GOOGL optieketen Alphabet Inc.

Vervaldatum Cboe delayed options data · per 06:37 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 ±10.7% (307.52–381.32) · ATM IV 33.1% · P/C open interest 0.70

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
169.30	172.50		877	84.7%	1.00	0.0001	0.000	175	0.0500	0.1600	502	1,400	65.5%	-0.00	0.0001	-0.007
164.55	167.55		620	83.5%	1.00	0.0001	0.000	180	0.0200	0.1400	2	645	61.6%	-0.00	0.0001	-0.007
159.45	162.60		2,236	79.3%	1.00	0.0001	0.000	185	0.1000	0.3800		845	67.2%	-0.00	0.0001	-0.008
154.95	157.65		1,429	79.8%	1.00	0.0002	0.000	190	0.1000	0.2100	14	1,255	61.2%	-0.00	0.0002	-0.009
150.00	152.65		730	76.6%	0.99	0.0002	0.000	195	0.0800	0.1900	5	685	57.8%	-0.01	0.0002	-0.010
145.05	147.75		2,878	74.1%	0.99	0.0002	0.000	200	0.1000	0.5700	64	3,839	62.3%	-0.01	0.0002	-0.011
139.65	142.85		339	68.7%	0.99	0.0002	0.000	205	0.0700	0.2300	1	1,674	53.4%	-0.01	0.0002	-0.012
134.60	137.85		535	65.0%	0.99	0.0003	0.000	210	0.1400	0.2500	4	1,064	53.3%	-0.01	0.0003	-0.013
129.70	133.00		1,758	63.5%	0.99	0.0003	0.000	215	0.1700	0.2800	24	927	52.0%	-0.01	0.0003	-0.014
124.85	127.95		721	60.9%	0.99	0.0004	0.000	220	0.1300	0.5300	1	1,205	52.3%	-0.01	0.0004	-0.015
120.05	123.10		397	59.9%	0.99	0.0004	-0.002	225	0.0700	0.5800	5	725	49.9%	-0.01	0.0004	-0.017
115.05	118.15		620	57.1%	0.99	0.0005	-0.004	230	0.2000	0.5300	21	2,021	48.5%	-0.01	0.0005	-0.019
110.15	113.20		463	54.9%	0.98	0.0006	-0.006	235	0.1400	0.5700	2	2,127	46.0%	-0.02	0.0006	-0.021
105.35	108.35		1,844	53.6%	0.98	0.0007	-0.009	240	0.1900	0.6200	79	2,465	44.7%	-0.02	0.0007	-0.023
100.15	103.45		592	52.8%	0.98	0.0008	-0.012	245	0.2500	0.6900	12	1,627	43.5%	-0.02	0.0008	-0.025
95.95	98.55	20	2,486	51.1%	0.97	0.0010	-0.016	250	0.4100	0.7700	97	5,217	42.9%	-0.03	0.0010	-0.028
90.95	93.70		1,775	48.8%	0.97	0.0012	-0.020	255	0.4700	0.9900		3,615	42.2%	-0.03	0.0012	-0.032
86.10	88.85		1,350	47.0%	0.96	0.0014	-0.025	260	0.4600	1.10	12	2,579	40.4%	-0.04	0.0014	-0.036
81.05	84.05		851	44.7%	0.96	0.0016	-0.030	265	0.4900	1.45	30	2,368	39.8%	-0.04	0.0016	-0.041
76.50	79.25		2,037	43.8%	0.95	0.0019	-0.036	270	1.04	1.45	32	4,296	39.5%	-0.05	0.0019	-0.046
71.85	74.60		202	42.8%	0.94	0.0022	-0.043	275	1.09	1.89	7	2,547	38.7%	-0.06	0.0022	-0.052
67.15	69.75		2,041	41.1%	0.93	0.0026	-0.051	280	1.40	2.19	125	5,864	37.9%	-0.07	0.0026	-0.060
62.85	65.20		602	40.7%	0.91	0.0030	-0.059	285	1.50	2.33	59	1,333	36.0%	-0.09	0.0030	-0.067
58.30	60.55	4	2,480	39.4%	0.90	0.0035	-0.068	290	2.11	3.00	134	6,296	36.3%	-0.10	0.0035	-0.076
53.70	56.15		278	38.2%	0.88	0.0040	-0.078	295	2.60	3.60	351	1,718	35.8%	-0.12	0.0040	-0.085
48.80	52.00	37	17.9K	36.8%	0.86	0.0045	-0.087	300	3.60	4.20	139	11.1K	35.7%	-0.15	0.0046	-0.094
45.30	47.85	1	2,373	37.2%	0.83	0.0051	-0.098	305	4.10	5.15	321	3,273	35.0%	-0.17	0.0051	-0.104
40.65	43.85	40	15.7K	35.8%	0.80	0.0057	-0.108	310	5.50	5.95	299	4,544	35.0%	-0.20	0.0057	-0.113
37.20	39.90	25	708	35.7%	0.77	0.0062	-0.117	315	6.50	7.10	57	3,828	34.5%	-0.23	0.0063	-0.123
34.45	36.35	77	3,794	36.4%	0.74	0.0067	-0.126	320	7.75	8.65	91	9,511	34.4%	-0.26	0.0068	-0.131
30.55	32.90	8	1,631	35.6%	0.70	0.0072	-0.134	325	9.35	9.95	66	3,497	34.0%	-0.30	0.0073	-0.139
27.35	29.00	50	2,684	34.7%	0.66	0.0077	-0.141	330	10.80	11.65	157	8,774	33.4%	-0.34	0.0078	-0.145
24.25	25.45	24	1,691	34.0%	0.62	0.0080	-0.146	335	12.25	13.65	162	2,429	32.8%	-0.38	0.0082	-0.150
21.60	22.40	387	3,649	33.7%	0.58	0.0083	-0.150	340	14.20	15.85	892	4,086	32.5%	-0.42	0.0085	-0.153
19.05	19.80	328	2,527	33.6%	0.54	0.0085	-0.152	345	16.90	18.05	57	3,580	32.5%	-0.47	0.0087	-0.155
16.70	17.25	695	8,589	33.4%	0.50	0.0086	-0.152	350	20.25	20.60	235	6,991	33.0%	-0.51	0.0088	-0.155
14.35	15.20	187	2,803	33.2%	0.46	0.0086	-0.150	355	22.20	23.45	111	1,476	32.0%	-0.55	0.0088	-0.153
12.50	12.90	491	7,304	32.9%	0.41	0.0085	-0.147	360	25.15	26.60	75	1,761	31.9%	-0.60	0.0088	-0.150
10.40	11.90	54	2,605	33.1%	0.37	0.0083	-0.142	365	28.05	30.20	34	1,648	31.8%	-0.64	0.0086	-0.145
9.00	9.65	336	4,302	32.6%	0.33	0.0080	-0.136	370	31.30	33.65	15	1,103	31.4%	-0.68	0.0084	-0.139
7.65	8.50	95	3,243	32.7%	0.30	0.0076	-0.129	375	35.15	37.35	4	708	31.5%	-0.72	0.0080	-0.133
6.50	7.10	7,294	14.8K	32.5%	0.26	0.0072	-0.121	380	38.95	41.35		1,347	31.5%	-0.75	0.0077	-0.125
5.50	5.80	95	2,875	32.3%	0.23	0.0067	-0.113	385	42.45	45.60	29	417	31.0%	-0.79	0.0073	-0.117
4.65	5.10	282	8,291	32.6%	0.20	0.0062	-0.104	390	46.95	50.30	18	629	32.1%	-0.82	0.0068	-0.108
3.60	4.60	86	2,264	32.6%	0.18	0.0057	-0.096	395	51.20	53.85	10	622	30.8%	-0.85	0.0064	-0.100
3.25	3.40	742	13.6K	32.2%	0.15	0.0052	-0.087	400	55.70	58.90	2	1,094	31.9%	-0.87	0.0059	-0.092
2.65	2.98	448	2,647	32.4%	0.13	0.0047	-0.079	405	59.95	63.45		312	31.2%	-0.90	0.0054	-0.084
2.26	2.88	309	5,196	33.3%	0.11	0.0042	-0.072	410	64.55	68.20		105	31.1%	-0.92	0.0050	-0.076
1.56	2.53	168	3,993	32.9%	0.10	0.0038	-0.065	415	69.55	72.55		244	30.3%	-0.94	0.0046	-0.069
1.58	1.89	186	3,678	33.1%	0.09	0.0034	-0.058	420	74.35	77.70		98	31.5%	-0.95	0.0041	-0.062
1.29	1.62	300	2,200	33.3%	0.07	0.0030	-0.053	425	78.90	82.30		20		-0.97	0.0038	-0.057
1.18	1.36	133	3,231	33.7%	0.06	0.0027	-0.048	430	84.35	86.80	1	583		-0.98	0.0036	-0.051
0.8300	1.15	126	1,246	33.3%	0.06	0.0024	-0.043	435	88.75	92.05		62		-0.99	0.0029	-0.043
0.6500	0.9900	202	7,546	33.5%	0.05	0.0021	-0.039	440	93.65	97.15		4		-0.99	0.0016	-0.043
0.3500	0.8900	86	1,358	33.0%	0.04	0.0019	-0.035	445	98.65	102.05				-1.00	0.0006	-0.043
0.6200	0.7200	4,602	9,567	34.7%	0.04	0.0017	-0.032	450	103.70	107.20				-1.00	0.0000	-0.043
0.5400	0.7000	41	848	35.4%	0.03	0.0015	-0.030	455	108.70	111.85				-1.00	0.0000	-0.043
0.2200	1.00	62	1,746	36.4%	0.03	0.0014	-0.027	460	113.70	116.95				-1.00	0.0000	-0.043
0.3700	0.9000	12	2,078	37.9%	0.03	0.0012	-0.025	465	118.75	122.05				-1.00	0.0000	-0.043
0.1900	0.8500	2	3,279	37.7%	0.02	0.0011	-0.023	470	123.70	126.85				-1.00	0.0000	-0.043
0.1600	0.6100	5	1,022	37.0%	0.02	0.0010	-0.022	475	129.00	132.05				-1.00	0.0000	-0.043
0.1300	0.5900	1	5,817	37.7%	0.02	0.0009	-0.020	480	133.70	137.05		1		-1.00	0.0000	-0.043
0.2000	0.5500	10	1,035	38.9%	0.02	0.0008	-0.019	485	138.70	142.05				-1.00	0.0000	-0.043
0.0700	0.5200	1	1,241	38.6%	0.02	0.0008	-0.018	490	143.75	146.90				-1.00	0.0000	-0.043
0.2000	0.5100	73	430	40.6%	0.02	0.0007	-0.017	495	148.70	151.90				-1.00	0.0000	-0.043
0.2500	0.3900	4	3,014	39.8%	0.01	0.0007	-0.016	500	153.75	157.20				-1.00	0.0000	-0.043
0.0900	0.2800		482	39.0%	0.01	0.0006	-0.015	505	158.70	161.90				-1.00	0.0000	-0.043
0.0600	0.8000		745	44.6%	0.01	0.0006	-0.015	510	163.70	166.90				-1.00	0.0000	-0.043
0.0600	0.7700		1,056	45.3%	0.01	0.0005	-0.014	515	168.70	172.05				-1.00	0.0000	-0.043

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

Defensieve consumptiegoederen