GOOGL Optionskette Alphabet Inc.

Verfall Cboe delayed options data · Stand 15:35 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 ±4.4% (327.75–357.89) · ATM IV 26.9% · P/C Open Interest 0.66

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
166.15	168.80		175		1.00	0.0000	0.000	175	0	0.1000		2,886	119.8%	-0.00	0.0000	-0.007
161.15	164.05	4	503		1.00	0.0000	0.000	180	0	0.0600		1,493	109.7%	-0.00	0.0000	-0.008
156.10	159.05		1,244		1.00	0.0001	0.000	185	0	0.0600		1,024	105.3%	-0.00	0.0001	-0.008
151.20	154.15		370		1.00	0.0001	0.000	190	0	0.0700		7,354	102.5%	-0.00	0.0001	-0.009
146.20	149.20	7	566		1.00	0.0001	0.000	195	0	0.1300		1,954	104.4%	-0.00	0.0001	-0.009
141.20	144.15	61	748		1.00	0.0001	0.000	200	0.0100	0.0600		2,283	94.2%	-0.00	0.0001	-0.010
131.20	133.95	13	704		1.00	0.0001	0.000	210	0	0.0600		3,014	85.0%	-0.00	0.0001	-0.011
126.25	129.00		152		1.00	0.0001	0.000	215	0.0100	0.1000		1,444	86.2%	-0.00	0.0001	-0.012
121.25	124.15	3	837		1.00	0.0001	0.000	220	0.0100	0.0800		3,981	80.6%	-0.00	0.0001	-0.013
111.30	113.95	4	803		1.00	0.0002	0.000	230	0.0100	0.1200		3,800	76.0%	-0.00	0.0002	-0.015
106.60	109.25		314		1.00	0.0002	0.000	235	0.0100	0.0800		1,240	69.5%	-0.00	0.0002	-0.016
101.65	104.10	10	825		1.00	0.0003	0.000	240	0.0100	0.1700		3,992	71.2%	-0.00	0.0003	-0.017
96.35	99.20	1	104		1.00	0.0003	0.000	245	0.0100	0.1700		2,641	67.4%	-0.00	0.0003	-0.018
91.30	93.95	12	2,055		0.99	0.0004	0.000	250	0.0100	0.1800		6,366	64.2%	-0.01	0.0004	-0.020
86.35	89.20	4	382		0.99	0.0004	0.000	255	0.0300	0.1100		3,035	58.5%	-0.01	0.0004	-0.021
81.35	84.25	1	1,669		0.99	0.0005	0.000	260	0.0400	0.1000		5,026	55.0%	-0.01	0.0005	-0.023
76.40	79.60		83		0.99	0.0006	0.000	265	0.0700	0.2100	10	1,657	56.2%	-0.01	0.0006	-0.024
71.40	74.30	5	1,696		0.99	0.0007	0.000	270	0.0800	0.1100	34	5,574	50.0%	-0.01	0.0007	-0.026
66.45	69.40		279		0.99	0.0008	0.000	275	0.0900	0.2000	15	5,180	49.3%	-0.01	0.0008	-0.028
61.45	64.35		973		0.99	0.0010	0.000	280	0.1000	0.2100	4	10.5K	46.2%	-0.01	0.0010	-0.031
56.50	59.25		324		0.99	0.0012	-0.005	285	0.0600	0.2600		3,524	42.8%	-0.01	0.0013	-0.034
51.50	54.55	2	1,711		0.98	0.0016	-0.012	290	0.1600	0.2400	30	4,433	40.6%	-0.02	0.0016	-0.038
46.60	49.20		474		0.98	0.0020	-0.019	295	0.1900	0.2700	7	4,193	37.9%	-0.02	0.0020	-0.043
43.10	44.55	9	3,115	40.7%	0.97	0.0027	-0.029	300	0.2600	0.3000	31	12.7K	35.5%	-0.03	0.0027	-0.051
37.00	39.25	8	1,390		0.96	0.0036	-0.043	305	0.3300	0.4200	53	4,125	33.5%	-0.04	0.0036	-0.062
33.25	34.25	2	972	31.4%	0.95	0.0049	-0.060	310	0.4900	0.5400	98	18.1K	31.7%	-0.05	0.0050	-0.077
28.50	29.45		1,156	29.8%	0.92	0.0069	-0.084	315	0.7100	0.8200	209	7,458	30.4%	-0.08	0.0069	-0.099
25.95	27.35		41	29.2%	0.91	0.0080	-0.099	317.5	0.8800	0.9700	27	145	29.6%	-0.09	0.0081	-0.112
23.90	24.80	12	3,203	28.6%	0.89	0.0094	-0.115	320	1.09	1.22	220	13.1K	29.2%	-0.11	0.0095	-0.127
21.70	22.55	1	69	28.1%	0.86	0.0109	-0.132	322.5	1.35	1.54	315	278	28.8%	-0.14	0.0110	-0.144
19.90	20.50	8	2,496	29.1%	0.84	0.0125	-0.150	325	1.69	1.83	423	7,549	28.2%	-0.17	0.0126	-0.161
17.50	18.40		13	27.8%	0.80	0.0142	-0.169	327.5	2.10	2.23	338	294	27.8%	-0.20	0.0143	-0.179
15.65	16.30	53	3,740	27.5%	0.77	0.0158	-0.188	330	2.63	2.80	503	10.2K	27.6%	-0.24	0.0160	-0.196
13.75	14.50	8	80	27.4%	0.73	0.0174	-0.205	332.5	3.20	3.40	14	277	27.2%	-0.28	0.0176	-0.212
12.25	12.60	142	1,952	27.4%	0.68	0.0187	-0.220	335	4.00	4.15	491	4,443	27.1%	-0.32	0.0190	-0.227
10.40	10.90	93	306	26.7%	0.63	0.0199	-0.232	337.5	4.80	5.05	4	498	26.9%	-0.37	0.0201	-0.238
9.15	9.40	474	6,532	27.0%	0.58	0.0207	-0.241	340	5.80	6.15	291	9,564	26.9%	-0.42	0.0210	-0.246
7.85	8.05	257	384	27.0%	0.53	0.0211	-0.246	342.5	7.00	7.25	233	133	26.8%	-0.48	0.0214	-0.250
6.65	6.95	403	3,711	27.2%	0.48	0.0211	-0.246	345	8.30	8.55	231	4,121	26.7%	-0.53	0.0215	-0.249
5.50	5.85	144	241	27.0%	0.42	0.0208	-0.243	347.5	9.65	10.30	2	198	27.1%	-0.58	0.0211	-0.245
4.65	4.85	2,578	19.8K	27.0%	0.37	0.0200	-0.235	350	11.25	11.60	166	6,461	26.7%	-0.63	0.0204	-0.237
3.85	4.10	238	307	27.2%	0.33	0.0190	-0.225	352.5	12.90	13.35		45	26.7%	-0.68	0.0194	-0.225
3.05	3.35	873	4,682	27.0%	0.28	0.0178	-0.211	355	14.75	15.45	33	2,388	27.4%	-0.73	0.0182	-0.211
2.60	2.73	135	659	27.3%	0.24	0.0164	-0.196	357.5	16.60	17.40		43	27.3%	-0.77	0.0168	-0.194
2.13	2.21	1,507	13.9K	27.4%	0.21	0.0149	-0.179	360	18.60	19.55	38	4,883	27.7%	-0.80	0.0152	-0.176
1.72	1.79	149	2,684	27.5%	0.18	0.0134	-0.162	362.5	20.20	21.70		28	26.5%	-0.84	0.0137	-0.157
1.39	1.47	239	5,163	27.8%	0.15	0.0118	-0.145	365	22.80	23.95	1	1,438	28.1%	-0.86	0.0121	-0.139
1.12	1.24	44	188	28.2%	0.12	0.0104	-0.129	367.5	25.15	26.20		6	28.7%	-0.89	0.0106	-0.120
0.9200	1.02	365	10.1K	28.5%	0.10	0.0091	-0.114	370	27.30	28.40	26	2,018	28.0%	-0.91	0.0092	-0.103
0.5700	0.6700	180	9,465	28.9%	0.07	0.0068	-0.089	375	32.05	33.25	19	897	29.3%	-0.94	0.0067	-0.073
0.4300	0.4600	494	12.2K	30.0%	0.05	0.0051	-0.071	380	37.00	38.10	2	1,156	31.2%	-0.96	0.0049	-0.049
0.3200	0.3500	43	9,973	31.3%	0.04	0.0039	-0.058	385	41.55	44.20		777	38.6%	-0.97	0.0036	-0.032
0.2400	0.2600	59	22.1K	32.5%	0.03	0.0030	-0.048	390	46.40	48.10		1,558	29.2%	-0.98	0.0026	-0.018
0.1800	0.2200	180	2,794	33.9%	0.02	0.0024	-0.041	395	51.25	54.10		298	42.3%	-0.98	0.0020	-0.008
0.1600	0.1700	221	21.8K	35.4%	0.02	0.0019	-0.036	400	56.15	59.00		3	43.6%	-0.99	0.0016	-0.000
0.0800	0.1700	7	2,813	36.4%	0.02	0.0016	-0.032	405	61.25	64.05		1	47.7%	-0.99	0.0012	0.000
0.1200	0.1600	23	14.8K	39.3%	0.01	0.0013	-0.029	410	65.90	69.05		12	47.1%	-0.99	0.0010	0.000
0.0900	0.1400	20	4,499	40.6%	0.01	0.0011	-0.027	415	71.00	74.05		4	50.8%	-0.99	0.0008	0.000
0.1100	0.1500	1	5,317	43.4%	0.01	0.0010	-0.025	420	75.60	79.05			47.8%	-0.99	0.0007	0.000
0.0800	0.1200	288	6,106	44.1%	0.01	0.0008	-0.024	425	81.20	84.05			58.1%	-0.99	0.0006	0.000
0.0700	0.1300	4	1,883	46.2%	0.01	0.0007	-0.022	430	86.25	88.65			56.6%	-1.00	0.0005	0.000
0.0700	0.2000	18	1,524	50.1%	0.01	0.0007	-0.021	435	91.05	94.00			61.0%	-1.00	0.0004	0.000
0.0500	0.1000		4,512	48.6%	0.01	0.0006	-0.020	440	96.20	99.00			65.2%	-1.00	0.0004	0.000
0.0400	0.1100	7	876	50.6%	0.01	0.0005	-0.019	445	101.35	104.00			69.2%	-1.00	0.0004	0.000
0.0500	0.0700	13	12.5K	51.2%	0.01	0.0005	-0.018	450	105.80	109.00			64.6%	-1.00	0.0003	0.000
0.0500	0.0800	12	3,038	53.5%	0.01	0.0004	-0.018	455	111.30	114.00			73.5%	-1.00	0.0003	0.000
0.0100	0.0800	2	1,241	53.2%	0.01	0.0004	-0.017	460	115.60	119.00			64.9%	-1.00	0.0003	0.000
0.0100	0.1200	13	842	57.1%	0.01	0.0004	-0.016	465	121.30	124.00			78.1%	-1.00	0.0002	0.000
0.0100	0.1000		1,767	57.9%	0.00	0.0003	-0.016	470	126.20	129.00			79.2%	-1.00	0.0002	0.000
0.0300	0.1000	4	2,753	60.6%	0.00	0.0003	-0.015	475	130.90	133.70			71.2%	-1.00	0.0002	0.000
0.0200	0.0600	6	2,436	59.4%	0.00	0.0003	-0.015	480	136.20	139.00			83.6%	-1.00	0.0002	0.000
0.0100	0.1100		194	63.5%	0.00	0.0003	-0.014	485	141.20	144.00			85.7%	-1.00	0.0001	0.000
0.0100	0.1300		634	66.2%	0.00	0.0002	-0.014	490	146.35	149.00			89.7%	-1.00	0.0001	0.000
0.0200	0.1000		1,898	66.8%	0.00	0.0002	-0.013	495	150.85	154.00			84.7%	-1.00	0.0001	0.000
0.0100	0.0500	17	6,525	64.0%	0.00	0.0002	-0.013	500	156.40	159.00			94.5%	-1.00	0.0001	0.000
0.0100	0.0900		652	68.7%	0.00	0.0002	-0.013	505	161.35	164.00			96.0%	-1.00	0.0001	0.000
0.0100	0.0700		540	68.8%	0.00	0.0002	-0.012	510	166.25	169.00			96.8%	-1.00	0.0001	0.000

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 — Sep 18, 2026

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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie