GOOGL 期权链 Alphabet Inc.
Cboe delayed options data · 截至 13:03 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 ±3.6% (330.78–355.18) · ATM IV 31.4% · P/C 未平仓量 0.67
| 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 | |
| 73.90 | 82.05 | 1.00 | 0.0002 | -0.001 | 265 | 0 | 2.14 | 113.1% | -0.00 | 0.0002 | -0.011 | |||||
| 68.95 | 77.05 | 1.00 | 0.0003 | -0.003 | 270 | 0 | 2.15 | 106.4% | -0.00 | 0.0003 | -0.012 | |||||
| 63.95 | 72.05 | 1.00 | 0.0003 | -0.005 | 275 | 0 | 2.15 | 99.8% | -0.00 | 0.0003 | -0.013 | |||||
| 58.95 | 67.05 | 1.00 | 0.0004 | -0.008 | 280 | 0 | 2.17 | 6 | 13 | 93.3% | -0.00 | 0.0004 | -0.015 | |||
| 54.00 | 62.10 | 1.00 | 0.0005 | -0.010 | 285 | 0 | 2.19 | 1 | 2 | 87.0% | -0.00 | 0.0005 | -0.017 | |||
| 49.00 | 57.10 | 0.99 | 0.0007 | -0.014 | 290 | 0 | 2.21 | 9 | 15 | 80.6% | -0.01 | 0.0007 | -0.021 | |||
| 44.00 | 52.15 | 0.99 | 0.0010 | -0.020 | 295 | 0 | 2.25 | 15 | 34 | 74.4% | -0.01 | 0.0010 | -0.026 | |||
| 39.05 | 47.25 | 11 | 0.99 | 0.0015 | -0.031 | 300 | 0.0100 | 2.30 | 32 | 55 | 68.4% | -0.01 | 0.0015 | -0.036 | ||
| 34.15 | 42.30 | 9 | 0.98 | 0.0023 | -0.049 | 305 | 0.0200 | 2.37 | 19 | 18 | 62.4% | -0.02 | 0.0023 | -0.053 | ||
| 29.30 | 37.40 | 8 | 35.1% | 0.97 | 0.0037 | -0.078 | 310 | 0.0300 | 2.49 | 1,018 | 1,040 | 56.6% | -0.03 | 0.0037 | -0.082 | |
| 24.40 | 32.55 | 5 | 11 | 34.2% | 0.95 | 0.0058 | -0.120 | 315 | 0.0500 | 2.65 | 171 | 218 | 50.9% | -0.05 | 0.0058 | -0.124 |
| 22.10 | 30.20 | 4 | 35.2% | 0.93 | 0.0071 | -0.147 | 317.5 | 0.0500 | 2.79 | 7 | 26 | 48.2% | -0.07 | 0.0071 | -0.150 | |
| 19.70 | 27.90 | 3 | 8 | 34.7% | 0.92 | 0.0087 | -0.177 | 320 | 0.0600 | 1.36 | 355 | 217 | 36.8% | -0.08 | 0.0087 | -0.180 |
| 17.45 | 25.60 | 15 | 34.6% | 0.89 | 0.0105 | -0.209 | 322.5 | 0.1300 | 3.15 | 136 | 117 | 43.3% | -0.11 | 0.0105 | -0.212 | |
| 15.15 | 23.30 | 33.5% | 0.87 | 0.0125 | -0.244 | 325 | 0.2400 | 3.45 | 115 | 123 | 41.3% | -0.13 | 0.0125 | -0.246 | ||
| 13.05 | 21.15 | 1 | 15 | 33.6% | 0.84 | 0.0146 | -0.279 | 327.5 | 0.2800 | 3.75 | 6 | 138 | 38.9% | -0.16 | 0.0147 | -0.281 |
| 12.50 | 17.00 | 3 | 4 | 31.1% | 0.80 | 0.0170 | -0.314 | 330 | 0.0600 | 4.20 | 118 | 140 | 35.8% | -0.20 | 0.0170 | -0.316 |
| 10.90 | 14.55 | 2 | 4 | 30.6% | 0.76 | 0.0194 | -0.348 | 332.5 | 0.5000 | 4.75 | 40 | 57 | 34.9% | -0.24 | 0.0194 | -0.350 |
| 9.05 | 12.70 | 117 | 112 | 30.5% | 0.71 | 0.0216 | -0.379 | 335 | 1.09 | 5.20 | 99 | 149 | 33.7% | -0.29 | 0.0217 | -0.381 |
| 7.35 | 11.05 | 10 | 3 | 30.6% | 0.65 | 0.0236 | -0.405 | 337.5 | 1.89 | 5.90 | 76 | 40 | 33.1% | -0.35 | 0.0237 | -0.407 |
| 5.75 | 9.60 | 287 | 250 | 30.6% | 0.59 | 0.0250 | -0.424 | 340 | 2.79 | 6.80 | 105 | 145 | 32.6% | -0.41 | 0.0252 | -0.426 |
| 4.30 | 8.25 | 19 | 19 | 30.4% | 0.53 | 0.0257 | -0.433 | 342.5 | 3.95 | 7.90 | 8 | 17 | 32.5% | -0.47 | 0.0259 | -0.436 |
| 3.10 | 7.05 | 374 | 268 | 30.4% | 0.46 | 0.0257 | -0.433 | 345 | 5.00 | 9.15 | 58 | 132 | 31.6% | -0.54 | 0.0259 | -0.436 |
| 1.97 | 6.00 | 66 | 59 | 30.0% | 0.40 | 0.0249 | -0.423 | 347.5 | 6.30 | 10.55 | 11 | 35 | 31.0% | -0.60 | 0.0251 | -0.427 |
| 1.04 | 5.15 | 610 | 497 | 29.9% | 0.34 | 0.0235 | -0.404 | 350 | 8.05 | 12.10 | 128 | 138 | 31.1% | -0.66 | 0.0238 | -0.408 |
| 0.2500 | 4.30 | 71 | 80 | 29.3% | 0.29 | 0.0216 | -0.378 | 352.5 | 9.80 | 13.90 | 6 | 16 | 31.1% | -0.71 | 0.0220 | -0.383 |
| 0.0100 | 3.75 | 1,433 | 494 | 30.5% | 0.24 | 0.0195 | -0.347 | 355 | 11.75 | 15.75 | 10 | 33 | 31.1% | -0.76 | 0.0199 | -0.353 |
| 0.2100 | 3.35 | 137 | 153 | 33.3% | 0.20 | 0.0174 | -0.315 | 357.5 | 11.90 | 19.90 | 1 | 3 | 32.0% | -0.80 | 0.0178 | -0.321 |
| 0.1600 | 3.05 | 474 | 547 | 35.4% | 0.17 | 0.0152 | -0.282 | 360 | 14.10 | 22.10 | 20 | 27 | 32.8% | -0.84 | 0.0156 | -0.288 |
| 0.1200 | 2.79 | 77 | 137 | 37.3% | 0.14 | 0.0132 | -0.252 | 362.5 | 16.40 | 24.30 | 5 | 4 | 33.5% | -0.87 | 0.0136 | -0.259 |
| 0.0600 | 2.63 | 194 | 381 | 39.4% | 0.12 | 0.0114 | -0.226 | 365 | 18.75 | 26.70 | 1 | 2 | 34.9% | -0.89 | 0.0118 | -0.232 |
| 0.0300 | 2.50 | 278 | 137 | 41.5% | 0.10 | 0.0098 | -0.205 | 367.5 | 21.15 | 29.10 | 15 | 15 | 36.4% | -0.91 | 0.0102 | -0.212 |
