GOOGL option chain Alphabet Inc.
Cboe delayed options data · के अनुसार 12:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.3% (337.98–347.14) · ATM IV 54.9% · P/C ओपन इंटरेस्ट 0.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 73.15 | 80.95 | 39 | 39 | 1.00 | 0.0001 | -0.003 | 265 | 0 | 2.13 | 5 | 6 | 520.9% | -0.00 | 0.0001 | -0.003 | |
| 68.15 | 75.95 | 17 | 15 | 1.00 | 0.0001 | -0.003 | 270 | 0 | 2.13 | 8 | 22 | 489.6% | -0.00 | 0.0001 | -0.003 | |
| 63.15 | 70.95 | 10 | 10 | 1.00 | 0.0001 | -0.003 | 275 | 0 | 2.13 | 15 | 15 | 458.7% | -0.00 | 0.0001 | -0.003 | |
| 58.15 | 65.95 | 14 | 14 | 1.00 | 0.0001 | -0.004 | 280 | 0 | 2.13 | 22 | 20 | 428.1% | -0.00 | 0.0001 | -0.004 | |
| 53.15 | 60.95 | 7 | 7 | 1.00 | 0.0001 | -0.004 | 285 | 0 | 2.13 | 7 | 11 | 397.7% | -0.00 | 0.0001 | -0.004 | |
| 48.15 | 55.95 | 2 | 2 | 1.00 | 0.0002 | -0.005 | 290 | 0 | 2.13 | 4 | 42 | 367.5% | -0.00 | 0.0002 | -0.005 | |
| 43.15 | 50.95 | 3 | 3 | 1.00 | 0.0002 | -0.005 | 295 | 0 | 2.13 | 14 | 45 | 337.5% | -0.00 | 0.0002 | -0.005 | |
| 38.15 | 45.95 | 5 | 5 | 1.00 | 0.0003 | -0.006 | 300 | 0 | 2.13 | 252 | 227 | 307.5% | -0.00 | 0.0003 | -0.006 | |
| 33.15 | 41.20 | 1.00 | 0.0004 | -0.006 | 305 | 0 | 2.13 | 15 | 28 | 277.6% | -0.00 | 0.0004 | -0.006 | |||
| 30.65 | 38.45 | 1 | 11 | 1.00 | 0.0005 | -0.007 | 307.5 | 0 | 2.14 | 6 | 9 | 262.9% | -0.00 | 0.0005 | -0.007 | |
| 28.15 | 36.20 | 10 | 1.00 | 0.0006 | -0.007 | 310 | 0 | 2.14 | 156 | 163 | 247.8% | -0.00 | 0.0006 | -0.007 | ||
| 25.65 | 33.70 | 10 | 11 | 1.00 | 0.0006 | -0.007 | 312.5 | 0 | 2.14 | 226 | 105 | 232.8% | -0.00 | 0.0006 | -0.007 | |
| 23.25 | 31.35 | 16 | 1.00 | 0.0008 | -0.008 | 315 | 0 | 2.14 | 20 | 28 | 217.6% | -0.00 | 0.0008 | -0.008 | ||
| 20.75 | 28.75 | 11 | 1.00 | 0.0009 | -0.008 | 317.5 | 0 | 2.15 | 76 | 51 | 202.6% | -0.00 | 0.0009 | -0.008 | ||
| 18.25 | 26.25 | 1 | 5 | 1.00 | 0.0012 | -0.008 | 320 | 0 | 2.16 | 90 | 91 | 187.5% | -0.00 | 0.0012 | -0.008 | |
| 15.70 | 23.75 | 2 | 11 | 1.00 | 0.0015 | -0.009 | 322.5 | 0 | 2.17 | 123 | 91 | 172.2% | -0.00 | 0.0015 | -0.009 | |
| 13.25 | 21.40 | 7 | 16 | 0.99 | 0.0022 | -0.012 | 325 | 0 | 2.19 | 713 | 706 | 156.8% | -0.01 | 0.0022 | -0.012 | |
| 10.85 | 19.40 | 40 | 42 | 73.1% | 0.99 | 0.0051 | -0.035 | 327.5 | 0 | 2.23 | 189 | 163 | 141.6% | -0.01 | 0.0051 | -0.035 |
| 10.50 | 14.70 | 81 | 58 | 57.6% | 0.95 | 0.0126 | -0.143 | 330 | 0 | 2.29 | 1,423 | 1,863 | 126.4% | -0.05 | 0.0126 | -0.143 |
| 8.10 | 12.30 | 67 | 29 | 60.2% | 0.89 | 0.0223 | -0.445 | 332.5 | 0 | 2.40 | 1,963 | 1,495 | 111.4% | -0.11 | 0.0223 | -0.445 |
| 5.75 | 9.90 | 99 | 63 | 56.0% | 0.81 | 0.0306 | -0.949 | 335 | 0 | 2.61 | 1,908 | 1,285 | 97.0% | -0.19 | 0.0306 | -0.949 |
| 3.60 | 7.70 | 104 | 35 | 55.0% | 0.72 | 0.0378 | -1.549 | 337.5 | 0 | 2.99 | 1,830 | 1,346 | 83.4% | -0.28 | 0.0378 | -1.549 |
| 1.73 | 5.90 | 1,188 | 266 | 55.6% | 0.63 | 0.0455 | -2.187 | 340 | 0 | 3.65 | 2,945 | 994 | 70.5% | -0.37 | 0.0455 | -2.187 |
| 0.1000 | 4.20 | 1,832 | 602 | 50.7% | 0.51 | 0.0511 | -3.083 | 342.5 | 0.3600 | 4.50 | 1,713 | 617 | 59.0% | -0.49 | 0.0511 | -3.083 |
| 0 | 2.00 | 5,157 | 1,741 | 47.4% | 0.39 | 0.0467 | -2.213 | 345 | 1.80 | 5.90 | 2,062 | 640 | 58.3% | -0.61 | 0.0467 | -2.213 |
| 0 | 2.61 | 3,136 | 1,029 | 75.7% | 0.29 | 0.0394 | -1.568 | 347.5 | 3.75 | 7.75 | 343 | 291 | 61.0% | -0.71 | 0.0394 | -1.568 |
| 0 | 2.34 | 5,670 | 1,942 | 89.7% | 0.20 | 0.0325 | -0.945 | 350 | 5.75 | 9.95 | 482 | 274 | 61.8% | -0.80 | 0.0325 | -0.945 |
| 0 | 2.23 | 1,565 | 1,025 | 104.3% | 0.10 | 0.0234 | -0.377 | 352.5 | 8.15 | 12.30 | 98 | 156 | 68.8% | -0.90 | 0.0234 | -0.377 |
| 0 | 2.18 | 1,556 | 1,044 | 119.0% | 0.03 | 0.0098 | -0.063 | 355 | 10.60 | 14.70 | 64 | 151 | 75.9% | -0.97 | 0.0098 | -0.063 |
| 0 | 2.16 | 698 | 854 | 133.4% | 0.00 | 0.0015 | -0.004 | 357.5 | 12.80 | 17.15 | 228 | 74.2% | -1.00 | 0.0015 | -0.004 | |
| 0 | 0.1600 | 982 | 1,756 | 82.6% | 0.00 | 0.0004 | -0.001 | 360 | 13.55 | 21.80 | 151 | 100.7% | -1.00 | 0.0004 | -0.001 | |
| 0 | 2.15 | 1,278 | 821 | 161.2% | 0.00 | 0.0003 | -0.001 | 362.5 | 16.30 | 24.30 | 48 | 121.9% | -1.00 | 0.0003 | -0.001 | |
| 0 | 2.14 | 1,435 | 2,428 | 174.3% | 0.00 | 0.0003 | -0.001 | 365 | 19.05 | 26.85 | 5 | 1 | 144.0% | -1.00 | 0.0003 | -0.001 |
| 0 | 2.14 | 18 | 199 | 187.4% | 0.00 | 0.0002 | -0.001 | 367.5 | 21.30 | 29.30 | 144.3% | -1.00 | 0.0002 | -0.001 | ||
| 0 | 2.14 | 1,291 | 2,503 | 200.1% | 0.00 | 0.0002 | -0.001 | 370 | 24.05 | 31.85 | 2 | 167.0% | -1.00 | 0.0002 | -0.001 | |
| 0 | 2.13 | 23 | 71 | 212.3% | 0.00 | 0.0001 | -0.001 | 372.5 | 26.30 | 34.30 | 165.8% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 2.13 | 29 | 376 | 224.4% | 0.00 | 0.0001 | -0.001 | 375 | 29.05 | 36.85 | 2 | 189.1% | -1.00 | 0.0001 | -0.001 | |
| 0 | 2.13 | 8 | 100 | 236.4% | 0.00 | 0.0001 | -0.001 | 377.5 | 31.30 | 39.30 | 186.4% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 2.13 | 66 | 118 | 248.1% | 0.00 | 0.0001 | -0.001 | 380 | 34.05 | 41.85 | 10 | 210.3% | -1.00 | 0.0001 | -0.001 | |
| 0 | 2.13 | 4 | 27 | 259.6% | 0.00 | 0.0001 | -0.001 | 382.5 | 36.30 | 44.30 | 206.4% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 2.13 | 6 | 105 | 270.9% | 0.00 | 0.0001 | -0.001 | 385 | 38.80 | 46.80 | 216.2% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 2.13 | 6 | 9 | 282.0% | 0.00 | 0.0001 | -0.000 | 387.5 | 41.30 | 49.30 | 225.8% | -1.00 | 0.0001 | -0.000 | ||
| 0 | 2.13 | 16 | 104 | 292.9% | 0.00 | 0.0000 | -0.000 | 390 | 43.80 | 51.80 | 235.3% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 6 | 35 | 314.4% | 0.00 | 0.0000 | -0.000 | 395 | 48.80 | 56.80 | 253.9% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 9 | 51 | 335.2% | 0.00 | 0.0000 | -0.000 | 400 | 53.80 | 61.85 | 275.1% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 2 | 6 | 355.5% | 0.00 | 0.0000 | -0.000 | 405 | 59.05 | 66.85 | 2 | 307.6% | -1.00 | 0.0000 | -0.000 | |
| 0 | 2.13 | 3 | 4 | 375.3% | 0.00 | 0.0000 | -0.000 | 410 | 63.80 | 71.85 | 310.3% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 4 | 414 | 394.6% | 0.00 | 0.0000 | -0.000 | 415 | 68.80 | 76.85 | 327.4% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 3 | 22 | 413.5% | 0.00 | 0.0000 | -0.000 | 420 | 73.80 | 81.85 | 344.1% | -1.00 | 0.0000 | -0.000 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 19, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs