GOOGL Optionskette Alphabet Inc.

Verfall Cboe delayed options data · Stand 00:38 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±12.6% (300.92–387.92) · ATM IV 32.3% · P/C Open Interest 0.79

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
170.60	173.15		1,556	73.7%	1.00	0.0001	0.000	175	0.1000	0.1600	7	7,439	56.0%	-0.00	0.0001	-0.006
165.30	168.45	3	1,347	70.2%	1.00	0.0001	0.000	180	0.0300	0.2600	7	3,942	54.6%	-0.00	0.0001	-0.007
160.70	163.30		699	68.5%	0.99	0.0002	0.000	185	0.1100	0.2200	5	1,048	53.3%	-0.01	0.0002	-0.008
155.80	158.35		766	66.1%	0.99	0.0002	0.000	190	0.1300	0.2300	10	2,498	51.7%	-0.01	0.0002	-0.008
150.30	153.70	1	682	62.0%	0.99	0.0002	0.000	195	0.0500	0.2600	7	666	48.8%	-0.01	0.0002	-0.009
145.65	148.80	14	5,325	61.5%	0.99	0.0003	0.000	200	0.1000	0.2900	37	11.3K	48.2%	-0.01	0.0003	-0.010
141.05	143.70		569	60.0%	0.99	0.0003	0.000	205	0.2100	0.3800	14	1,514	48.8%	-0.01	0.0003	-0.011
135.65	138.90		1,323	56.1%	0.99	0.0004	0.000	210	0.0900	0.5000	3	1,371	46.8%	-0.01	0.0004	-0.012
131.25	133.80		1,069	55.6%	0.99	0.0004	0.000	215	0.0900	0.6700	2	684	46.4%	-0.01	0.0004	-0.013
126.05	129.15		2,659	53.5%	0.99	0.0005	0.000	220	0.2000	0.6600	1	2,391	45.3%	-0.01	0.0005	-0.015
121.50	124.10		1,504	52.4%	0.98	0.0006	0.000	225	0.2400	0.6500	1	2,617	43.5%	-0.02	0.0006	-0.017
116.60	119.40		1,488	51.2%	0.98	0.0006	0.000	230	0.4600	0.7100	21	3,511	43.4%	-0.02	0.0006	-0.018
111.70	114.30		1,027	48.5%	0.98	0.0007	-0.001	235	0.4600	0.9100		1,503	42.4%	-0.02	0.0008	-0.020
106.85	109.45		2,346	47.0%	0.97	0.0009	-0.004	240	0.4900	1.00	21	5,536	41.3%	-0.03	0.0009	-0.023
101.80	104.85		1,338	45.5%	0.97	0.0010	-0.008	245	0.6700	1.00	39	2,504	40.0%	-0.03	0.0010	-0.025
97.25	99.75	3	12.0K	44.0%	0.96	0.0012	-0.011	250	0.8800	0.9600	12	10.6K	38.7%	-0.04	0.0012	-0.029
92.45	94.90		2,364	42.5%	0.96	0.0014	-0.016	255	0.8600	1.60	17	2,642	38.9%	-0.04	0.0014	-0.032
87.55	90.00		2,931	41.5%	0.95	0.0016	-0.021	260	1.08	1.99	61	5,058	39.2%	-0.05	0.0016	-0.036
82.85	85.45	1	5,011	39.9%	0.94	0.0018	-0.026	265	1.06	1.80	102	8,851	36.0%	-0.06	0.0018	-0.041
78.55	80.85		2,376	39.7%	0.93	0.0021	-0.032	270	1.63	2.17	25	4,217	36.4%	-0.07	0.0021	-0.045
74.00	76.25		2,660	38.9%	0.92	0.0024	-0.038	275	1.75	2.84	52	3,539	35.9%	-0.08	0.0024	-0.051
69.70	71.05	1	2,871	37.3%	0.91	0.0028	-0.044	280	2.51	3.20	413	10.5K	35.8%	-0.09	0.0028	-0.057
65.35	66.70	9	800	36.1%	0.89	0.0031	-0.051	285	2.94	3.60	64	7,881	34.6%	-0.11	0.0032	-0.063
60.60	63.05		1,764	36.6%	0.87	0.0035	-0.058	290	3.60	4.20	80	4,725	34.8%	-0.13	0.0036	-0.069
57.00	58.80	12	1,520	36.8%	0.85	0.0039	-0.066	295	4.55	5.40	32	3,346	35.1%	-0.15	0.0040	-0.076
52.80	54.75	52	7,105	36.2%	0.83	0.0043	-0.073	300	5.45	5.70	103	17.1K	34.2%	-0.17	0.0044	-0.083
48.25	50.80	5	1,932	35.1%	0.81	0.0048	-0.080	305	6.30	6.70	232	4,834	33.8%	-0.20	0.0048	-0.089
44.15	46.35	19	4,647	34.8%	0.78	0.0052	-0.087	310	7.65	7.95	47	7,681	33.7%	-0.22	0.0053	-0.096
40.50	43.30	23	2,180	34.2%	0.75	0.0056	-0.094	315	8.60	9.15	21	4,607	33.4%	-0.25	0.0057	-0.102
37.75	39.40	269	4,071	33.3%	0.72	0.0059	-0.100	320	10.25	10.55	67	9,902	33.2%	-0.28	0.0061	-0.107
34.35	36.45	26	1,652	34.4%	0.69	0.0063	-0.106	325	11.15	12.50	14	4,782	32.4%	-0.31	0.0064	-0.112
31.05	33.25	43	3,376	33.8%	0.66	0.0066	-0.110	330	13.15	14.35	384	11.0K	32.1%	-0.35	0.0068	-0.116
28.25	29.80	49	1,638	33.5%	0.62	0.0069	-0.114	335	14.60	16.30	89	2,807	31.8%	-0.38	0.0071	-0.119
25.45	26.85	576	5,142	33.1%	0.59	0.0071	-0.117	340	16.65	18.40	120	5,095	31.4%	-0.42	0.0073	-0.122
22.85	23.70	274	2,409	32.6%	0.55	0.0072	-0.118	345	19.85	20.60	163	2,120	32.0%	-0.46	0.0075	-0.123
20.40	20.80	876	25.5K	32.0%	0.52	0.0074	-0.119	350	22.05	23.60	389	5,972	31.6%	-0.49	0.0076	-0.123
18.00	18.80	252	3,038	32.0%	0.48	0.0074	-0.119	355	24.05	26.50	30	3,696	31.0%	-0.53	0.0077	-0.122
16.00	16.40	429	15.1K	31.5%	0.44	0.0074	-0.117	360	27.05	29.50	425	3,633	31.0%	-0.57	0.0077	-0.120
14.05	14.75	70	2,727	31.6%	0.41	0.0073	-0.115	365	29.65	32.55	13	1,068	30.3%	-0.61	0.0076	-0.118
12.35	12.80	686	10.0K	31.2%	0.37	0.0071	-0.112	370	33.00	35.70		3,822	30.1%	-0.64	0.0076	-0.114
10.75	11.10	215	3,785	31.1%	0.34	0.0069	-0.108	375	36.90	39.35	305	1,243	30.4%	-0.68	0.0074	-0.110
9.40	9.70	629	13.6K	30.9%	0.31	0.0067	-0.103	380	41.10	43.20		3,730	30.9%	-0.71	0.0072	-0.105
8.10	8.55	59	2,378	30.9%	0.28	0.0064	-0.098	385	45.00	47.25		1,021	31.1%	-0.75	0.0070	-0.100
7.05	7.35	289	9,348	30.9%	0.25	0.0061	-0.093	390	48.70	51.05		1,222	30.6%	-0.78	0.0067	-0.095
6.15	6.35	116	2,262	30.9%	0.23	0.0057	-0.088	395	52.15	55.80		366	30.5%	-0.81	0.0064	-0.090
5.40	5.50	1,364	30.5K	31.0%	0.20	0.0054	-0.082	400	56.45	59.60	79	1,424	29.9%	-0.83	0.0061	-0.084
4.60	4.80	146	4,615	30.9%	0.18	0.0050	-0.076	405	60.80	64.20		400	30.1%	-0.86	0.0058	-0.079
3.95	4.30	925	9,449	31.2%	0.16	0.0046	-0.071	410	65.30	68.10		610	29.0%	-0.88	0.0055	-0.073
3.40	3.85	160	3,121	31.1%	0.14	0.0043	-0.066	415	69.90	73.50		77	30.4%	-0.90	0.0052	-0.068
3.00	3.40	66	4,743	31.3%	0.13	0.0039	-0.061	420	75.10	77.50		632	30.0%	-0.92	0.0048	-0.063
2.45	3.00	47	2,553	31.3%	0.11	0.0036	-0.056	425	79.35	82.90		185	30.3%	-0.94	0.0046	-0.061
2.09	2.72	122	4,128	31.8%	0.10	0.0033	-0.052	430	84.80	87.50		97	31.7%	-0.96	0.0044	-0.054
1.89	2.55	33	2,700	32.4%	0.09	0.0030	-0.048	435	88.90	92.25		55		-0.97	0.0042	-0.043
1.70	1.88	243	7,737	32.0%	0.08	0.0027	-0.044	440	93.80	97.00		81		-0.98	0.0035	-0.040
0.7300	1.90	103	664	31.0%	0.07	0.0025	-0.040	445	98.75	102.15		24		-0.99	0.0022	-0.051
1.30	1.70	167	17.4K	33.0%	0.06	0.0022	-0.037	450	103.95	106.60		467		-0.99	0.0010	-0.062
0.5800	1.67	5	1,241	32.1%	0.06	0.0020	-0.034	455	108.75	112.10				-1.00	0.0004	-0.062
0.8000	1.18	42	1,105	32.4%	0.05	0.0019	-0.032	460	113.75	117.10				-1.00	0.0000	-0.062
0.7600	1.03	201	718	32.7%	0.05	0.0017	-0.029	465	118.70	122.10				-1.00	0.0000	-0.062
0.6300	1.08	3	1,036	33.4%	0.04	0.0015	-0.027	470	123.75	127.05				-1.00	0.0000	-0.062
0.3000	1.32	1	2,597	34.0%	0.04	0.0014	-0.025	475	128.70	132.05				-1.00	0.0000	-0.062
0.6300	1.03	41	1,730	35.1%	0.03	0.0013	-0.024	480	133.70	137.05				-1.00	0.0000	-0.062
0.2400	0.9100	14	586	33.9%	0.03	0.0012	-0.022	485	138.70	142.05				-1.00	0.0000	-0.062
0.3800	1.02	2	769	35.9%	0.03	0.0011	-0.021	490	143.70	147.20				-1.00	0.0000	-0.062
0.2400	0.5700	2	355	33.8%	0.03	0.0010	-0.019	495	148.75	152.05				-1.00	0.0000	-0.062
0.3700	0.5900	24	4,865	35.5%	0.02	0.0009	-0.018	500	153.70	157.20				-1.00	0.0000	-0.062
0.1400	1.00	4	741	37.2%	0.02	0.0008	-0.017	505	158.75	162.05				-1.00	0.0000	-0.062
0.1400	0.5200	2	3,256	35.2%	0.02	0.0008	-0.016	510	163.70	167.05				-1.00	0.0000	-0.062
0.1200	0.8900		863	38.1%	0.02	0.0007	-0.015	515	168.70	172.05				-1.00	0.0000	-0.062

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Jan 15, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

GOOGL Optionskette Alphabet Inc.

Volatility Smile — Jan 15, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum