GOOGL 期权链 Alphabet Inc.

到期日 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 ±8.3% (314.56–371.41) · ATM IV 39.2% · P/C 未平仓量 0.74

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
164.30	172.70				1.00	0.0001	0.000	175	0	2.13			137.9%	-0.00	0.0001	-0.009
159.35	167.70		2		1.00	0.0001	0.000	180	0	2.14			132.9%	-0.00	0.0001	-0.010
154.35	162.75				1.00	0.0001	0.000	185	0	2.14		10	128.0%	-0.00	0.0001	-0.011
149.40	157.75				1.00	0.0001	0.000	190	0	2.14		1	123.1%	-0.00	0.0001	-0.013
144.40	152.80				1.00	0.0001	0.000	195	0	2.15	5	50	118.5%	-0.00	0.0001	-0.014
139.45	147.80				1.00	0.0002	0.000	200	0	2.16	2	10	113.9%	-0.00	0.0002	-0.016
134.45	142.80				1.00	0.0002	0.000	205	0	2.16	7	9	109.4%	-0.00	0.0002	-0.018
129.50	137.80				0.99	0.0002	-0.001	210	0	2.17	2	9	105.0%	-0.01	0.0002	-0.021
124.50	132.80				0.99	0.0003	-0.004	215	0	2.18	4	10	100.8%	-0.01	0.0003	-0.023
119.55	127.85				0.99	0.0003	-0.008	220	0	2.20	8	6	96.7%	-0.01	0.0003	-0.026
114.55	122.85				0.99	0.0004	-0.012	225	0	2.21	6	9	92.6%	-0.01	0.0004	-0.030
109.60	117.90			44.3%	0.99	0.0005	-0.017	230	0.0100	2.23	10	182	88.7%	-0.01	0.0005	-0.034
104.65	112.95		1	52.8%	0.99	0.0006	-0.022	235	0.0100	2.25	6	8	84.9%	-0.01	0.0006	-0.039
99.70	108.00			53.7%	0.98	0.0006	-0.028	240	0.0100	2.28	4	10	81.1%	-0.02	0.0006	-0.044
94.75	103.05	78	7	53.2%	0.98	0.0008	-0.034	245	0.0200	2.31		5	77.4%	-0.02	0.0008	-0.050
89.80	98.10	78	7	52.2%	0.98	0.0009	-0.042	250	0.0300	2.36		5	74.0%	-0.02	0.0009	-0.056
84.85	93.15	92	10	50.7%	0.97	0.0011	-0.050	255	0.0200	2.41		6	70.4%	-0.03	0.0011	-0.063
79.95	88.20	92	10	49.8%	0.97	0.0013	-0.059	260	0.0500	2.47		11	67.1%	-0.03	0.0013	-0.072
75.05	83.30			49.0%	0.96	0.0015	-0.069	265	0.0700	2.55		2	63.9%	-0.04	0.0016	-0.081
70.20	78.45		1	48.8%	0.96	0.0018	-0.080	270	0.0900	2.65	4	10	60.8%	-0.04	0.0018	-0.091
65.35	73.60		6	47.8%	0.95	0.0022	-0.091	275	0.1300	2.79	5	170	57.9%	-0.05	0.0022	-0.102
60.50	68.80		8	46.6%	0.94	0.0025	-0.104	280	0.0900	2.95	29	158	54.7%	-0.06	0.0026	-0.114
55.75	64.25	1	67	46.9%	0.93	0.0030	-0.118	285	0.1200	3.20	48	384	52.1%	-0.07	0.0030	-0.127
51.05	59.15		9	44.2%	0.91	0.0035	-0.132	290	0.2000	3.45	14	1,053	49.5%	-0.09	0.0035	-0.141
46.40	54.55		6	43.5%	0.90	0.0041	-0.148	295	0.2800	3.85	65	65	47.3%	-0.10	0.0041	-0.156
41.90	50.05		19	43.0%	0.88	0.0048	-0.164	300	0.2100	4.30	74	191	44.6%	-0.12	0.0048	-0.172
37.50	45.85	1	6	42.9%	0.85	0.0055	-0.181	305	0.6400	4.90	15	188	43.4%	-0.15	0.0055	-0.188
33.20	41.60	2	6	42.3%	0.83	0.0063	-0.199	310	1.37	5.60	68	353	42.6%	-0.17	0.0064	-0.205
29.15	37.55	7	13	41.8%	0.79	0.0072	-0.216	315	2.27	6.50	58	638	42.0%	-0.21	0.0072	-0.222
25.30	33.70	1	18	41.4%	0.76	0.0081	-0.233	320	3.40	7.60	133	441	41.5%	-0.24	0.0081	-0.238
21.65	30.05		30	40.9%	0.72	0.0090	-0.248	325	4.75	8.95	187	286	41.0%	-0.28	0.0090	-0.253
18.20	26.65	13	21	40.5%	0.67	0.0098	-0.261	330	6.40	10.55	160	452	40.7%	-0.33	0.0099	-0.266
15.05	23.50	2	96	40.1%	0.62	0.0105	-0.271	335	8.35	12.35	31	170	40.4%	-0.38	0.0106	-0.275
12.15	20.65	35	164	39.7%	0.57	0.0110	-0.276	340	10.55	14.50	36	277	40.2%	-0.44	0.0111	-0.280
11.70	15.55	101	382	38.9%	0.51	0.0112	-0.278	345	12.70	16.90	149	195	39.5%	-0.49	0.0114	-0.281
9.40	13.35	45	303	38.8%	0.46	0.0113	-0.274	350	13.25	21.75	58	265	39.2%	-0.55	0.0115	-0.277
7.35	11.40	91	265	38.6%	0.40	0.0110	-0.266	355	16.30	24.75	4	81	39.1%	-0.61	0.0112	-0.269
5.60	9.70	185	356	38.4%	0.35	0.0106	-0.254	360	19.65	28.00	1	111	38.9%	-0.66	0.0108	-0.257
4.10	8.30	264	553	38.4%	0.30	0.0099	-0.238	365	23.25	31.55	2	83	38.9%	-0.71	0.0102	-0.241
2.89	7.10	98	652	38.4%	0.26	0.0092	-0.221	370	27.10	35.35		9	39.0%	-0.75	0.0094	-0.224
1.86	6.10	34	263	38.3%	0.22	0.0083	-0.203	375	31.15	39.40		3	39.1%	-0.79	0.0086	-0.205
1.02	5.25	143	273	38.3%	0.18	0.0075	-0.185	380	35.35	43.65	2	2	39.2%	-0.83	0.0078	-0.187
0.3600	4.60	159	625	38.4%	0.16	0.0066	-0.168	385	39.75	48.00		1	39.5%	-0.86	0.0070	-0.170
0.0900	4.05	106	355	39.2%	0.13	0.0058	-0.152	390	44.25	52.50		4	39.7%	-0.88	0.0062	-0.154
0.3000	3.65	60	502	41.4%	0.11	0.0052	-0.139	395	48.90	57.15		2	40.2%	-0.90	0.0055	-0.140
0.2000	3.30	100	548	42.7%	0.10	0.0045	-0.128	400	53.60	61.85			40.4%	-0.92	0.0049	-0.129
0.1800	3.05	6	50	44.3%	0.09	0.0040	-0.118	405	58.40	66.65			41.0%	-0.93	0.0043	-0.119
0.1100	2.85	6	70	45.8%	0.08	0.0036	-0.111	410	63.30	71.50			41.9%	-0.94	0.0039	-0.111
0.1100	2.70	99	37	47.6%	0.07	0.0032	-0.104	415	68.20	76.45			43.0%	-0.95	0.0035	-0.105
0.0800	2.61	185	1,398	49.4%	0.06	0.0029	-0.100	420	73.15	81.40			44.3%	-0.95	0.0032	-0.099
0.0400	2.52	177	250	51.1%	0.06	0.0026	-0.096	425	78.15	86.35			45.9%	-0.96	0.0029	-0.094
0.0400	2.45	84	207	52.9%	0.05	0.0024	-0.093	430	83.15	91.35			47.9%	-0.96	0.0026	-0.090
0.0300	2.40	23	26	54.7%	0.05	0.0022	-0.091	435	88.15	96.30			49.4%	-0.97	0.0024	-0.089
0.0400	2.36	2	166	56.6%	0.05	0.0020	-0.089	440	93.15	101.30			51.3%	-0.97	0.0023	-0.087
0.0300	2.33		3	58.5%	0.04	0.0019	-0.088	445	98.15	106.30			53.2%	-0.97	0.0021	-0.085
0.0200	2.31		15	60.3%	0.04	0.0018	-0.087	450	103.15	111.30			55.0%	-0.97	0.0020	-0.083
0.0100	2.29		2	62.1%	0.04	0.0016	-0.086	455	108.15	116.30			56.9%	-0.98	0.0018	-0.081
0.0100	2.28		5	63.9%	0.04	0.0016	-0.085	460	113.15	121.30			58.7%	-0.98	0.0017	-0.078
0.0100	2.26		4	65.6%	0.04	0.0015	-0.084	465	118.15	126.30			60.5%	-0.98	0.0016	-0.076
0.0100	2.25		15	67.4%	0.04	0.0014	-0.083	470	123.15	131.30			62.2%	-0.98	0.0015	-0.074
0.0100	2.24		7	69.2%	0.03	0.0013	-0.082	475	128.15	136.30			63.9%	-0.98	0.0014	-0.072
0	2.23	14	18	70.8%	0.03	0.0012	-0.081	480	133.15	141.30			65.6%	-0.98	0.0014	-0.070
0	2.22	2	9	72.5%	0.03	0.0012	-0.081	485	138.15	146.30			67.3%	-0.98	0.0013	-0.069
0	2.21	2	5	74.1%	0.03	0.0011	-0.080	490	143.15	151.30			69.0%	-0.98	0.0012	-0.067
0	2.21	4	41	75.8%	0.03	0.0011	-0.079	495	148.15	156.30			70.6%	-0.99	0.0012	-0.068
0	2.20	2	8	77.4%	0.03	0.0010	-0.078	500	153.15	161.30			72.2%	-0.99	0.0011	-0.068
0	2.19	2	11	79.0%	0.03	0.0010	-0.077	505	158.15	166.30			73.8%	-0.99	0.0010	-0.069
0	2.19	2	27	80.6%	0.03	0.0009	-0.076	510	163.15	171.30			76.1%	-0.99	0.0010	-0.070

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 — Nov 13, 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 — Nov 13, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品