GOOGL 期权链 Alphabet Inc.
Cboe delayed options data · 截至 15:03 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 ±2.1% (338.04–352.54) · ATM IV 33.6% · P/C 未平仓量 0.69
| 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 | |
| 78.45 | 82.30 | 1.00 | 0.0001 | -0.001 | 265 | 0 | 2.03 | 9 | 206.1% | -0.00 | 0.0001 | -0.011 | ||||
| 73.45 | 77.15 | 1.00 | 0.0002 | -0.004 | 270 | 0 | 2.13 | 3 | 196.0% | -0.00 | 0.0002 | -0.013 | ||||
| 68.45 | 71.95 | 1.00 | 0.0002 | -0.007 | 275 | 0 | 2.01 | 2 | 181.8% | -0.00 | 0.0002 | -0.015 | ||||
| 63.45 | 67.40 | 1.00 | 0.0003 | -0.010 | 280 | 0 | 1.07 | 1 | 150.2% | -0.00 | 0.0003 | -0.018 | ||||
| 58.45 | 62.35 | 1 | 1.00 | 0.0004 | -0.014 | 285 | 0 | 0.5300 | 13 | 123.8% | -0.00 | 0.0004 | -0.021 | |||
| 54.20 | 56.75 | 1 | 88.8% | 1.00 | 0.0005 | -0.018 | 290 | 0 | 0.0900 | 2 | 10 | 89.9% | -0.00 | 0.0005 | -0.025 | |
| 48.45 | 52.30 | 1.00 | 0.0006 | -0.023 | 295 | 0 | 0.0500 | 5 | 18 | 76.8% | -0.00 | 0.0006 | -0.029 | |||
| 44.25 | 47.05 | 1 | 91.7% | 0.99 | 0.0008 | -0.028 | 300 | 0.0100 | 0.0500 | 140 | 23 | 70.8% | -0.01 | 0.0008 | -0.033 | |
| 39.30 | 41.70 | 9 | 69.0% | 0.99 | 0.0011 | -0.033 | 305 | 0.0100 | 0.0700 | 2 | 7 | 65.4% | -0.01 | 0.0011 | -0.038 | |
| 36.80 | 39.55 | 13 | 79.3% | 0.99 | 0.0013 | -0.037 | 307.5 | 0.0100 | 0.0500 | 2 | 5 | 59.6% | -0.01 | 0.0013 | -0.041 | |
| 34.30 | 36.80 | 8 | 66.1% | 0.99 | 0.0015 | -0.041 | 310 | 0.0200 | 0.1100 | 4 | 3 | 61.5% | -0.01 | 0.0015 | -0.045 | |
| 31.80 | 34.55 | 13 | 69.9% | 0.99 | 0.0018 | -0.045 | 312.5 | 0.0300 | 0.0800 | 6 | 5 | 56.2% | -0.01 | 0.0018 | -0.049 | |
| 29.30 | 32.05 | 34 | 65.2% | 0.99 | 0.0022 | -0.051 | 315 | 0.0300 | 0.1000 | 27 | 94 | 53.4% | -0.01 | 0.0022 | -0.055 | |
| 26.00 | 29.30 | 5 | 0.99 | 0.0028 | -0.060 | 317.5 | 0.0500 | 0.0900 | 26 | 7 | 50.0% | -0.01 | 0.0028 | -0.064 | ||
| 24.35 | 26.70 | 1 | 4 | 47.0% | 0.98 | 0.0035 | -0.073 | 320 | 0.0700 | 0.0900 | 41 | 40 | 46.8% | -0.02 | 0.0035 | -0.076 |
| 22.00 | 23.50 | 15 | 9 | 0.98 | 0.0047 | -0.093 | 322.5 | 0.0900 | 0.1300 | 1,148 | 44.9% | -0.02 | 0.0047 | -0.096 | ||
| 19.65 | 21.00 | 22 | 94 | 0.97 | 0.0063 | -0.125 | 325 | 0.1300 | 0.1600 | 34 | 2,180 | 42.5% | -0.03 | 0.0063 | -0.127 | |
| 16.95 | 18.75 | 9 | 29 | 0.95 | 0.0088 | -0.172 | 327.5 | 0.1800 | 0.2500 | 65 | 71 | 41.0% | -0.05 | 0.0088 | -0.174 | |
| 14.75 | 16.40 | 12 | 61 | 32.9% | 0.93 | 0.0122 | -0.243 | 330 | 0.2900 | 0.3300 | 230 | 359 | 39.2% | -0.07 | 0.0122 | -0.244 |
| 12.65 | 13.65 | 7 | 8 | 31.1% | 0.90 | 0.0167 | -0.341 | 332.5 | 0.4300 | 0.4900 | 149 | 346 | 37.7% | -0.10 | 0.0167 | -0.342 |
| 10.45 | 11.35 | 7 | 31 | 32.0% | 0.86 | 0.0224 | -0.467 | 335 | 0.6700 | 0.7800 | 228 | 349 | 36.9% | -0.14 | 0.0224 | -0.469 |
| 8.70 | 9.25 | 16 | 38 | 35.0% | 0.80 | 0.0289 | -0.615 | 337.5 | 1.04 | 1.14 | 109 | 93 | 35.8% | -0.20 | 0.0289 | -0.616 |
| 6.75 | 7.25 | 94 | 62 | 34.1% | 0.72 | 0.0353 | -0.762 | 340 | 1.56 | 1.73 | 387 | 234 | 35.1% | -0.28 | 0.0354 | -0.763 |
| 5.15 | 5.50 | 388 | 377 | 34.1% | 0.63 | 0.0407 | -0.877 | 342.5 | 2.31 | 2.47 | 237 | 475 | 34.2% | -0.37 | 0.0408 | -0.879 |
| 3.70 | 3.95 | 1,066 | 520 | 33.4% | 0.52 | 0.0436 | -0.926 | 345 | 3.30 | 3.55 | 96 | 182 | 33.8% | -0.48 | 0.0438 | -0.929 |
| 2.57 | 2.74 | 743 | 165 | 33.2% | 0.42 | 0.0433 | -0.888 | 347.5 | 4.55 | 5.10 | 95 | 861 | 34.2% | -0.59 | 0.0435 | -0.892 |
| 1.68 | 1.81 | 1,293 | 618 | 32.9% | 0.31 | 0.0396 | -0.769 | 350 | 6.10 | 6.65 | 6 | 136 | 33.6% | -0.69 | 0.0398 | -0.774 |
| 1.04 | 1.14 | 804 | 4,787 | 32.6% | 0.22 | 0.0334 | -0.602 | 352.5 | 7.95 | 8.40 | 37 | 100 | 32.9% | -0.78 | 0.0337 | -0.607 |
| 0.6200 | 0.6900 | 446 | 567 | 32.7% | 0.15 | 0.0260 | -0.429 | 355 | 9.80 | 11.35 | 16 | 44 | 37.9% | -0.86 | 0.0264 | -0.433 |
| 0.3300 | 0.4300 | 260 | 401 | 32.8% | 0.09 | 0.0188 | -0.283 | 357.5 | 11.95 | 13.80 | 69 | 40.7% | -0.91 | 0.0193 | -0.286 | |
| 0.2000 | 0.2400 | 553 | 767 | 33.3% | 0.06 | 0.0129 | -0.177 | 360 | 14.00 | 15.85 | 4 | 145 | 36.7% | -0.95 | 0.0132 | -0.183 |
| 0.1100 | 0.1400 | 151 | 451 | 33.8% | 0.04 | 0.0086 | -0.109 | 362.5 | 16.55 | 19.15 | 44 | 51.0% | -0.97 | 0.0086 | -0.120 | |
| 0.0600 | 0.0800 | 316 | 355 | 34.3% | 0.02 | 0.0057 | -0.070 | 365 | 18.50 | 21.60 | 2 | 49.3% | -0.98 | 0.0055 | -0.087 | |
| 0.0200 | 0.1200 | 143 | 37.9% | 0.02 | 0.0039 | -0.048 | 367.5 | 20.95 | 24.20 | 27 | 54.5% | -0.99 | 0.0036 | -0.071 | ||
| 0.0200 | 0.0400 | 43 | 147 | 37.0% | 0.01 | 0.0029 | -0.036 | 370 | 23.60 | 26.35 | 4 | 56.0% | -0.99 | 0.0025 | -0.063 | |
| 0.0100 | 0.0600 | 45 | 53 | 40.9% | 0.01 | 0.0022 | -0.029 | 372.5 | 25.95 | 29.10 | 61.8% | -0.99 | 0.0018 | -0.059 | ||
| 0.0100 | 0.0300 | 9 | 116 | 41.3% | 0.01 | 0.0018 | -0.025 | 375 | 28.45 | 30.60 | -1.00 | 0.0014 | -0.056 | |||
| 0.0100 | 0.0400 | 2 | 26 | 45.4% | 0.01 | 0.0015 | -0.023 | 377.5 | 30.95 | 33.80 | 64.4% | -1.00 | 0.0012 | -0.055 | ||
| 0 | 0.0300 | 27 | 118 | 45.8% | 0.01 | 0.0012 | -0.021 | 380 | 33.45 | 36.35 | 69.4% | -1.00 | 0.0010 | -0.054 | ||
| 0 | 0.0200 | 1 | 119 | 46.7% | 0.01 | 0.0011 | -0.020 | 382.5 | 35.95 | 38.85 | 73.2% | -1.00 | 0.0008 | -0.054 | ||
| 0 | 0.0800 | 2 | 2 | 57.1% | 0.00 | 0.0009 | -0.019 | 385 | 38.45 | 41.35 | 76.9% | -1.00 | 0.0007 | -0.053 | ||
| 0 | 0.1000 | 4 | 61.7% | 0.00 | 0.0008 | -0.018 | 387.5 | 40.95 | 43.85 | 80.6% | -1.00 | 0.0006 | -0.052 | |||
| 0 | 0.1000 | 2 | 8 | 64.7% | 0.00 | 0.0007 | -0.017 | 390 | 43.45 | 46.35 | 84.3% | -1.00 | 0.0005 | -0.052 | ||
| 0 | 0.2900 | 3 | 16 | 77.9% | 0.00 | 0.0006 | -0.016 | 392.5 | 45.95 | 48.45 | 72.7% | -1.00 | 0.0004 | -0.051 | ||
| 0 | 0.5100 | 1 | 12 | 88.5% | 0.00 | 0.0006 | -0.015 | 395 | 48.45 | 51.60 | 97.4% | -1.00 | 0.0004 | -0.051 | ||
| 0 | 0.7500 | 27 | 101.7% | 0.00 | 0.0005 | -0.013 | 400 | 53.45 | 56.40 | 99.8% | -1.00 | 0.0003 | -0.050 | |||
| 0 | 0.2400 | 4 | 91.4% | 0.00 | 0.0004 | -0.012 | 405 | 58.45 | 61.30 | 1 | 103.7% | -1.00 | 0.0002 | -0.050 | ||
| 0 | 0.2000 | 18 | 95.1% | 0.00 | 0.0003 | -0.010 | 410 | 63.45 | 66.35 | 111.9% | -1.00 | 0.0002 | -0.049 | |||
| 0 | 1.15 | 5 | 131.4% | 0.00 | 0.0002 | -0.009 | 415 | 68.45 | 71.30 | 116.7% | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0200 | 17 | 84.1% | 0.00 | 0.0002 | -0.008 | 420 | 73.45 | 76.50 | 129.3% | -1.00 | 0.0001 | -0.048 | |||
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。