| 0.0200 | 2.42 | 727 | 479 | 43.9% | 0.09 | 0.0085 | -0.189 | 370 | 23.55 | 31.55 | 1 | 38.0% | -0.92 | 0.0089 | -0.195 | |
| 0.0100 | 2.36 | 34 | 44 | 46.2% | 0.08 | 0.0075 | -0.178 | 372.5 | 26.05 | 33.95 | 39.7% | -0.93 | 0.0078 | -0.183 | ||
| 0.0100 | 2.31 | 377 | 269 | 48.6% | 0.07 | 0.0066 | -0.170 | 375 | 28.50 | 36.45 | 7 | 41.7% | -0.94 | 0.0070 | -0.175 | |
| 0.0100 | 2.28 | 7 | 62 | 51.1% | 0.06 | 0.0059 | -0.164 | 377.5 | 30.95 | 38.90 | 43.2% | -0.95 | 0.0062 | -0.169 | ||
| 0 | 2.28 | 135 | 190 | 53.6% | 0.06 | 0.0054 | -0.161 | 380 | 33.45 | 41.40 | 1 | 45.5% | -0.95 | 0.0056 | -0.165 | |
| 0 | 2.26 | 133 | 33 | 56.0% | 0.05 | 0.0049 | -0.158 | 382.5 | 35.95 | 43.90 | 47.8% | -0.95 | 0.0052 | -0.162 | ||
| 0 | 2.24 | 7 | 25 | 58.3% | 0.05 | 0.0045 | -0.156 | 385 | 38.45 | 46.35 | 49.5% | -0.96 | 0.0047 | -0.159 | ||
| 0 | 2.23 | 10 | 60.7% | 0.05 | 0.0041 | -0.154 | 387.5 | 40.95 | 48.85 | 51.6% | -0.96 | 0.0044 | -0.157 | |||
| 0 | 2.22 | 3 | 59 | 63.0% | 0.05 | 0.0038 | -0.153 | 390 | 43.45 | 51.35 | 53.8% | -0.96 | 0.0040 | -0.155 | ||
| 0 | 2.21 | 65.2% | 0.04 | 0.0035 | -0.152 | 392.5 | 45.95 | 53.85 | 55.9% | -0.96 | 0.0037 | -0.154 | ||||
| 0 | 2.21 | 2 | 22 | 67.6% | 0.04 | 0.0033 | -0.151 | 395 | 48.45 | 56.35 | 58.0% | -0.96 | 0.0035 | -0.152 | ||
| 0 | 2.20 | 69.8% | 0.04 | 0.0031 | -0.150 | 397.5 | 50.95 | 58.85 | 60.0% | -0.97 | 0.0032 | -0.151 | ||||
| 0 | 2.20 | 27 | 26 | 72.0% | 0.04 | 0.0029 | -0.149 | 400 | 53.40 | 61.35 | 2 | 61.4% | -0.97 | 0.0031 | -0.149 | |
| 0 | 2.19 | 7 | 5 | 76.3% | 0.04 | 0.0026 | -0.147 | 405 | 58.45 | 66.35 | 66.1% | -0.97 | 0.0027 | -0.147 | ||
| 0 | 2.18 | 6 | 4 | 80.5% | 0.03 | 0.0023 | -0.144 | 410 | 63.45 | 71.35 | 70.0% | -0.97 | 0.0024 | -0.144 | ||
| 0 | 2.17 | 4 | 10 | 84.7% | 0.03 | 0.0020 | -0.142 | 415 | 68.45 | 76.35 | 73.8% | -0.98 | 0.0022 | -0.141 | ||
| 0 | 2.17 | 3 | 88.7% | 0.03 | 0.0018 | -0.140 | 420 | 73.45 | 81.35 | 77.5% | -0.98 | 0.0019 | -0.139 | |||
| 0 | 2.16 | 2 | 92.7% | 0.03 | 0.0017 | -0.137 | 425 | 78.45 | 86.35 | 81.2% | -0.98 | 0.0018 | -0.136 | |||
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。