GOOGL 期权链 Alphabet Inc.

到期日 Cboe delayed options data · 截至 12:36 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 ±6.9% (318.86–366.26) · ATM IV 49.1% · P/C 未平仓量 1.21

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
163.55	172.10				1.00	0.0000	0.000	175	0	2.13			205.6%	-0.00	0.0000	-0.003
158.45	166.25				1.00	0.0000	0.000	180	0	2.13			197.9%	-0.00	0.0000	-0.004
153.55	161.80				1.00	0.0000	0.000	185	0	2.13			190.5%	-0.00	0.0000	-0.004
148.55	156.55				1.00	0.0000	0.000	190	0	2.13			183.2%	-0.00	0.0000	-0.005
143.55	151.55		4		1.00	0.0000	0.000	195	0	2.13			176.1%	-0.00	0.0000	-0.007
138.50	146.55		2		1.00	0.0001	0.000	200	0	2.14		3	169.3%	-0.00	0.0001	-0.008
133.50	141.85		8		1.00	0.0001	0.000	205	0	2.14			162.6%	-0.00	0.0001	-0.010
128.60	136.55	4	2		1.00	0.0001	0.000	210	0	2.14		2	156.0%	-0.00	0.0001	-0.012
123.60	131.60				1.00	0.0001	-0.001	215	0	2.15		13	149.6%	-0.00	0.0001	-0.015
118.60	126.60		1		1.00	0.0001	-0.004	220	0	2.15	10	42	143.3%	-0.00	0.0001	-0.018
113.55	121.90				1.00	0.0002	-0.009	225	0	2.15	25	47	137.0%	-0.00	0.0002	-0.022
108.55	116.35		3		1.00	0.0002	-0.014	230	0	2.16		255	131.0%	-0.00	0.0002	-0.026
103.65	111.65				0.99	0.0003	-0.020	235	0	2.17	27	271	125.2%	-0.01	0.0003	-0.032
98.60	106.75		5		0.99	0.0004	-0.027	240	0	2.18	35	30	119.3%	-0.01	0.0004	-0.038
93.65	101.70				0.99	0.0005	-0.035	245	0	2.19	4	30	113.6%	-0.01	0.0005	-0.046
88.70	96.70		59		0.99	0.0006	-0.045	250	0	2.20	138	149	108.0%	-0.01	0.0006	-0.055
83.70	91.75				0.99	0.0007	-0.056	255	0	2.22	104	149	102.6%	-0.01	0.0007	-0.066
78.70	87.00		3		0.98	0.0009	-0.069	260	0	2.25	28	34	97.2%	-0.02	0.0009	-0.079
73.80	82.05		38		0.98	0.0011	-0.084	265	0	2.29	3	129	92.1%	-0.02	0.0011	-0.093
68.80	76.85	2	16		0.97	0.0014	-0.102	270	0	2.34	9	309	87.0%	-0.03	0.0014	-0.110
63.90	71.95	3	130		0.97	0.0017	-0.121	275	0	2.41	4	215	82.1%	-0.03	0.0017	-0.129
59.00	67.05		172		0.96	0.0021	-0.144	280	0	2.51	55	242	77.4%	-0.04	0.0021	-0.151
54.15	62.20	392	194	43.6%	0.95	0.0026	-0.169	285	0	2.64	14	462	72.9%	-0.05	0.0026	-0.176
49.35	57.65	17	48	52.2%	0.94	0.0032	-0.197	290	0	2.80	132	1,663	68.4%	-0.06	0.0032	-0.204
44.55	52.60		55	49.1%	0.92	0.0038	-0.229	295	0	3.05	403	4,445	64.4%	-0.08	0.0038	-0.235
39.90	47.95	5	213	50.2%	0.90	0.0046	-0.264	300	0	3.40	476	1,603	60.6%	-0.10	0.0046	-0.270
35.35	43.40		80	50.4%	0.88	0.0056	-0.302	305	0	3.85	733	6,891	57.0%	-0.12	0.0056	-0.308
30.65	39.00		212	49.2%	0.85	0.0066	-0.342	310	0.2400	4.40	265	1,564	54.4%	-0.15	0.0066	-0.348
26.40	34.75	1	83	49.1%	0.82	0.0078	-0.385	315	0.9600	5.15	212	1,402	53.4%	-0.18	0.0078	-0.390
22.40	30.70	19	116	49.0%	0.78	0.0090	-0.426	320	1.94	6.10	800	2,530	52.7%	-0.22	0.0090	-0.432
20.45	28.80			48.9%	0.76	0.0096	-0.447	322.5	2.52	6.65			52.3%	-0.24	0.0097	-0.452
18.60	26.95	77	226	48.9%	0.74	0.0102	-0.466	325	3.15	7.30	488	1,383	52.0%	-0.27	0.0103	-0.471
16.80	24.95	16	22	48.2%	0.71	0.0108	-0.483	327.5	3.90	8.00	127	141	51.8%	-0.29	0.0109	-0.488
15.10	23.25	278	620	48.2%	0.68	0.0114	-0.499	330	4.65	8.80	595	2,211	51.5%	-0.32	0.0114	-0.504
13.45	21.65	33	25	48.1%	0.65	0.0119	-0.512	332.5	5.55	9.65	79	172	51.3%	-0.35	0.0120	-0.517
11.85	20.10	9	629	48.0%	0.62	0.0123	-0.523	335	6.40	10.55	344	1,431	50.7%	-0.38	0.0124	-0.528
12.55	16.80	18	24	48.6%	0.59	0.0127	-0.531	337.5	7.40	11.45	55	98	50.2%	-0.41	0.0128	-0.535
11.20	15.40	428	2,688	48.5%	0.56	0.0130	-0.535	340	8.50	12.55	386	4,012	50.0%	-0.44	0.0131	-0.540
9.95	13.95	165	122	48.2%	0.53	0.0133	-0.536	342.5	9.70	13.80	340	345	50.0%	-0.48	0.0134	-0.540
8.70	12.75	1,436	2,275	48.0%	0.49	0.0134	-0.534	345	10.90	15.05	172	993	49.6%	-0.51	0.0135	-0.538
7.55	11.60	92	94	47.8%	0.46	0.0134	-0.528	347.5	12.30	16.35	188	340	49.4%	-0.54	0.0135	-0.531
6.40	10.55	1,047	4,226	47.5%	0.43	0.0133	-0.518	350	11.85	20.00	177	11.1K	49.9%	-0.58	0.0134	-0.521
5.40	9.50	71	427	47.1%	0.39	0.0131	-0.505	352.5	13.40	21.65	19	123	50.0%	-0.61	0.0132	-0.508
4.55	8.60	412	1,435	47.0%	0.36	0.0128	-0.490	355	15.05	23.25	98	472	50.0%	-0.64	0.0129	-0.493
3.75	7.85	51	103	47.0%	0.33	0.0124	-0.472	357.5	16.75	24.95	14	46	50.0%	-0.67	0.0126	-0.474
2.99	7.10	2,091	2,370	46.8%	0.30	0.0120	-0.451	360	18.35	26.70	29	385	49.5%	-0.70	0.0121	-0.454
2.35	6.50	56	64	46.9%	0.27	0.0115	-0.430	362.5	20.20	28.55		4	49.5%	-0.73	0.0116	-0.432
1.76	5.90	771	2,614	46.7%	0.25	0.0109	-0.407	365	22.15	30.50	42	90	49.7%	-0.76	0.0110	-0.409
1.25	5.40	33	297	46.7%	0.22	0.0102	-0.384	367.5	24.15	32.50	15	41	49.9%	-0.78	0.0104	-0.386
0.7900	4.95	749	3,389	46.7%	0.20	0.0096	-0.361	370	26.20	34.45	23	99	49.7%	-0.80	0.0098	-0.363
0.3900	4.60	71	58	46.9%	0.18	0.0090	-0.339	372.5	28.30	36.55	1	14	49.9%	-0.83	0.0091	-0.341
0.2000	4.25	796	1,904	47.5%	0.16	0.0083	-0.317	375	30.45	38.55	4	122	49.5%	-0.84	0.0085	-0.319
0	3.70	789	3,044	49.2%	0.13	0.0071	-0.278	380	34.95	43.00	26	109	50.2%	-0.88	0.0073	-0.280
0	3.30	371	1,019	51.9%	0.11	0.0061	-0.245	385	39.55	47.60		35	51.0%	-0.90	0.0062	-0.248
0	3.00	927	1,437	54.6%	0.09	0.0052	-0.218	390	44.25	52.30		40	51.9%	-0.92	0.0053	-0.220
0	2.79	93	905	57.5%	0.08	0.0044	-0.198	395	48.85	57.10		1	51.9%	-0.93	0.0046	-0.200
0	2.64	310	2,012	60.4%	0.07	0.0038	-0.182	400	53.95	61.95	11	37	55.0%	-0.94	0.0040	-0.184
0	2.53	28	781	63.4%	0.06	0.0033	-0.170	405	58.60	66.95		3	55.3%	-0.95	0.0035	-0.172
0	2.44	23	578	66.4%	0.05	0.0030	-0.162	410	63.55	71.90			57.5%	-0.96	0.0031	-0.163
0	2.38	3	329	69.4%	0.05	0.0026	-0.155	415	68.55	76.80			59.4%	-0.96	0.0028	-0.156
0	2.33	7	325	72.4%	0.04	0.0024	-0.150	420	73.80	81.80			65.3%	-0.96	0.0025	-0.150
0	2.29	8	394	75.4%	0.04	0.0022	-0.146	425	78.80	86.80			68.3%	-0.97	0.0023	-0.145
0	2.26	19	130	78.4%	0.04	0.0020	-0.143	430	83.80	91.80			71.3%	-0.97	0.0021	-0.141
0	2.24	45	120	81.3%	0.04	0.0018	-0.140	435	88.80	96.80			74.2%	-0.97	0.0019	-0.138
0	2.22	1	832	84.2%	0.03	0.0017	-0.137	440	93.80	101.85			77.7%	-0.97	0.0018	-0.134
0	2.21	1	38	87.1%	0.03	0.0016	-0.135	445	98.80	106.85			80.5%	-0.98	0.0016	-0.132
0	2.20		306	89.9%	0.03	0.0014	-0.133	450	103.80	111.85			83.3%	-0.98	0.0015	-0.129
0	2.19	4	78	92.7%	0.03	0.0014	-0.131	455	108.80	116.85			86.0%	-0.98	0.0014	-0.126
0	2.18		26	95.4%	0.03	0.0013	-0.128	460	113.80	121.85			88.7%	-0.98	0.0013	-0.124
0	2.17	3	67	98.1%	0.03	0.0012	-0.126	465	118.80	126.85			91.4%	-0.98	0.0012	-0.121
0	2.17	3	118	100.8%	0.03	0.0011	-0.124	470	123.80	131.85			94.0%	-0.98	0.0012	-0.119
0	2.16		16	103.4%	0.02	0.0010	-0.122	475	128.80	136.85			96.6%	-0.98	0.0011	-0.116
0	2.16	2	157	106.0%	0.02	0.0010	-0.120	480	133.80	141.85			99.1%	-0.98	0.0010	-0.114
0	2.15	2	48	108.5%	0.02	0.0009	-0.118	485	138.80	146.85			101.6%	-0.98	0.0010	-0.111
0	2.15	2	37	111.1%	0.02	0.0009	-0.116	490	143.80	151.85			104.1%	-0.99	0.0009	-0.108
0	2.15	4	35	113.6%	0.02	0.0008	-0.114	495	148.80	156.85			106.5%	-0.99	0.0009	-0.105
0	2.14		42	115.9%	0.02	0.0008	-0.112	500	153.80	161.85			108.9%	-0.99	0.0008	-0.102
0	2.14		21	118.4%	0.02	0.0008	-0.109	505	158.80	166.85			111.3%	-0.99	0.0008	-0.100
0	2.14	176	177	120.8%	0.02	0.0007	-0.107	510	163.80	171.85			113.6%	-0.99	0.0007	-0.098

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。

波动率微笑 — Oct 30, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

GOOGL 期权链 Alphabet Inc.

波动率微笑 — Oct 30, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品