GOOGL цепочка опционов Alphabet Inc.

Экспирация Cboe delayed options data · по состоянию на 13:03 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±8.6% (313.71–372.56) · ATM IV 36.6% · P/C открытого интереса 0.36

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
164.50	172.95		4		1.00	0.0001	0.000	175	0	2.14		443	124.3%	-0.00	0.0001	-0.008
159.50	167.95		23		1.00	0.0001	0.000	180	0	2.15		73	119.8%	-0.00	0.0001	-0.009
154.55	163.00		21		1.00	0.0001	0.000	185	0	2.15		687	115.3%	-0.00	0.0001	-0.010
149.55	158.00		900		1.00	0.0001	0.000	190	0	2.16	4	310	111.1%	-0.00	0.0001	-0.011
144.60	153.05		12		1.00	0.0001	0.000	195	0	2.17	2	203	106.9%	-0.00	0.0001	-0.013
139.60	148.05		54		1.00	0.0002	0.000	200	0	2.18	7	4,205	102.8%	-0.00	0.0002	-0.015
134.65	143.10		14		0.99	0.0002	0.000	205	0	2.19	2	292	98.8%	-0.01	0.0002	-0.017
129.70	138.10		44		0.99	0.0002	-0.002	210	0	2.20	103	3,329	94.9%	-0.01	0.0002	-0.019
124.70	133.15	4	81		0.99	0.0003	-0.005	215	0	2.21	2	347	91.0%	-0.01	0.0003	-0.021
119.75	128.20		205		0.99	0.0004	-0.009	220	0	2.23	5	1,223	87.4%	-0.01	0.0004	-0.024
114.80	123.25		196		0.99	0.0004	-0.012	225	0	2.24	2	211	83.7%	-0.01	0.0004	-0.027
109.85	118.25	1	399		0.99	0.0005	-0.016	230	0.0100	2.27		936	80.3%	-0.01	0.0005	-0.030
104.80	113.30		378		0.99	0.0006	-0.020	235	0.0100	2.29	2	348	76.8%	-0.01	0.0006	-0.034
99.90	108.35		310		0.98	0.0007	-0.025	240	0.0100	2.32	3	1,335	73.4%	-0.02	0.0007	-0.038
95.00	103.40		149		0.98	0.0008	-0.030	245	0.0100	2.35	1	812	70.0%	-0.02	0.0008	-0.042
90.05	98.50		383	41.2%	0.98	0.0009	-0.036	250	0.0200	2.40	76	1,333	66.9%	-0.02	0.0009	-0.047
85.10	93.55	12	276	41.2%	0.97	0.0011	-0.042	255	0.0500	2.45	91	1,183	63.8%	-0.03	0.0011	-0.053
80.20	88.65		261	42.5%	0.97	0.0013	-0.049	260	0.0300	2.51	153	2,463	60.7%	-0.03	0.0013	-0.059
75.30	83.75		163	42.4%	0.96	0.0015	-0.056	265	0.0400	2.59	202	1,211	57.7%	-0.04	0.0015	-0.066
70.40	78.85	8	701	41.6%	0.96	0.0018	-0.064	270	0.0500	2.69	67	1,341	54.9%	-0.04	0.0018	-0.074
65.55	74.00		77	41.2%	0.95	0.0021	-0.073	275	0.0800	2.80	113	2,173	52.1%	-0.05	0.0021	-0.082
60.75	69.20	7	564	40.8%	0.94	0.0025	-0.083	280	0.1200	2.99	53	2,595	49.6%	-0.06	0.0025	-0.091
55.90	64.40	3	183	39.6%	0.93	0.0029	-0.094	285	0.1200	3.20	139	2,527	47.1%	-0.07	0.0030	-0.102
51.30	59.70	21	451	39.6%	0.91	0.0034	-0.105	290	0.2800	3.50	265	12.6K	45.2%	-0.09	0.0035	-0.113
46.60	55.10		235	38.9%	0.90	0.0040	-0.118	295	0.3700	3.85	26	2,213	43.1%	-0.10	0.0040	-0.124
42.10	50.60	7	1,142	38.5%	0.88	0.0047	-0.131	300	0.2100	4.30	322	7,897	40.4%	-0.12	0.0047	-0.137
37.70	46.20		383	38.0%	0.86	0.0054	-0.145	305	0.6500	4.90	933	3,352	39.3%	-0.15	0.0055	-0.151
33.45	41.95		564	37.6%	0.83	0.0062	-0.160	310	1.41	5.65	629	7,652	38.8%	-0.17	0.0063	-0.165
29.40	37.95	43	435	37.4%	0.80	0.0071	-0.174	315	2.35	6.60	690	5,540	38.4%	-0.20	0.0072	-0.179
25.65	34.10	58	1,313	37.3%	0.76	0.0080	-0.189	320	3.50	7.75	943	7,539	38.0%	-0.24	0.0080	-0.194
23.75	32.25	12	12	37.0%	0.74	0.0084	-0.196	322.5	4.15	8.45	64	51	37.9%	-0.26	0.0085	-0.200
21.95	30.50	12	1,887	36.9%	0.72	0.0088	-0.202	325	4.90	9.15	738	3,781	37.8%	-0.28	0.0089	-0.206
20.25	28.75	9	9	36.8%	0.70	0.0092	-0.208	327.5	5.65	9.95	15	11	37.6%	-0.31	0.0093	-0.212
18.60	27.10	65	3,304	36.7%	0.67	0.0096	-0.213	330	6.50	10.80	359	9,240	37.5%	-0.33	0.0097	-0.218
17.00	25.50	35	31	36.6%	0.65	0.0099	-0.218	332.5	7.40	11.70	26	21	37.4%	-0.35	0.0100	-0.222
15.50	24.00	46	2,441	36.5%	0.62	0.0102	-0.222	335	8.40	12.65	247	5,234	37.3%	-0.38	0.0104	-0.226
14.00	22.50	25	24	36.3%	0.60	0.0105	-0.225	337.5	9.45	13.70	53	43	37.1%	-0.41	0.0106	-0.229
12.60	21.15	163	8,802	36.3%	0.57	0.0107	-0.228	340	10.55	14.00	563	9,859	36.0%	-0.43	0.0109	-0.231
11.30	19.80	658	394	36.2%	0.54	0.0109	-0.229	342.5	11.75	16.00	37	32	37.0%	-0.46	0.0111	-0.233
12.15	16.40	1,067	7,569	36.0%	0.52	0.0110	-0.229	345	12.75	16.00	277	8,353	35.0%	-0.49	0.0112	-0.233
10.95	15.25	161	143	36.0%	0.49	0.0110	-0.229	347.5	12.20	20.70	167	159	36.8%	-0.52	0.0112	-0.232
9.85	14.10	916	10.3K	35.9%	0.46	0.0110	-0.227	350	13.60	20.00	244	6,284	34.1%	-0.54	0.0112	-0.231
8.80	13.05	82	65	35.8%	0.43	0.0110	-0.225	352.5	15.05	23.55	75	73	36.7%	-0.57	0.0112	-0.228
7.80	12.05	811	32.3K	35.6%	0.41	0.0108	-0.221	355	16.55	22.00	173	2,948	32.6%	-0.60	0.0111	-0.225
6.85	11.15	76	76	35.5%	0.38	0.0106	-0.217	357.5	18.15	26.65	3	2	36.5%	-0.62	0.0109	-0.220
6.00	10.30	698	13.3K	35.5%	0.36	0.0104	-0.212	360	19.85	28.35	32	5,216	36.6%	-0.65	0.0107	-0.215
5.25	9.50	30	29	35.4%	0.33	0.0102	-0.206	362.5	21.55	30.05			36.5%	-0.68	0.0104	-0.210
4.50	8.75	757	3,205	35.3%	0.31	0.0098	-0.200	365	23.35	31.85	8	2,208	36.5%	-0.70	0.0101	-0.204
3.85	8.10	27.1K	27.1K	35.3%	0.29	0.0095	-0.194	367.5	25.20	33.70			36.5%	-0.72	0.0098	-0.197
3.20	7.50	1,486	34.9K	35.2%	0.27	0.0091	-0.187	370	27.10	35.60	1	1,803	36.5%	-0.74	0.0094	-0.190
2.15	6.40	796	4,131	35.1%	0.23	0.0083	-0.173	375	31.10	39.60	1	762	36.7%	-0.78	0.0087	-0.176
1.78	5.55	23.1K	37.9K	36.1%	0.19	0.0075	-0.158	380	35.30	43.80	2	755	37.0%	-0.82	0.0079	-0.162
0.5600	4.80	1,199	3,062	35.1%	0.17	0.0067	-0.145	385	39.65	48.15		458	37.3%	-0.85	0.0071	-0.148
0.1500	4.25	507	4,297	35.6%	0.14	0.0060	-0.133	390	44.10	52.60		845	37.5%	-0.87	0.0064	-0.135
0.3900	3.80	241	3,525	37.7%	0.12	0.0053	-0.122	395	48.70	57.15		339	37.8%	-0.89	0.0057	-0.124
0.2900	2.50	1,600	14.6K	36.1%	0.11	0.0047	-0.112	400	53.40	61.85	1	843	38.4%	-0.91	0.0051	-0.115
0.1700	3.15	335	2,856	39.9%	0.09	0.0042	-0.104	405	58.20	66.65	2	153	39.2%	-0.92	0.0046	-0.107
0.1700	2.95	162	4,656	41.5%	0.08	0.0037	-0.098	410	63.05	71.50	2	172	40.2%	-0.94	0.0041	-0.100
0.0800	2.79	23.6K	28.1K	42.8%	0.07	0.0033	-0.093	415	67.95	76.40	8	153	41.3%	-0.94	0.0037	-0.096
0.1100	2.65	123	32.1K	44.5%	0.07	0.0030	-0.088	420	72.90	81.35		96	42.8%	-0.95	0.0034	-0.092
0.0800	2.57	157	2,681	46.1%	0.06	0.0027	-0.085	425	78.15	86.25		17	45.6%	-0.96	0.0031	-0.088
0.0600	2.49	116	2,463	47.6%	0.06	0.0025	-0.082	430	82.85	91.30		9	46.1%	-0.96	0.0029	-0.084
0.0200	2.43	20.7K	27.3K	49.1%	0.05	0.0023	-0.079	435	87.85	96.40			48.6%	-0.97	0.0026	-0.080
0.0300	2.38	124	19.7K	50.8%	0.05	0.0021	-0.077	440	92.85	101.40			50.5%	-0.97	0.0024	-0.077
0.0200	2.32	2	972	52.3%	0.05	0.0020	-0.075	445	97.85	106.40			52.3%	-0.97	0.0023	-0.074
0.0100	2.29	783	4,557	53.9%	0.04	0.0018	-0.074	450	102.85	111.40			54.1%	-0.97	0.0021	-0.073
0.0100	2.27	117	537	55.5%	0.04	0.0017	-0.072	455	107.85	116.40			55.8%	-0.98	0.0020	-0.072
0.0100	2.26	9	1,960	57.2%	0.04	0.0016	-0.071	460	112.85	121.40			57.6%	-0.98	0.0018	-0.071
0.0100	2.24	5	239	58.8%	0.04	0.0015	-0.070	465	117.85	126.40			59.3%	-0.98	0.0017	-0.070
0.0100	2.23	8	2,976	60.3%	0.04	0.0014	-0.069	470	122.85	131.35			60.6%	-0.98	0.0016	-0.069
0	2.22		46	61.9%	0.03	0.0013	-0.068	475	127.85	136.35			62.3%	-0.98	0.0015	-0.067
0	2.22	7	2,037	63.4%	0.03	0.0012	-0.067	480	132.85	141.35			63.9%	-0.99	0.0014	-0.065
0	2.21	1	11	65.0%	0.03	0.0012	-0.066	485	137.85	146.40			65.9%	-0.99	0.0013	-0.063
0	2.20	1	1,839	66.4%	0.03	0.0011	-0.065	490	142.85	151.35			67.1%	-0.99	0.0012	-0.061
0	2.20	63	2,191	69.4%	0.03	0.0010	-0.063	500	152.85	161.40			70.5%	-0.99	0.0011	-0.056
0	2.19	1	1,823	72.3%	0.03	0.0009	-0.061	510	162.85	171.35			73.2%	-0.99	0.0010	-0.051

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

GOOGL цепочка опционов Alphabet Inc.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный