GOOGL optieketen Alphabet Inc.

Vervaldatum Cboe delayed options data · per 09:35 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±14.0% (291.96–386.96) · ATM IV 32.3% · P/C open interest 0.64

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
167.20	171.25		762	55.2%	1.00	0.0001	0.000	170	0.0100	0.1700	3	7,137	49.5%	-0.00	0.0001	-0.006
162.30	166.35		894	54.0%	0.99	0.0002	0.000	175	0.0700	0.2700		1,317	51.2%	-0.01	0.0002	-0.006
157.50	161.45		612	53.8%	0.99	0.0002	0.000	180	0.0700	0.2800		649	49.4%	-0.01	0.0002	-0.007
152.50	156.50		2,285	51.4%	0.99	0.0002	0.000	185	0.1000	0.4600	1	572	50.3%	-0.01	0.0002	-0.008
147.55	151.55		1,456	49.0%	0.99	0.0002	0.000	190	0.1000	0.3400		1,258	46.8%	-0.01	0.0002	-0.008
143.00	146.70		754	50.6%	0.99	0.0003	0.000	195	0.1500	0.5000	21	691	47.3%	-0.01	0.0003	-0.009
138.00	141.75	10	2,816	54.1%	0.99	0.0003	0.000	200	0.0600	0.3000	22	3,803	42.0%	-0.01	0.0003	-0.010
133.55	136.85		318	49.5%	0.99	0.0004	0.000	205	0.1500	0.6300	3	1,679	44.6%	-0.01	0.0004	-0.011
128.45	131.95		545	46.7%	0.99	0.0004	0.000	210	0.2500	0.5900	4	1,103	43.2%	-0.01	0.0004	-0.012
123.10	127.15		1,810	42.8%	0.98	0.0005	0.000	215	0.4000	0.6700	1	931	42.9%	-0.02	0.0005	-0.013
119.20	122.25		729	46.3%	0.98	0.0006	0.000	220	0.4000	0.7600		1,268	40.3%	-0.02	0.0006	-0.015
114.05	117.40		398	43.8%	0.98	0.0007	0.000	225	0.3500	0.8100		697	39.7%	-0.02	0.0007	-0.017
108.90	112.55		636	41.2%	0.98	0.0008	0.000	230	0.6600	0.9300	2	2,013	40.0%	-0.02	0.0008	-0.019
104.50	107.75		439	41.7%	0.97	0.0010	0.000	235	0.5600	1.21	730	2,601	38.8%	-0.03	0.0010	-0.021
100.20	102.50		1,011	40.7%	0.97	0.0011	0.000	240	0.8500	1.38	2	2,184	38.6%	-0.03	0.0011	-0.024
94.95	98.20		583	39.6%	0.96	0.0013	0.000	245	0.7800	1.59		1,497	37.2%	-0.04	0.0013	-0.027
89.80	93.50	10	2,387	37.6%	0.95	0.0015	0.000	250	1.35	1.51	12	5,048	36.7%	-0.05	0.0015	-0.030
85.20	88.40		1,780	36.1%	0.94	0.0017	-0.004	255	1.41	2.15		712	36.5%	-0.06	0.0017	-0.034
80.95	83.80	1	1,488	36.3%	0.93	0.0020	-0.010	260	1.65	2.50		2,469	35.8%	-0.07	0.0020	-0.038
77.00	79.20		971	36.7%	0.92	0.0023	-0.016	265	2.18	2.89	15	1,944	35.6%	-0.08	0.0023	-0.043
71.85	74.70		2,038	35.0%	0.91	0.0026	-0.023	270	2.73	3.15	35	4,046	34.9%	-0.09	0.0026	-0.048
67.70	70.90	1	31	35.8%	0.89	0.0029	-0.029	275	3.15	3.90	55	2,268	34.6%	-0.11	0.0030	-0.053
63.25	66.20	4	1,895	34.6%	0.88	0.0033	-0.036	280	3.50	4.75	7	5,639	34.1%	-0.12	0.0033	-0.058
59.80	61.90		588	35.0%	0.86	0.0036	-0.043	285	4.25	5.50	4	979	33.8%	-0.14	0.0037	-0.064
54.90	58.35		2,566	34.3%	0.84	0.0040	-0.051	290	5.45	6.20	24	6,542	33.7%	-0.16	0.0041	-0.069
51.35	54.30		59	34.3%	0.81	0.0044	-0.058	295	6.50	7.25	244	991	33.6%	-0.19	0.0045	-0.075
48.10	50.15	42	18.0K	34.2%	0.79	0.0048	-0.064	300	7.70	8.05	209	8,393	33.1%	-0.21	0.0048	-0.080
44.75	45.90	1	2,420	33.7%	0.76	0.0051	-0.071	305	8.45	9.55	27	2,739	32.6%	-0.24	0.0052	-0.085
40.20	43.10	10	15.4K	33.2%	0.74	0.0055	-0.077	310	10.60	10.80	37	3,422	32.8%	-0.27	0.0056	-0.090
36.75	39.65	2	802	32.9%	0.71	0.0058	-0.083	315	11.65	12.60	12	2,809	32.4%	-0.30	0.0059	-0.094
33.85	36.30	10	3,816	32.8%	0.68	0.0061	-0.088	320	13.25	14.60	37	7,439	32.3%	-0.33	0.0062	-0.098
30.90	33.10	664	1,547	32.5%	0.64	0.0063	-0.092	325	15.25	17.00	45	2,434	32.5%	-0.36	0.0065	-0.101
28.25	30.05	495	2,210	32.4%	0.61	0.0065	-0.096	330	17.30	18.75	9	5,483	32.0%	-0.40	0.0067	-0.103
26.20	27.30	112	1,233	32.7%	0.58	0.0066	-0.099	335	20.25	21.20	66	2,349	32.5%	-0.43	0.0069	-0.105
23.85	24.15	297	2,857	32.2%	0.54	0.0067	-0.101	340	22.90	24.10	283	2,649	32.5%	-0.47	0.0070	-0.105
21.50	22.45	76	1,441	32.5%	0.51	0.0068	-0.102	345	24.75	26.80	47	1,932	32.1%	-0.50	0.0071	-0.105
19.40	19.75	170	4,369	32.1%	0.48	0.0068	-0.102	350	27.55	28.85	16	5,817	31.4%	-0.54	0.0071	-0.105
17.40	18.35	9	1,297	32.4%	0.45	0.0067	-0.102	355	30.70	31.95	11	941	31.5%	-0.57	0.0071	-0.103
14.95	16.55	83	3,145	32.5%	0.41	0.0066	-0.101	360	33.60	35.30	68	1,158	31.3%	-0.60	0.0071	-0.101
14.10	14.95	36	1,527	32.5%	0.38	0.0065	-0.100	365	36.85	39.55		1,710	31.8%	-0.64	0.0070	-0.098
12.10	13.45	52	3,452	32.2%	0.35	0.0063	-0.097	370	40.45	43.20	10	936	31.9%	-0.67	0.0068	-0.095
11.30	11.90	273	3,079	32.5%	0.33	0.0061	-0.095	375	43.70	47.00	1	423	31.7%	-0.70	0.0067	-0.091
10.05	10.60	10.2K	12.5K	32.5%	0.30	0.0059	-0.092	380	47.30	50.85	11	1,214	31.5%	-0.73	0.0065	-0.087
9.00	9.75	96	2,446	32.8%	0.28	0.0056	-0.088	385	52.30	54.80	1	280	32.4%	-0.75	0.0062	-0.083
8.05	8.75	105	6,716	32.9%	0.25	0.0054	-0.085	390	55.45	58.95		448	31.6%	-0.78	0.0060	-0.078
6.85	7.40	191	2,077	32.3%	0.23	0.0051	-0.081	395	59.60	63.30		602	31.8%	-0.80	0.0058	-0.073
6.15	6.85	582	13.3K	32.6%	0.21	0.0048	-0.078	400	64.55	67.50	1	993	32.4%	-0.83	0.0055	-0.068
5.65	6.10	97	1,552	33.0%	0.19	0.0046	-0.074	405	68.55	71.85		272	31.9%	-0.85	0.0053	-0.064
5.10	5.75	25	3,371	33.5%	0.18	0.0043	-0.070	410	72.80	75.10		91	29.5%	-0.87	0.0050	-0.059
4.55	4.75	11	5,822	33.1%	0.16	0.0040	-0.066	415	79.00	80.90		228	34.0%	-0.88	0.0048	-0.054
4.05	4.70	32	1,663	33.8%	0.15	0.0038	-0.063	420	82.60	85.70		49	32.9%	-0.90	0.0045	-0.048
3.15	4.00	65	1,611	33.1%	0.13	0.0035	-0.059	425	87.30	90.05		15	32.2%	-0.92	0.0041	-0.043
2.96	3.40	113	2,394	33.2%	0.12	0.0033	-0.056	430	92.05	94.85		319	32.2%	-0.93	0.0038	-0.036
2.95	3.10	71	577	33.9%	0.11	0.0030	-0.053	435	96.90	99.70		44	32.4%	-0.94	0.0035	-0.029
2.60	2.98	3,075	4,021	34.3%	0.10	0.0028	-0.050	440	101.75	104.55		4	32.3%	-0.95	0.0031	-0.021
2.23	2.66	58	678	34.3%	0.09	0.0026	-0.047	445	106.65	109.45			32.2%	-0.96	0.0027	-0.013
2.15	2.44	14.1K	16.6K	34.5%	0.08	0.0024	-0.044	450	111.60	114.60		33	33.9%	-0.97	0.0024	-0.005
1.93	2.06	49	706	34.8%	0.08	0.0023	-0.042	455	115.85	119.35		2		-0.98	0.0022	0.000
1.67	2.26	56	2,514	35.6%	0.07	0.0021	-0.039	460	120.80	124.30				-0.98	0.0020	0.000
1.61	2.00	103	918	35.9%	0.07	0.0020	-0.037	465	125.80	129.25				-0.99	0.0018	0.000
1.31	1.69	12	3,164	35.5%	0.06	0.0018	-0.035	470	130.80	134.25				-0.99	0.0016	0.000
1.35	1.80	54	664	36.8%	0.06	0.0017	-0.033	475	135.80	139.25				-0.99	0.0011	0.000
1.20	1.36	3,112	5,312	36.2%	0.05	0.0016	-0.031	480	140.85	144.25		1		-1.00	0.0007	0.000
1.12	1.37	4	954	36.9%	0.05	0.0015	-0.029	485	145.80	149.25				-1.00	0.0004	0.000
1.00	1.47		2,670	37.6%	0.04	0.0014	-0.028	490	150.80	155.00				-1.00	0.0001	0.000
0.8600	1.38		376	37.8%	0.04	0.0013	-0.026	495	155.85	159.25				-1.00	0.0000	0.000
0.9000	0.9800	7,034	8,505	37.4%	0.04	0.0012	-0.025	500	160.85	164.95				-1.00	0.0000	0.000
0.7900	0.9800	142	379	37.8%	0.04	0.0011	-0.024	505	165.80	169.25				-1.00	0.0000	0.000

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Dec 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

GOOGL optieketen Alphabet Inc.

Volatiliteitsglimlach — Dec 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie