0.15 | 0.0073 | -0.096 | 375 | 37.85 | 40.75 | 1 | 29.3% | -0.88 | 0.0078 | -0.099 | |
| 1.15 | 1.95 | 38 | 46 | 28.5% | 0.12 | 0.0063 | -0.084 | 380 | 42.30 | 45.20 | 1 | 28.8% | -0.91 | 0.0067 | -0.086 | |
| 1.19 | 1.49 | 7 | 36 | 29.6% | 0.10 | 0.0054 | -0.074 | 385 | 46.70 | 50.00 | 28.0% | -0.93 | 0.0056 | -0.074 | ||
| 0.9700 | 1.68 | 17 | 137 | 31.7% | 0.08 | 0.0046 | -0.066 | 390 | 51.85 | 54.75 | 29.6% | -0.94 | 0.0046 | -0.062 | ||
| 0.4000 | 1.04 | 5 | 2 | 29.6% | 0.07 | 0.0039 | -0.058 | 395 | 56.75 | 59.50 | 29.3% | -0.96 | 0.0038 | -0.051 | ||
| 0.7300 | 1.27 | 18 | 27 | 33.7% | 0.06 | 0.0033 | -0.052 | 400 | 61.65 | 64.65 | 31.6% | -0.97 | 0.0031 | -0.042 | ||
| 0.2800 | 1.13 | 1 | 41 | 33.1% | 0.05 | 0.0028 | -0.046 | 405 | 65.95 | 69.35 | -0.97 | 0.0025 | -0.033 | |||
| 0.2600 | 0.8400 | 2 | 33.3% | 0.04 | 0.0025 | -0.042 | 410 | 70.85 | 75.00 | -0.98 | 0.0022 | -0.026 | ||||
| 0.1200 | 0.9200 | 34.7% | 0.04 | 0.0021 | -0.038 | 415 | 75.85 | 79.70 | -0.99 | 0.0019 | -0.020 | |||||
| 0.0900 | 0.6200 | 2 | 36 | 34.1% | 0.03 | 0.0018 | -0.034 | 420 | 80.80 | 84.90 | -0.99 | 0.0017 | -0.016 | |||
| 0.1700 | 0.5900 | 1 | 36.0% | 0.03 | 0.0016 | -0.032 | 425 | 85.80 | 89.25 | -0.99 | 0.0013 | -0.017 | ||||
| 0.1300 | 0.4900 | 3 | 1 | 36.4% | 0.02 | 0.0014 | -0.029 | 430 | 90.80 | 94.25 | -0.99 | 0.0011 | -0.018 | |||
| 0.2000 | 0.4000 | 5 | 3 | 37.6% | 0.02 | 0.0013 | -0.027 | 435 | 95.80 | 99.25 | -1.00 | 0.0009 | -0.019 | |||
| 0.0100 | 0.6100 | 1 | 10 | 39.3% | 0.02 | 0.0012 | -0.025 | 440 | 100.80 | 105.00 | -1.00 | 0.0007 | -0.023 | |||
| 0.0100 | 0.4200 | 13 | 1 | 38.7% | 0.02 | 0.0010 | -0.024 | 445 | 105.80 | 110.00 | -1.00 | 0.0004 | -0.027 | |||
| 0.0800 | 0.5100 | 13 | 3 | 41.8% | 0.02 | 0.0009 | -0.023 | 450 | 110.80 | 115.00 | -1.00 | 0.0003 | -0.032 | |||
| 0.0800 | 0.3300 | 2 | 3 | 41.0% | 0.02 | 0.0008 | -0.021 | 455 | 115.80 | 120.00 | 51.6% | -1.00 | 0.0001 | -0.036 | ||
| 0.0900 | 0.2700 | 1 | 5 | 41.6% | 0.01 | 0.0008 | -0.021 | 460 | 120.75 | 124.95 | -1.00 | 0.0000 | -0.036 | |||
| 0.0100 | 0.4600 | 3 | 44.4% | 0.01 | 0.0007 | -0.020 | 465 | 125.85 | 130.00 | -1.00 | 0.0000 | -0.036 | ||||
| 0.0200 | 0.4400 | 2 | 2 | 45.5% | 0.01 | 0.0007 | -0.019 | 470 | 130.80 | 135.00 | -1.00 | 0.0000 | -0.036 | |||
| 0.0200 | 0.4400 | 2 | 46.8% | 0.01 | 0.0006 | -0.018 | 475 | 135.75 | 140.00 | -1.00 | 0.0000 | -0.036 | ||||
| 0.0200 | 0.4700 | 48.4% | 0.01 | 0.0006 | -0.017 | 480 | 140.80 | 145.00 | -1.00 | 0.0000 | -0.036 | |||||
| 0.0100 | 0.4700 | 5 | 1 | 49.5% | 0.01 | 0.0005 | -0.017 | 485 | 145.75 | 150.00 | 61.0% | -1.00 | 0.0000 | -0.036 | ||
| 0.0100 | 0.4600 | 1 | 50.5% | 0.01 | 0.0005 | -0.016 | 490 | 150.80 | 155.00 | -1.00 | 0.0000 | -0.036 | ||||
| 0.0100 | 0.4600 | 51.7% | 0.01 | 0.0005 | -0.016 | 495 | 155.80 | 159.25 | -1.00 | 0.0000 | -0.036 | |||||
| 0.0100 | 0.4600 | 1 | 52.9% | 0.01 | 0.0004 | -0.015 | 500 | 160.80 | 164.25 | -1.00 | 0.0000 | -0.036 | ||||
| 0.0100 | 0.2900 | 2 | 1 | 51.2% | 0.01 | 0.0004 | -0.015 | 505 | 165.80 | 170.00 | -1.00 | 0.0000 | -0.036 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 09, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs