GOOGL 期权链 Alphabet Inc.

到期日 Cboe delayed options data · 截至 17:03 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 ±8.6% (315.18–374.83) · ATM IV 36.4% · P/C 未平仓量 0.41

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
169.80	172.50		4	108.2%	1.00	0.0000	0.000	175	0	0.1000		443	83.3%	-0.00	0.0000	-0.005
164.40	167.50		23	95.3%	1.00	0.0001	0.000	180	0	0.6700		73	99.6%	-0.00	0.0001	-0.005
159.40	162.50		21	90.6%	1.00	0.0001	0.000	185	0	0.1000		687	77.0%	-0.00	0.0001	-0.006
154.45	157.50		900	87.2%	1.00	0.0001	0.000	190	0.0100	0.0700	4	311	72.3%	-0.00	0.0001	-0.007
150.00	152.55		12	93.7%	1.00	0.0001	0.000	195	0.0100	0.1100	2	203	72.2%	-0.00	0.0001	-0.008
144.85	147.60		54	87.9%	1.00	0.0001	0.000	200	0.0200	0.1200	2	4,210	70.4%	-0.00	0.0001	-0.009
139.55	142.65		14	79.6%	1.00	0.0001	0.000	205	0.0200	0.1300	2	292	67.9%	-0.00	0.0001	-0.010
134.60	137.65		44	76.4%	1.00	0.0002	0.000	210	0.0500	0.1500	3	3,239	67.1%	-0.00	0.0002	-0.011
129.70	132.70	4	85	74.9%	1.00	0.0002	0.000	215	0.0600	0.1400	2	347	64.2%	-0.00	0.0002	-0.013
124.60	127.70		205	69.4%	0.99	0.0002	0.000	220	0.0700	0.1700	2	1,219	62.7%	-0.01	0.0002	-0.014
119.95	122.75		196	71.4%	0.99	0.0003	-0.001	225	0.1000	0.2000	2	210	61.5%	-0.01	0.0003	-0.016
115.20	117.80		399	71.0%	0.99	0.0003	-0.004	230	0.0900	0.2200		936	58.9%	-0.01	0.0003	-0.018
109.80	112.85		378	63.4%	0.99	0.0004	-0.006	235	0.1300	0.2000	1	348	56.6%	-0.01	0.0004	-0.020
105.05	107.90		310	63.2%	0.99	0.0005	-0.009	240	0.0800	0.2500	1	1,335	53.8%	-0.01	0.0005	-0.022
100.30	102.95		149	62.4%	0.99	0.0006	-0.013	245	0.1900	0.3300		811	54.3%	-0.01	0.0006	-0.025
95.30	98.00		383	59.3%	0.99	0.0007	-0.016	250	0.2300	0.3100	75	1,329	51.8%	-0.01	0.0007	-0.028
90.50	93.05	12	285	57.8%	0.98	0.0008	-0.021	255	0.2800	0.3400	85	1,184	50.0%	-0.02	0.0008	-0.032
85.55	88.15		261	55.4%	0.98	0.0010	-0.025	260	0.2900	0.4000	149	2,462	48.0%	-0.02	0.0010	-0.036
80.75	83.25		163	53.8%	0.98	0.0012	-0.031	265	0.4200	0.4800	151	1,196	47.2%	-0.02	0.0012	-0.041
75.40	78.40	8	700	49.3%	0.97	0.0014	-0.038	270	0.5300	0.5800	25	1,298	46.0%	-0.03	0.0014	-0.047
71.30	73.55		77	51.2%	0.96	0.0017	-0.046	275	0.6300	0.7100	113	2,251	44.7%	-0.04	0.0017	-0.054
65.65	68.70	7	571	45.6%	0.96	0.0021	-0.055	280	0.8000	0.8700	22	2,600	43.6%	-0.04	0.0021	-0.063
61.05	63.90	2	186	44.8%	0.95	0.0025	-0.065	285	1.01	1.09	52	2,437	42.6%	-0.05	0.0025	-0.073
57.25	58.75	21	452	45.1%	0.93	0.0030	-0.078	290	1.27	1.37	230	12.5K	41.7%	-0.07	0.0031	-0.085
52.60	54.15		235	43.9%	0.92	0.0037	-0.091	295	1.56	1.76	21	2,210	40.8%	-0.08	0.0037	-0.098
48.15	49.00		1,142	41.4%	0.90	0.0044	-0.107	300	2.02	2.12	291	7,756	39.9%	-0.10	0.0044	-0.113
43.70	45.25		383	42.0%	0.87	0.0051	-0.123	305	2.55	2.73	788	3,040	39.3%	-0.13	0.0052	-0.129
39.40	41.10		564	41.3%	0.85	0.0060	-0.141	310	3.20	3.40	255	7,663	38.6%	-0.15	0.0060	-0.146
35.30	36.30	1	435	39.4%	0.81	0.0068	-0.159	315	4.10	4.35	349	5,415	38.3%	-0.19	0.0069	-0.164
31.35	32.80	36	1,307	39.5%	0.78	0.0077	-0.176	320	5.10	5.40	771	7,043	37.7%	-0.23	0.0078	-0.181
29.50	30.45	12		38.5%	0.76	0.0081	-0.185	322.5	5.60	6.20	63		37.6%	-0.25	0.0082	-0.189
27.65	28.75	10	1,883	38.4%	0.73	0.0085	-0.193	325	6.35	6.75	686	3,473	37.4%	-0.27	0.0086	-0.197
25.90	26.80	8		38.0%	0.71	0.0089	-0.200	327.5	7.05	7.50	9		37.2%	-0.29	0.0090	-0.204
24.20	24.95	31	3,300	37.6%	0.69	0.0092	-0.207	330	7.90	8.30	255	9,196	37.1%	-0.31	0.0094	-0.211
22.60	23.30	35		37.5%	0.67	0.0096	-0.213	332.5	8.70	9.35	8		37.2%	-0.34	0.0097	-0.217
21.00	21.80	32	2,443	37.4%	0.64	0.0099	-0.218	335	9.60	10.00	83	5,156	36.6%	-0.36	0.0100	-0.222
19.50	20.25	25		37.2%	0.62	0.0101	-0.222	337.5	10.55	11.10	22		36.6%	-0.39	0.0102	-0.226
18.05	18.80	96	8,782	37.1%	0.59	0.0103	-0.226	340	11.85	12.05	295	9,616	36.6%	-0.41	0.0105	-0.229
16.60	17.40	658		36.8%	0.56	0.0105	-0.228	342.5	12.75	13.25	13		36.4%	-0.44	0.0106	-0.232
15.40	15.85	428	7,441	36.5%	0.54	0.0106	-0.229	345	13.95	14.45	242	8,253	36.2%	-0.47	0.0108	-0.233
14.10	14.60	110		36.4%	0.51	0.0107	-0.230	347.5	15.10	15.70	99		36.0%	-0.49	0.0109	-0.233
13.10	13.30	387	10.1K	36.3%	0.48	0.0107	-0.229	350	16.45	17.05	160	6,296	35.9%	-0.52	0.0109	-0.233
11.90	12.30	72		36.2%	0.46	0.0107	-0.227	352.5	17.85	18.45	72		35.8%	-0.55	0.0109	-0.231
10.85	11.15	713	31.8K	36.0%	0.43	0.0106	-0.225	355	19.30	19.95	98	2,948	35.8%	-0.58	0.0108	-0.228
9.85	10.35	76		36.1%	0.41	0.0105	-0.221	357.5	20.75	21.45	1		35.5%	-0.60	0.0107	-0.225
9.00	9.25	551	13.2K	35.8%	0.38	0.0104	-0.217	360	22.35	23.10	6	5,216	35.5%	-0.63	0.0106	-0.220
8.10	8.55	26		35.9%	0.36	0.0101	-0.211	362.5	23.95	24.75			35.3%	-0.65	0.0104	-0.215
7.35	7.75	653	2,849	35.8%	0.33	0.0099	-0.205	365	25.65	26.50	4	2,206	35.2%	-0.68	0.0102	-0.209
6.60	7.00	27.1K		35.7%	0.31	0.0096	-0.199	367.5	27.45	28.30			35.1%	-0.70	0.0099	-0.202
6.00	6.25	981	34.7K	35.6%	0.29	0.0093	-0.191	370	29.25	30.15	1	1,803	35.0%	-0.73	0.0096	-0.195
4.75	5.05	532	3,833	35.4%	0.24	0.0086	-0.175	375	33.05	34.10	1	762	34.9%	-0.77	0.0089	-0.179
3.80	4.00	22.2K	38.3K	35.2%	0.20	0.0078	-0.158	380	37.25	38.15		753	35.0%	-0.81	0.0082	-0.162
3.00	3.25	897	3,006	35.2%	0.17	0.0070	-0.141	385	41.60	42.40		458	35.1%	-0.84	0.0074	-0.145
2.42	2.53	259	4,286	35.3%	0.14	0.0062	-0.125	390	45.15	46.90		845	33.1%	-0.88	0.0066	-0.128
1.90	2.03	210	3,528	35.4%	0.12	0.0054	-0.109	395	50.25	52.30		339	37.0%	-0.90	0.0059	-0.112
1.50	1.55	852	14.2K	35.4%	0.10	0.0047	-0.095	400	54.60	56.50	1	842	34.7%	-0.93	0.0052	-0.098
1.18	1.26	112	3,005	35.6%	0.08	0.0040	-0.082	405	58.70	61.45		154	31.5%	-0.94	0.0045	-0.085
0.9300	1.01	148	4,601	35.9%	0.06	0.0034	-0.070	410	63.50	66.80		170	34.8%	-0.96	0.0040	-0.075
0.7500	0.8200	23.5K	4,582	36.3%	0.05	0.0029	-0.060	415	68.10	71.15	4	153		-0.97	0.0036	-0.063
0.6000	0.6500	90	32.1K	36.6%	0.04	0.0025	-0.052	420	73.05	76.05		105		-0.98	0.0028	-0.052
0.5000	0.5300	122	2,650	37.1%	0.04	0.0021	-0.045	425	78.00	81.00		17		-0.99	0.0020	-0.048
0.3900	0.4600	112	2,454	37.5%	0.03	0.0018	-0.040	430	83.00	86.00		9		-1.00	0.0013	-0.040
0.3300	0.3800	20.7K	27.3K	38.1%	0.03	0.0015	-0.035	435	88.00	91.65				-1.00	0.0006	-0.040
0.2800	0.3600	84	19.7K	39.1%	0.02	0.0013	-0.031	440	93.00	95.95				-1.00	0.0001	-0.040
0.2100	0.3300		971	39.6%	0.02	0.0011	-0.028	445	98.00	100.95				-1.00	0.0000	-0.040
0.2100	0.2500	718	3,901	40.2%	0.02	0.0010	-0.025	450	103.00	106.00				-1.00	0.0000	-0.040
0.1800	0.2000	42	486	40.6%	0.01	0.0009	-0.023	455	108.00	111.00				-1.00	0.0000	-0.040
0.1500	0.2100	4	1,958	41.6%	0.01	0.0008	-0.021	460	113.00	116.00				-1.00	0.0000	-0.040
0.0700	0.1900	4	238	41.3%	0.01	0.0007	-0.019	465	118.00	121.00				-1.00	0.0000	-0.040
0.1000	0.1900		2,968	43.1%	0.01	0.0006	-0.018	470	123.00	126.00				-1.00	0.0000	-0.040
0.0300	0.2200		46	43.7%	0.01	0.0006	-0.017	475	128.00	131.00				-1.00	0.0000	-0.040
0.0800	0.1500	2	2,037	44.5%	0.01	0.0005	-0.016	480	133.00	136.00				-1.00	0.0000	-0.040
0.0400	0.1800	1	11	45.5%	0.01	0.0005	-0.015	485	138.00	141.00				-1.00	0.0000	-0.040
0.0400	0.1300	1	1,838	45.4%	0.01	0.0004	-0.014	490	143.00	146.00				-1.00	0.0000	-0.040
0.0600	0.1000	13	2,188	47.4%	0.01	0.0004	-0.013	500	153.00	156.00				-1.00	0.0000	-0.040
0.0200	0.1600	1	1,823	50.2%	0.01	0.0003	-0.011	510	163.00	166.00				-1.00	0.0000	-0.040

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 20, 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 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品