GOOGL option chain Alphabet Inc.

Expiration Cboe delayed options data · के अनुसार 19:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±8.6% (310.55–369.10) · ATM IV 36.9% · P/C ओपन इंटरेस्ट 0.36

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
169.05	172.15		4	88.5%	1.00	0.0000	0.000	170	0	0.2500		74	95.1%	-0.00	0.0000	-0.004
164.20	167.20		4	92.8%	1.00	0.0000	0.000	175	0	0.4600		443	98.4%	-0.00	0.0000	-0.005
159.15	162.20		23	85.4%	1.00	0.0001	0.000	180	0	0.4700		73	94.8%	-0.00	0.0001	-0.006
153.95	157.25		21		1.00	0.0001	0.000	185	0.0100	0.1000		687	77.3%	-0.00	0.0001	-0.006
149.35	152.25	4	900	84.6%	1.00	0.0001	0.000	190	0.0200	0.0800	98	310	73.5%	-0.00	0.0001	-0.007
144.05	147.30		12	67.7%	1.00	0.0001	0.000	195	0.0100	0.0900	6	203	70.5%	-0.00	0.0001	-0.008
139.40	142.35		54	79.4%	1.00	0.0001	0.000	200	0.0200	0.1400	2	4,205	70.8%	-0.00	0.0001	-0.009
134.40	137.35		14	75.1%	1.00	0.0002	0.000	205	0.0200	0.1300	1	292	67.3%	-0.00	0.0002	-0.011
129.45	132.40		44	73.2%	1.00	0.0002	0.000	210	0.0500	0.1400	12	3,329	66.1%	-0.00	0.0002	-0.012
124.30	127.45		81	66.6%	1.00	0.0002	0.000	215	0.0400	0.1400	3	347	62.8%	-0.00	0.0002	-0.013
119.50	122.45		205	67.2%	0.99	0.0003	-0.000	220	0.0300	0.1900	2	1,223	61.3%	-0.01	0.0003	-0.015
114.55	117.50		196	65.1%	0.99	0.0003	-0.003	225	0.1000	0.1900	3	211	60.4%	-0.01	0.0003	-0.017
109.10	112.55		399	49.4%	0.99	0.0004	-0.005	230	0.1000	0.1900	15	936	57.5%	-0.01	0.0004	-0.019
104.65	107.60		378	60.8%	0.99	0.0004	-0.008	235	0.1000	0.2000	3	348	54.9%	-0.01	0.0004	-0.021
99.30	102.65		310	51.9%	0.99	0.0005	-0.011	240	0.1000	0.2400	2	1,335	53.0%	-0.01	0.0005	-0.024
94.75	97.70		149	56.2%	0.99	0.0006	-0.015	245	0.2100	0.2700	3	812	52.6%	-0.01	0.0006	-0.027
89.60	92.75		383	51.5%	0.98	0.0008	-0.019	250	0.2600	0.3000	38	1,333	50.9%	-0.02	0.0008	-0.030
84.85	87.80		276	51.4%	0.98	0.0009	-0.023	255	0.3200	0.3600	2,529	1,183	49.5%	-0.02	0.0009	-0.034
80.20	82.80	1	261	51.0%	0.98	0.0011	-0.029	260	0.3800	0.4400	16	2,463	48.0%	-0.02	0.0011	-0.039
74.85	78.00	11	163	46.5%	0.97	0.0014	-0.035	265	0.4600	0.5100	70	1,211	46.4%	-0.03	0.0014	-0.045
70.35	73.15	10	701	47.6%	0.97	0.0016	-0.042	270	0.5700	0.6200	108	1,341	45.1%	-0.03	0.0016	-0.051
65.50	68.35		77	46.2%	0.96	0.0020	-0.051	275	0.6900	0.7700	42	2,173	43.8%	-0.04	0.0020	-0.060
61.15	63.55		564	46.6%	0.95	0.0024	-0.061	280	0.8600	0.9700	10	2,595	42.7%	-0.05	0.0024	-0.069
56.35	58.80		183	44.8%	0.94	0.0030	-0.073	285	1.09	1.22	15	2,527	41.6%	-0.06	0.0030	-0.081
51.75	52.95	2	451	39.7%	0.92	0.0036	-0.087	290	1.42	1.56	92	12.6K	40.9%	-0.08	0.0036	-0.094
47.10	48.15	1	235	38.1%	0.90	0.0043	-0.103	295	1.87	2.00	238	2,213	40.3%	-0.10	0.0043	-0.109
42.80	43.80	474	1,142	38.4%	0.88	0.0051	-0.120	300	2.40	2.50	985	7,897	39.5%	-0.12	0.0052	-0.126
38.05	40.05	1	383	38.2%	0.85	0.0060	-0.138	305	3.05	3.25	358	3,352	39.0%	-0.15	0.0060	-0.144
34.50	36.05	18	564	39.2%	0.82	0.0069	-0.157	310	3.90	4.15	154	7,652	38.6%	-0.18	0.0070	-0.163
30.25	31.30	3	435	36.8%	0.78	0.0078	-0.176	315	4.95	5.25	166	5,540	38.2%	-0.22	0.0079	-0.181
26.90	28.05	7	1,313	37.8%	0.74	0.0087	-0.193	320	6.25	6.40	184	7,539	37.7%	-0.26	0.0088	-0.198
25.05	25.80		12	36.8%	0.71	0.0091	-0.201	322.5	6.90	7.25	20	51	37.6%	-0.29	0.0092	-0.206
23.60	24.10	7	1,887	37.1%	0.69	0.0094	-0.208	325	7.65	8.10	207	3,781	37.5%	-0.31	0.0096	-0.213
21.90	22.45		9	36.9%	0.67	0.0098	-0.215	327.5	8.50	9.00	101	11	37.4%	-0.34	0.0099	-0.219
20.40	20.90	8	3,304	36.9%	0.64	0.0101	-0.221	330	9.55	9.80	392	9,240	37.3%	-0.36	0.0102	-0.225
18.85	19.40		31	36.7%	0.62	0.0103	-0.225	332.5	10.50	10.90	33	21	37.2%	-0.39	0.0105	-0.229
17.55	17.95	28	2,441	36.8%	0.59	0.0105	-0.229	335	11.65	12.05	203	5,234	37.4%	-0.42	0.0107	-0.233
16.30	16.55	5	24	36.8%	0.56	0.0107	-0.232	337.5	12.75	13.10	3	43	37.1%	-0.44	0.0109	-0.235
15.00	15.25	259	8,802	36.7%	0.53	0.0108	-0.233	340	14.00	14.30	357	9,859	37.0%	-0.47	0.0110	-0.237
13.75	14.05	116	394	36.6%	0.51	0.0109	-0.234	342.5	15.25	15.55	38	32	36.9%	-0.50	0.0111	-0.237
12.55	12.85	293	7,569	36.4%	0.48	0.0109	-0.233	345	16.60	16.95	321	8,353	36.9%	-0.52	0.0111	-0.237
11.45	11.75	404	143	36.3%	0.45	0.0109	-0.231	347.5	18.00	18.50	218	159	37.0%	-0.55	0.0111	-0.235
10.55	10.75	679	10.3K	36.4%	0.43	0.0108	-0.229	350	19.55	19.90	72	6,284	36.9%	-0.58	0.0110	-0.232
9.55	9.80	41	65	36.3%	0.40	0.0106	-0.225	352.5	20.75	21.45	12	73	36.4%	-0.61	0.0109	-0.228
8.80	8.90	676	32.3K	36.4%	0.38	0.0105	-0.220	355	22.70	23.10	78	2,948	36.8%	-0.63	0.0107	-0.224
7.85	8.10	94	76	36.2%	0.35	0.0102	-0.215	357.5	23.45	24.75	10	2	35.4%	-0.66	0.0105	-0.218
7.15	7.30	1,457	13.3K	36.2%	0.33	0.0100	-0.208	360	26.10	26.65	39	5,216	36.8%	-0.68	0.0103	-0.212
6.35	6.60	3	29	36.1%	0.30	0.0097	-0.201	362.5	27.60	28.60			36.6%	-0.71	0.0100	-0.205
5.65	5.90	81	3,205	35.9%	0.28	0.0094	-0.193	365	29.80	30.50		2,208	37.1%	-0.73	0.0097	-0.197
5.15	5.35	55	27.1K	36.0%	0.26	0.0090	-0.185	367.5	31.60	32.50			37.0%	-0.75	0.0093	-0.189
4.60	4.75	1,084	34.9K	35.9%	0.24	0.0086	-0.177	370	33.10	34.10		1,803	35.6%	-0.77	0.0090	-0.181
3.75	3.85	305	4,131	36.1%	0.20	0.0078	-0.159	375	36.85	38.65	1	762	35.8%	-0.81	0.0082	-0.163
2.94	3.05	815	37.9K	36.0%	0.17	0.0070	-0.141	380	41.65	43.10		755	37.2%	-0.85	0.0074	-0.145
2.20	2.40	157	3,062	35.7%	0.14	0.0061	-0.124	385	45.95	47.90		458	38.0%	-0.88	0.0066	-0.127
1.76	1.89	200	4,297	35.9%	0.11	0.0053	-0.107	390	50.65	52.60		845	39.2%	-0.91	0.0058	-0.110
1.37	1.46	268	3,525	35.9%	0.09	0.0046	-0.092	395	54.25	57.00		339	35.2%	-0.93	0.0051	-0.097
1.10	1.14	346	14.6K	36.2%	0.07	0.0039	-0.078	400	59.00	61.80		843	35.2%	-0.95	0.0044	-0.083
0.8500	0.9000	90	2,856	36.4%	0.06	0.0033	-0.067	405	63.85	66.90		153	37.0%	-0.97	0.0040	-0.074
0.6600	0.7100	41	4,656	36.6%	0.05	0.0028	-0.056	410	68.70	71.35	4	172		-0.98	0.0033	-0.057
0.5000	0.5600	83	28.1K	36.7%	0.04	0.0023	-0.048	415	73.65	76.35	4	153		-0.99	0.0023	-0.052
0.4100	0.4600	197	32.1K	37.3%	0.03	0.0019	-0.041	420	78.60	81.90		96	40.8%	-1.00	0.0014	-0.042
0.3100	0.3700	101	2,681	37.5%	0.03	0.0016	-0.035	425	83.60	86.90	1	17	42.6%	-1.00	0.0006	-0.042
0.2700	0.3100	179	2,463	38.2%	0.02	0.0014	-0.031	430	88.40	92.20		9	45.5%	-1.00	0.0001	-0.042
0.2200	0.2700	36	27.3K	38.8%	0.02	0.0012	-0.027	435	93.30	97.30			47.3%	-1.00	0.0000	-0.042
0.1900	0.2300	31	19.7K	39.5%	0.02	0.0010	-0.024	440	98.60	101.50				-1.00	0.0000	-0.042
0.1400	0.2700	1	972	40.9%	0.01	0.0009	-0.022	445	103.60	106.95			50.3%	-1.00	0.0000	-0.042
0.1300	0.1800	114	4,557	40.8%	0.01	0.0008	-0.020	450	108.60	111.85			50.6%	-1.00	0.0000	-0.042
0.0600	0.2600	7	537	42.4%	0.01	0.0007	-0.018	455	113.60	116.85			52.2%	-1.00	0.0000	-0.042
0.1000	0.1800		1,960	43.0%	0.01	0.0006	-0.017	460	118.60	122.00			55.9%	-1.00	0.0000	-0.042
0.0900	0.1800		239	44.2%	0.01	0.0006	-0.016	465	123.60	126.85			55.4%	-1.00	0.0000	-0.042
0.0900	0.1500	4	2,976	44.9%	0.01	0.0005	-0.015	470	128.60	131.50				-1.00	0.0000	-0.042
0.0400	0.1200	6	46	44.1%	0.01	0.0005	-0.014	475	133.60	136.80			57.4%	-1.00	0.0000	-0.042
0.0300	0.1700	4	2,037	46.4%	0.01	0.0004	-0.013	480	138.60	142.05			62.9%	-1.00	0.0000	-0.042
0.0500	0.1300	4	11	47.1%	0.01	0.0004	-0.013	485	143.60	146.80			60.4%	-1.00	0.0000	-0.042
0.0500	0.1100	9	1,839	47.7%	0.01	0.0004	-0.012	490	148.60	151.80			61.9%	-1.00	0.0000	-0.042
0.0600	0.1000	1	2,191	50.0%	0.01	0.0003	-0.011	500	158.60	161.85			66.0%	-1.00	0.0000	-0.042

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

GOOGL option chain Alphabet Inc.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव