GOOGL rantai opsi Alphabet Inc.
Cboe delayed options data · per 21:54 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.6% (311.69–369.99) · ATM IV 36.7% · P/C open interest 0.36
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 163.80 | 167.65 | 4 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.51 | 443 | 116.7% | -0.00 | 0.0000 | -0.005 | |||
| 158.75 | 162.70 | 23 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.8700 | 73 | 103.3% | -0.00 | 0.0001 | -0.005 | |||
| 153.85 | 157.25 | 21 | 1.00 | 0.0001 | 0.000 | 185 | 0.0100 | 0.0900 | 2 | 687 | 76.8% | -0.00 | 0.0001 | -0.006 | ||
| 149.25 | 151.65 | 4 | 900 | 1.00 | 0.0001 | 0.000 | 190 | 0.0200 | 0.0800 | 104 | 310 | 73.7% | -0.00 | 0.0001 | -0.007 | |
| 143.85 | 146.95 | 12 | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.1000 | 10 | 203 | 71.3% | -0.00 | 0.0001 | -0.008 | ||
| 138.90 | 141.80 | 54 | 1.00 | 0.0001 | 0.000 | 200 | 0.0200 | 0.1400 | 2 | 4,205 | 71.1% | -0.00 | 0.0001 | -0.009 | ||
| 134.00 | 136.55 | 14 | 1.00 | 0.0001 | 0.000 | 205 | 0.0200 | 0.1300 | 1 | 292 | 67.6% | -0.00 | 0.0001 | -0.010 | ||
| 128.95 | 131.90 | 44 | 1.00 | 0.0002 | 0.000 | 210 | 0.0500 | 0.1400 | 12 | 3,329 | 66.3% | -0.00 | 0.0002 | -0.012 | ||
| 124.00 | 126.90 | 81 | 1.00 | 0.0002 | 0.000 | 215 | 0.0400 | 0.1400 | 3 | 347 | 63.0% | -0.00 | 0.0002 | -0.013 | ||
| 119.05 | 122.90 | 205 | 0.99 | 0.0003 | 0.000 | 220 | 0.0300 | 0.1900 | 2 | 1,223 | 61.5% | -0.01 | 0.0003 | -0.015 | ||
| 114.05 | 117.75 | 196 | 0.99 | 0.0003 | -0.002 | 225 | 0.1000 | 0.3100 | 3 | 211 | 63.4% | -0.01 | 0.0003 | -0.016 | ||
| 109.10 | 112.95 | 399 | 0.99 | 0.0004 | -0.005 | 230 | 0.0400 | 0.2900 | 15 | 936 | 58.7% | -0.01 | 0.0004 | -0.018 | ||
| 104.15 | 107.10 | 378 | 0.99 | 0.0004 | -0.007 | 235 | 0.0500 | 0.2000 | 3 | 348 | 53.9% | -0.01 | 0.0004 | -0.021 | ||
| 99.20 | 102.70 | 310 | 0.99 | 0.0005 | -0.011 | 240 | 0.0700 | 0.2400 | 27 | 1,335 | 52.6% | -0.01 | 0.0005 | -0.023 | ||
| 94.25 | 97.25 | 149 | 0.99 | 0.0006 | -0.014 | 245 | 0.1100 | 0.6100 | 3 | 812 | 56.1% | -0.01 | 0.0006 | -0.026 | ||
| 89.30 | 92.15 | 383 | 0.98 | 0.0008 | -0.018 | 250 | 0.1700 | 0.3100 | 38 | 1,333 | 50.0% | -0.02 | 0.0008 | -0.030 | ||
| 84.95 | 87.25 | 276 | 0.98 | 0.0009 | -0.023 | 255 | 0.2300 | 0.4000 | 2,533 | 1,183 | 49.1% | -0.02 | 0.0009 | -0.034 | ||
| 80.00 | 83.35 | 1 | 261 | 0.98 | 0.0011 | -0.028 | 260 | 0.1800 | 0.6500 | 31 | 2,463 | 48.3% | -0.02 | 0.0011 | -0.039 | |
| 74.60 | 77.90 | 11 | 163 | 0.97 | 0.0013 | -0.035 | 265 | 0.3900 | 0.6400 | 73 | 1,211 | 47.1% | -0.03 | 0.0013 | -0.044 | |
| 69.70 | 73.30 | 10 | 701 | 0.97 | 0.0016 | -0.042 | 270 | 0.2700 | 0.7400 | 108 | 1,341 | 44.0% | -0.03 | 0.0016 | -0.051 | |
| 64.95 | 67.70 | 77 | 0.96 | 0.0020 | -0.051 | 275 | 0.5000 | 0.8700 | 44 | 2,173 | 43.5% | -0.04 | 0.0020 | -0.059 | ||
| 60.50 | 63.45 | 564 | 34.6% | 0.95 | 0.0024 | -0.061 | 280 | 0.7900 | 1.06 | 24 | 2,595 | 43.0% | -0.05 | 0.0024 | -0.069 | |
| 55.40 | 58.15 | 183 | 32.9% | 0.94 | 0.0029 | -0.073 | 285 | 1.07 | 1.46 | 29 | 2,527 | 42.8% | -0.06 | 0.0029 | -0.080 | |
| 51.95 | 53.50 | 2 | 451 | 39.6% | 0.92 | 0.0035 | -0.086 | 290 | 1.00 | 1.66 | 106 | 12.6K | 40.0% | -0.08 | 0.0036 | -0.093 |
| 47.50 | 48.90 | 1 | 235 | 39.4% | 0.90 | 0.0042 | -0.102 | 295 | 1.80 | 2.05 | 246 | 2,213 | 40.6% | -0.10 | 0.0043 | -0.108 |
| 41.95 | 44.35 | 477 | 1,142 | 35.5% | 0.88 | 0.0050 | -0.119 | 300 | 2.32 | 2.50 | 1,158 | 7,897 | 39.6% | -0.12 | 0.0051 | -0.125 |
| 38.60 | 40.15 | 1 | 383 | 38.1% | 0.85 | 0.0059 | -0.137 | 305 | 2.95 | 3.10 | 395 | 3,352 | 38.9% | -0.15 | 0.0060 | -0.142 |
| 33.50 | 36.05 | 18 | 564 | 35.9% | 0.82 | 0.0068 | -0.155 | 310 | 3.75 | 4.00 | 212 | 7,652 | 38.4% | -0.18 | 0.0069 | -0.161 |
| 29.85 | 32.15 | 3 | 435 | 36.4% | 0.78 | 0.0078 | -0.174 | 315 | 4.80 | 5.10 | 250 | 5,540 | 38.1% | -0.22 | 0.0078 | -0.179 |
| 25.90 | 27.85 | 20 | 1,313 | 35.0% | 0.74 | 0.0086 | -0.191 | 320 | 5.70 | 6.35 | 253 | 7,539 | 37.8% | -0.26 | 0.0087 | -0.196 |
| 24.15 | 26.75 | 12 | 36.0% | 0.72 | 0.0090 | -0.199 | 322.5 | 6.75 | 7.40 | 26 | 51 | 38.0% | -0.28 | 0.0091 | -0.203 | |
| 23.30 | 25.05 | 9 | 1,887 | 37.2% | 0.70 | 0.0094 | -0.206 | 325 | 7.15 | 7.80 | 235 | 3,781 | 37.4% | -0.31 | 0.0095 | -0.211 |
| 21.60 | 23.40 | 9 | 37.0% | 0.67 | 0.0098 | -0.213 | 327.5 | 8.15 | 8.85 | 101 | 11 | 37.2% | -0.33 | 0.0099 | -0.217 | |
| 20.10 | 22.00 | 13 | 3,304 | 37.3% | 0.65 | 0.0101 | -0.218 | 330 | 9.30 | 9.80 | 442 | 9,240 | 37.5% | -0.36 | 0.0102 | -0.223 |
| 18.60 | 20.40 | 31 | 35.9% | 0.62 | 0.0104 | -0.223 | 332.5 | 10.25 | 10.80 | 34 | 21 | 37.3% | -0.38 | 0.0105 | -0.227 | |
| 17.70 | 19.05 | 41 | 2,441 | 36.4% | 0.59 | 0.0106 | -0.227 | 335 | 11.30 | 11.90 | 252 | 5,234 | 37.2% | -0.41 | 0.0107 | -0.231 |
| 15.95 | 16.80 | 35 | 24 | 36.0% | 0.57 | 0.0108 | -0.230 | 337.5 | 12.35 | 13.20 | 12 | 43 | 37.3% | -0.44 | 0.0109 | -0.234 |
| 14.95 | 15.50 | 458 | 8,802 | 36.4% | 0.54 | 0.0109 | -0.231 | 340 | 13.65 | 14.20 | 456 | 9,859 | 37.1% | -0.47 | 0.0111 | -0.235 |
| 13.70 | 14.25 | 120 | 394 | 36.1% | 0.51 | 0.0110 | -0.232 | 342.5 | 14.75 | 15.60 | 41 | 32 | 37.2% | -0.49 | 0.0112 | -0.236 |
| 12.55 | 13.05 | 388 | 7,569 | 36.1% | 0.49 | 0.0110 | -0.231 | 345 | 15.55 | 17.00 | 372 | 8,353 | 37.2% | -0.52 | 0.0112 | -0.235 |
| 11.50 | 11.95 | 494 | 143 | 36.0% | 0.46 | 0.0110 | -0.230 | 347.5 | 16.85 | 18.50 | 220 | 159 | 37.2% | -0.55 | 0.0112 | -0.233 |
| 10.55 | 10.85 | 3,965 | 10.3K | 36.0% | 0.43 | 0.0109 | -0.227 | 350 | 18.35 | 20.00 | 123 | 6,284 | 37.3% | -0.58 | 0.0111 | -0.231 |
| 9.45 | 10.50 | 44 | 65 | 35.8% | 0.40 | 0.0108 | -0.223 | 352.5 | 20.65 | 22.45 | 12 | 73 | 38.2% | -0.60 | 0.0110 | -0.227 |
| 8.65 | 9.05 | 4,232 | 32.3K | 35.9% | 0.38 | 0.0106 | -0.219 | 355 | 22.25 | 23.10 | 103 | 2,948 | 37.0% | -0.63 | 0.0109 | -0.222 |
| 7.75 | 8.10 | 98 | 76 | 35.7% | 0.35 | 0.0104 | -0.213 | 357.5 | 23.85 | 24.95 | 10 | 2 | 37.0% | -0.66 | 0.0106 | -0.217 |
| 7.10 | 7.35 | 1,586 | 13.3K | 35.8% | 0.33 | 0.0101 | -0.207 | 360 | 24.80 | 27.75 | 49 | 5,216 | 38.6% | -0.68 | 0.0104 | -0.210 |
| 6.25 | 7.05 | 4 | 29 | 35.6% | 0.30 | 0.0098 | -0.200 | 362.5 | 26.90 | 29.50 | 37.7% | -0.71 | 0.0101 | -0.204 | ||
| 5.70 | 5.95 | 125 | 3,205 | 35.7% | 0.28 | 0.0095 | -0.192 | 365 | 29.05 | 30.90 | 2,208 | 37.5% | -0.73 | 0.0098 | -0.196 | |
| 5.00 | 5.40 | 67 | 27.1K | 35.5% | 0.26 | 0.0091 | -0.184 | 367.5 | 30.60 | 33.65 | 38.3% | -0.75 | 0.0095 | -0.188 | ||
| 4.60 | 4.80 | 1,226 | 34.9K | 35.6% | 0.24 | 0.0087 | -0.176 | 370 | 32.70 | 35.65 | 1,803 | 38.6% | -0.77 | 0.0091 | -0.180 | |
| 3.45 | 3.85 | 435 | 4,131 | 35.2% | 0.20 | 0.0079 | -0.158 | 375 | 37.05 | 39.45 | 1 | 762 | 38.8% | -0.81 | 0.0083 | -0.162 |
| 2.80 | 3.00 | 954 | 37.9K | 35.3% | 0.17 | 0.0070 | -0.140 | 380 | 41.45 | 43.25 | 29 | 755 | 38.6% | -0.85 | 0.0075 | -0.144 |
| 2.15 | 2.52 | 943 | 3,062 | 35.2% | 0.14 | 0.0062 | -0.123 | 385 | 45.45 | 48.45 | 458 | 39.8% | -0.88 | 0.0067 | -0.126 | |
| 1.71 | 2.01 | 363 | 4,297 | 35.4% | 0.11 | 0.0054 | -0.107 | 390 | 50.10 | 52.75 | 845 | 40.1% | -0.91 | 0.0059 | -0.110 | |
| 1.22 | 1.47 | 323 | 3,525 | 35.3% | 0.09 | 0.0046 | -0.092 | 395 | 54.80 | 57.65 | 339 | 41.6% | -0.93 | 0.0052 | -0.096 | |
| 1.01 | 1.15 | 643 | 14.6K | 35.7% | 0.07 | 0.0039 | -0.078 | 400 | 59.60 | 62.15 | 3 | 843 | 42.0% | -0.95 | 0.0044 | -0.083 |
| 0.6100 | 0.9100 | 90 | 2,856 | 35.1% | 0.06 | 0.0033 | -0.067 | 405 | 64.40 | 67.20 | 153 | 43.9% | -0.97 | 0.0041 | -0.073 | |
| 0.5000 | 0.7100 | 49 | 4,656 | 35.5% | 0.05 | 0.0028 | -0.057 | 410 | 68.65 | 72.10 | 4 | 172 | 45.3% | -0.98 | 0.0034 | -0.058 |
| 0.5000 | 0.8900 | 86 | 28.1K | 38.4% | 0.04 | 0.0023 | -0.049 | 415 | 73.90 | 77.05 | 4 | 153 | 46.0% | -0.99 | 0.0023 | -0.053 |
| 0.4000 | 0.6900 | 205 | 32.1K | 38.5% | 0.03 | 0.0020 | -0.042 | 420 | 78.85 | 82.05 | 96 | 47.6% | -1.00 | 0.0015 | -0.043 | |
| 0.3000 | 0.4600 | 127 | 2,681 | 38.0% | 0.03 | 0.0017 | -0.036 | 425 | 83.15 | 87.05 | 1 | 17 | 46.7% | -1.00 | 0.0006 | -0.043 |
| 0.2300 | 0.4300 | 181 | 2,463 | 38.8% | 0.02 | 0.0014 | -0.032 | 430 | 88.95 | 92.05 | 9 | 52.4% | -1.00 | 0.0001 | -0.043 | |
| 0.1500 | 0.3800 | 90 | 27.3K | 39.1% | 0.02 | 0.0012 | -0.028 | 435 | 93.65 | 97.05 | 52.9% | -1.00 | 0.0000 | -0.043 | ||
| 0.2000 | 0.2500 | 46 | 19.7K | 39.7% | 0.02 | 0.0011 | -0.025 | 440 | 98.80 | 102.05 | 56.3% | -1.00 | 0.0000 | -0.043 | ||
| 0.1200 | 0.6700 | 1 | 972 | 44.7% | 0.01 | 0.0009 | -0.023 | 445 | 103.75 | 107.05 | 54.2% | -1.00 | 0.0000 | -0.043 | ||
| 0.1000 | 0.1600 | 115 | 4,557 | 39.8% | 0.01 | 0.0008 | -0.021 | 450 | 108.75 | 112.05 | 59.1% | -1.00 | 0.0000 | -0.043 | ||
| 0.0600 | 0.4600 | 14 | 537 | 45.0% | 0.01 | 0.0007 | -0.020 | 455 | 114.00 | 117.05 | 62.2% | -1.00 | 0.0000 | -0.043 | ||
| 0.0800 | 0.3400 | 1,960 | 45.1% | 0.01 | 0.0007 | -0.018 | 460 | 119.00 | 122.05 | 64.0% | -1.00 | 0.0000 | -0.043 | |||
| 0.0500 | 0.3800 | 239 | 46.7% | 0.01 | 0.0006 | -0.017 | 465 | 122.85 | 127.05 | 60.1% | -1.00 | 0.0000 | -0.043 | |||
| 0.0900 | 0.1500 | 4 | 2,976 | 44.7% | 0.01 | 0.0005 | -0.016 | 470 | 128.65 | 132.05 | 65.7% | -1.00 | 0.0000 | -0.043 | ||
| 0.0400 | 0.1800 | 6 | 46 | 45.6% | 0.01 | 0.0005 | -0.015 | 475 | 134.00 | 137.05 | 69.0% | -1.00 | 0.0000 | -0.043 | ||
| 0.0300 | 0.1700 | 4 | 2,037 | 46.3% | 0.01 | 0.0004 | -0.015 | 480 | 138.10 | 142.05 | 65.4% | -1.00 | 0.0000 | -0.043 | ||
| 0.0400 | 0.1500 | 4 | 11 | 47.3% | 0.01 | 0.0004 | -0.014 | 485 | 143.70 | 147.05 | 71.1% | -1.00 | 0.0000 | -0.043 | ||
| 0.0300 | 0.5200 | 9 | 1,839 | 55.1% | 0.01 | 0.0004 | -0.013 | 490 | 149.00 | 152.05 | 74.4% | -1.00 | 0.0000 | -0.043 | ||
| 0.0600 | 0.1000 | 1 | 2,191 | 49.9% | 0.01 | 0.0003 | -0.012 | 500 | 158.65 | 162.05 | 75.6% | -1.00 | 0.0000 | -0.043 | ||
| 0.0300 | 0.3000 | 19 | 1,823 | 56.5% | 0.01 | 0.0003 | -0.011 | 510 | 168.85 | 172.05 | 79.9% | -1.00 | 0.0000 | -0.043 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput