GOOGL цепочка опционов Alphabet Inc.

Экспирация Cboe delayed options data · по состоянию на 03:35 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 ±19.4% (272.61–403.65) · ATM IV 33.0% · P/C открытого интереса 1.55

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
170.05	173.65		9	48.2%	0.99	0.0003	0.000	170	0.2100	0.7100	38	208	45.2%	-0.01	0.0003	-0.008
164.80	168.80		24	44.5%	0.99	0.0003	0.000	175	0.3100	0.8100	56	340	44.8%	-0.01	0.0003	-0.009
160.40	164.00		8	46.0%	0.99	0.0003	0.000	180	0.3700	0.8800	99	278	43.9%	-0.01	0.0003	-0.009
155.60	159.10		8	44.7%	0.99	0.0004	0.000	185	0.4400	0.9100	99	220	42.7%	-0.02	0.0004	-0.010
150.50	154.30		16	42.4%	0.98	0.0004	0.000	190	0.6900	1.14		331	43.2%	-0.02	0.0004	-0.011
146.05	149.65		48	43.2%	0.98	0.0005	0.000	195	0.6000	1.04		126	40.8%	-0.02	0.0005	-0.013
141.10	144.30		118	39.6%	0.98	0.0006	0.000	200	0.9100	1.24	25	236	41.0%	-0.02	0.0006	-0.014
136.95	139.55		13	40.9%	0.97	0.0006	0.000	205	0.7000	1.49		283	39.6%	-0.03	0.0006	-0.015
131.65	135.35	6	32	40.0%	0.97	0.0007	0.000	210	0.9500	1.63		856	39.1%	-0.03	0.0007	-0.017
127.10	130.15		96	38.4%	0.97	0.0008	0.000	215	0.9400	1.67		546	37.6%	-0.04	0.0008	-0.019
122.45	125.50		53	37.9%	0.96	0.0009	0.000	220	1.51	2.18	5	1,808	38.7%	-0.04	0.0009	-0.021
117.80	121.35		49	38.3%	0.95	0.0010	-0.000	225	1.86	2.05	1	4,685	37.5%	-0.05	0.0011	-0.023
113.30	116.35		79	37.2%	0.95	0.0012	-0.003	230	2.00	2.35		2,020	36.8%	-0.05	0.0012	-0.025
108.85	111.80		129	36.9%	0.94	0.0013	-0.007	235	2.26	3.25		429	37.2%	-0.06	0.0013	-0.027
104.30	107.30		102	36.4%	0.93	0.0015	-0.010	240	2.87	3.40	11	3,188	36.7%	-0.07	0.0015	-0.030
99.90	102.90		94	36.1%	0.92	0.0016	-0.014	245	3.35	4.00	9	1,505	36.5%	-0.08	0.0017	-0.033
95.60	98.50		216	35.8%	0.91	0.0018	-0.017	250	3.75	4.15	269	4,639	35.6%	-0.09	0.0018	-0.036
91.35	94.10		110	35.5%	0.90	0.0020	-0.021	255	4.10	5.40	56	595	35.8%	-0.10	0.0020	-0.039
87.00	89.90	1	87	35.1%	0.89	0.0022	-0.025	260	5.10	5.85	3	5,416	35.6%	-0.11	0.0022	-0.042
82.90	86.40		43	35.5%	0.88	0.0024	-0.029	265	5.85	6.20	19	958	34.9%	-0.13	0.0024	-0.045
78.75	82.00	10	297	34.8%	0.86	0.0026	-0.033	270	6.70	7.05	65	7,487	34.7%	-0.14	0.0026	-0.048
74.85	78.10		149	34.7%	0.85	0.0028	-0.037	275	7.50	8.15	206	948	34.5%	-0.16	0.0028	-0.051
72.20	73.95	3	1,197	35.3%	0.83	0.0030	-0.041	280	8.05	9.20	19	5,320	34.0%	-0.17	0.0031	-0.055
67.25	70.15		155	34.1%	0.81	0.0032	-0.045	285	9.80	10.35	147	819	34.3%	-0.19	0.0033	-0.058
63.65	66.75	111	423	34.2%	0.79	0.0034	-0.049	290	10.40	12.40	18	2,923	34.2%	-0.21	0.0035	-0.061
60.15	63.10	21	95	34.0%	0.78	0.0036	-0.052	295	12.50	13.80	12	1,502	34.6%	-0.23	0.0037	-0.064
56.95	60.25	4	1,065	34.4%	0.76	0.0037	-0.056	300	13.20	15.35	27	7,199	34.0%	-0.25	0.0039	-0.067
53.55	56.70	1	355	34.0%	0.73	0.0039	-0.059	305	14.75	17.05	9	1,509	33.8%	-0.27	0.0041	-0.070
50.60	52.75		344	33.6%	0.71	0.0041	-0.062	310	16.45	18.50	89	3,032	33.5%	-0.30	0.0042	-0.072
47.45	50.45		479	34.5%	0.69	0.0042	-0.065	315	18.45	19.80	2	2,649	33.2%	-0.32	0.0044	-0.074
44.45	47.35	1	645	33.7%	0.67	0.0044	-0.068	320	20.50	21.75	47	4,902	33.1%	-0.34	0.0046	-0.076
41.70	44.40		624	33.5%	0.65	0.0045	-0.070	325	23.30	24.95	2	1,385	34.0%	-0.37	0.0047	-0.078
39.10	41.45	61	615	33.4%	0.62	0.0046	-0.072	330	24.65	27.25	171	3,289	33.4%	-0.39	0.0048	-0.080
36.65	38.95	675	743	33.4%	0.60	0.0047	-0.074	335	26.95	29.20	177	1,218	33.1%	-0.42	0.0050	-0.081
34.85	35.75	97	1,381	33.3%	0.58	0.0047	-0.075	340	29.40	31.05	2	1,933	32.6%	-0.44	0.0050	-0.082
32.05	34.05	24	438	33.3%	0.55	0.0048	-0.077	345	32.10	34.85	101	1,153	33.2%	-0.47	0.0051	-0.082
29.90	31.50	91	1,772	33.1%	0.53	0.0048	-0.077	350	34.80	37.30	10	2,427	32.9%	-0.49	0.0052	-0.083
28.50	29.75	8	526	33.6%	0.51	0.0048	-0.078	355	37.60	39.55		475	32.5%	-0.52	0.0052	-0.083
25.90	27.80	11	1,003	33.2%	0.48	0.0048	-0.078	360	41.65	43.90	1	1,766	33.7%	-0.54	0.0052	-0.082
24.05	25.95	15	799	33.2%	0.46	0.0048	-0.078	365	43.70	47.10	13	2,190	33.1%	-0.57	0.0053	-0.082
22.75	23.55	23	1,230	33.1%	0.44	0.0048	-0.078	370	46.90	50.20	9	463	33.0%	-0.59	0.0053	-0.081
21.25	21.85	33	872	33.1%	0.42	0.0047	-0.077	375	50.15	53.80		591	33.0%	-0.61	0.0052	-0.080
19.20	21.05	8	1,189	33.2%	0.40	0.0047	-0.076	380	53.70	57.25		2,088	33.0%	-0.64	0.0052	-0.079
17.80	19.45	4	748	33.1%	0.38	0.0046	-0.075	385	58.05	60.55		213	33.2%	-0.66	0.0052	-0.078
16.45	18.25	4	1,607	33.2%	0.36	0.0045	-0.074	390	61.55	64.30	1	317	33.1%	-0.68	0.0051	-0.076
15.25	17.00	7	759	33.3%	0.34	0.0044	-0.073	395	65.45	68.10		281	32.5%	-0.70	0.0051	-0.074
14.50	15.30	88	5,211	33.2%	0.32	0.0043	-0.071	400	69.20	71.40	1	326	32.7%	-0.73	0.0050	-0.073
13.10	14.75	3	574	33.7%	0.30	0.0042	-0.070	405	73.25	75.40		35	32.7%	-0.75	0.0049	-0.071
12.00	13.75	8	913	33.4%	0.28	0.0041	-0.068	410	77.65	80.05		192	33.3%	-0.77	0.0049	-0.069
11.60	12.80	18	196	33.7%	0.27	0.0040	-0.066	415	81.50	84.50		51	33.3%	-0.78	0.0048	-0.067
10.25	11.90	38	2,193	33.5%	0.25	0.0038	-0.065	420	85.50	88.70	3	75	33.1%	-0.80	0.0047	-0.065
9.45	11.10	7	232	33.5%	0.24	0.0037	-0.063	425	90.15	92.95	3	1	33.3%	-0.82	0.0046	-0.062
8.70	10.00	12	1,208	33.4%	0.22	0.0036	-0.061	430	94.55	97.35		331	33.4%	-0.84	0.0045	-0.061
8.40	9.65	28	422	33.9%	0.21	0.0035	-0.059	435	99.00	102.00			33.6%	-0.85	0.0044	-0.058
7.85	8.65	73	731	33.8%	0.20	0.0033	-0.057	440	103.45	106.55		47	33.6%	-0.87	0.0043	-0.057
6.90	8.05	1	382	33.6%	0.19	0.0032	-0.055	445	108.75	111.10		52	34.4%	-0.88	0.0042	-0.054
6.80	7.45	38	3,432	34.0%	0.18	0.0031	-0.053	450	112.70	115.50		143	33.3%	-0.90	0.0040	-0.051
6.15	6.75	5	74	33.8%	0.17	0.0030	-0.051	455	117.40	120.45		34	33.7%	-0.91	0.0038	-0.049
5.35	6.75	3	1,106	34.0%	0.16	0.0028	-0.050	460	122.15	124.60		3	32.6%	-0.92	0.0036	-0.046
4.55	6.05	41	498	34.3%	0.14	0.0026	-0.046	470	131.80	134.85		33	34.0%	-0.94	0.0031	-0.036
4.25	5.05	28	5,810	34.6%	0.12	0.0024	-0.043	480	141.60	144.00		2		-0.96	0.0027	-0.022
3.40	4.60	49	765	34.7%	0.11	0.0022	-0.040	490	150.80	154.70		3		-0.98	0.0022	-0.006
2.88	3.90	52	2,470	34.7%	0.10	0.0020	-0.037	500	160.80	164.70				-0.99	0.0017	0.000

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 — Mar 19, 2027

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 — Mar 19, 2027

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика