GOOGL 옵션 체인 Alphabet Inc.
Cboe delayed options data · 기준일 12:36 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.0% (311.86–373.26) · ATM IV 37.6% · P/C 미결제약정 0.41
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 164.05 | 172.05 | 2 | 4 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.16 | 443 | 122.3% | -0.00 | 0.0001 | -0.009 | ||
| 159.00 | 167.05 | 23 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.16 | 4 | 73 | 117.8% | -0.00 | 0.0001 | -0.010 | ||
| 154.10 | 162.10 | 21 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.17 | 2 | 687 | 113.5% | -0.00 | 0.0001 | -0.011 | ||
| 149.05 | 157.10 | 1 | 900 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.18 | 179 | 311 | 109.2% | -0.00 | 0.0001 | -0.013 | |
| 144.10 | 151.90 | 1 | 12 | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.19 | 2 | 203 | 105.1% | -0.00 | 0.0002 | -0.014 | |
| 139.20 | 147.45 | 1 | 54 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 2.20 | 2,749 | 4,210 | 101.1% | -0.00 | 0.0002 | -0.015 | |
| 134.15 | 141.95 | 10 | 14 | 0.99 | 0.0002 | -0.001 | 205 | 0 | 2.22 | 292 | 97.2% | -0.01 | 0.0002 | -0.017 | ||
| 129.25 | 137.25 | 44 | 0.99 | 0.0003 | -0.003 | 210 | 0 | 2.23 | 11 | 3,239 | 93.4% | -0.01 | 0.0003 | -0.019 | ||
| 124.30 | 132.30 | 85 | 0.99 | 0.0003 | -0.006 | 215 | 0 | 2.25 | 2 | 347 | 89.7% | -0.01 | 0.0003 | -0.021 | ||
| 119.35 | 127.60 | 205 | 0.99 | 0.0004 | -0.009 | 220 | 0 | 2.28 | 2 | 1,219 | 86.1% | -0.01 | 0.0004 | -0.023 | ||
| 114.40 | 122.65 | 1 | 196 | 0.99 | 0.0004 | -0.012 | 225 | 0 | 2.30 | 2 | 210 | 82.5% | -0.01 | 0.0004 | -0.026 | |
| 109.45 | 117.70 | 1 | 399 | 0.99 | 0.0005 | -0.015 | 230 | 0 | 2.33 | 936 | 79.1% | -0.01 | 0.0005 | -0.029 | ||
| 104.50 | 112.75 | 2 | 378 | 44.5% | 0.99 | 0.0006 | -0.019 | 235 | 0 | 2.36 | 3 | 348 | 75.7% | -0.01 | 0.0006 | -0.033 |
| 99.55 | 107.55 | 1 | 310 | 0.98 | 0.0007 | -0.024 | 240 | 0 | 2.41 | 9 | 1,335 | 72.4% | -0.02 | 0.0007 | -0.036 | |
| 94.55 | 102.90 | 149 | 45.7% | 0.98 | 0.0008 | -0.029 | 245 | 0 | 2.46 | 2 | 811 | 69.2% | -0.02 | 0.0008 | -0.041 | |
| 89.70 | 97.70 | 6 | 383 | 39.2% | 0.98 | 0.0010 | -0.035 | 250 | 0 | 2.52 | 32 | 1,329 | 66.1% | -0.02 | 0.0010 | -0.046 |
| 84.80 | 92.80 | 285 | 42.5% | 0.97 | 0.0011 | -0.041 | 255 | 0 | 2.59 | 25 | 1,184 | 63.1% | -0.03 | 0.0011 | -0.052 | |
| 79.90 | 87.90 | 1 | 261 | 43.0% | 0.97 | 0.0013 | -0.049 | 260 | 0 | 2.68 | 21 | 2,462 | 60.1% | -0.03 | 0.0013 | -0.059 |
| 75.00 | 83.30 | 163 | 45.5% | 0.96 | 0.0016 | -0.057 | 265 | 0 | 2.79 | 4 | 1,196 | 57.3% | -0.04 | 0.0016 | -0.066 | |
| 70.15 | 78.20 | 32 | 700 | 42.8% | 0.95 | 0.0019 | -0.066 | 270 | 0 | 2.94 | 18 | 1,298 | 54.6% | -0.05 | 0.0019 | -0.075 |
| 65.35 | 73.40 | 5 | 77 | 42.6% | 0.95 | 0.0022 | -0.075 | 275 | 0 | 3.10 | 38 | 2,251 | 51.9% | -0.06 | 0.0022 | -0.084 |
| 60.60 | 68.65 | 571 | 42.3% | 0.93 | 0.0026 | -0.086 | 280 | 0 | 3.35 | 95 | 2,600 | 49.5% | -0.07 | 0.0026 | -0.094 | |
| 55.90 | 63.95 | 2 | 186 | 41.9% | 0.92 | 0.0031 | -0.098 | 285 | 0 | 3.65 | 67 | 2,437 | 47.1% | -0.08 | 0.0031 | -0.106 |
| 51.25 | 59.30 | 11 | 452 | 41.2% | 0.91 | 0.0036 | -0.111 | 290 | 0 | 4.00 | 4,385 | 12.5K | 44.9% | -0.09 | 0.0036 | -0.118 |
| 46.70 | 54.75 | 235 | 40.7% | 0.89 | 0.0041 | -0.124 | 295 | 0.2300 | 4.45 | 558 | 2,210 | 43.3% | -0.11 | 0.0042 | -0.131 | |
| 42.30 | 50.10 | 112 | 1,142 | 39.8% | 0.87 | 0.0048 | -0.138 | 300 | 0.7300 | 5.00 | 536 | 7,756 | 42.4% | -0.13 | 0.0048 | -0.144 |
| 37.70 | 46.05 | 3 | 383 | 39.4% | 0.85 | 0.0055 | -0.153 | 305 | 1.42 | 5.65 | 609 | 3,040 | 41.6% | -0.16 | 0.0056 | -0.159 |
| 33.55 | 41.65 | 564 | 38.5% | 0.82 | 0.0063 | -0.168 | 310 | 2.27 | 6.50 | 1,159 | 7,663 | 41.1% | -0.18 | 0.0063 | -0.173 | |
| 29.60 | 37.90 | 26 | 435 | 38.6% | 0.79 | 0.0070 | -0.182 | 315 | 3.25 | 7.45 | 603 | 5,415 | 40.4% | -0.22 | 0.0071 | -0.187 |
| 25.80 | 33.90 | 12 | 1,307 | 38.0% | 0.75 | 0.0078 | -0.196 | 320 | 4.50 | 6.70 | 1,242 | 7,043 | 36.9% | -0.25 | 0.0079 | -0.201 |
| 23.95 | 32.10 | 37.8% | 0.73 | 0.0082 | -0.202 | 322.5 | 5.20 | 9.35 | 39.8% | -0.27 | 0.0083 | -0.207 | ||||
| 22.20 | 30.35 | 61 | 1,883 | 37.7% | 0.71 | 0.0086 | -0.208 | 325 | 5.95 | 10.10 | 393 | 3,473 | 39.6% | -0.29 | 0.0087 | -0.213 |
| 20.50 | 28.65 | 37.5% | 0.69 | 0.0090 | -0.214 | 327.5 | 6.75 | 10.85 | 39.3% | -0.32 | 0.0091 | -0.218 | ||||
| 18.85 | 27.05 | 248 | 3,300 | 37.4% | 0.66 | 0.0093 | -0.219 | 330 | 7.65 | 11.75 | 498 | 9,196 | 39.2% | -0.34 | 0.0094 | -0.223 |
| 17.25 | 25.45 | 37.2% | 0.64 | 0.0096 | -0.223 | 332.5 | 8.55 | 12.65 | 39.0% | -0.36 | 0.0097 | -0.227 | ||||
| 15.75 | 23.95 | 99 | 2,443 | 37.1% | 0.62 | 0.0099 | -0.227 | 335 | 9.45 | 13.65 | 1,087 | 5,156 | 38.7% | -0.39 | 0.0100 | -0.231 |
| 14.30 | 22.50 | 37.0% | 0.59 | 0.0101 | -0.230 | 337.5 | 10.50 | 14.55 | 38.4% | -0.41 | 0.0102 | -0.234 | ||||
| 12.90 | 21.15 | 609 | 8,782 | 36.9% | 0.56 | 0.0103 | -0.232 | 340 | 11.65 | 15.80 | 507 | 9,616 | 38.4% | -0.44 | 0.0104 | -0.235 |
| 11.60 | 19.85 | 36.8% | 0.54 | 0.0104 | -0.233 | 342.5 | 12.85 | 17.10 | 38.5% | -0.47 | 0.0106 | -0.236 | ||||
| 12.60 | 16.60 | 1,113 | 7,441 | 37.0% | 0.51 | 0.0105 | -0.233 | 345 | 12.10 | 20.35 | 329 | 8,253 | 38.3% | -0.49 | 0.0107 | -0.237 |
| 11.40 | 15.40 | 36.8% | 0.49 | 0.0105 | -0.232 | 347.5 | 13.40 | 21.70 | 38.2% | -0.52 | 0.0107 | -0.236 | ||||
| 10.25 | 14.30 | 897 | 10.1K | 36.7% | 0.46 | 0.0105 | -0.231 | 350 | 14.85 | 23.00 | 483 | 6,296 | 38.1% | -0.55 | 0.0107 | -0.234 |
| 9.10 | 13.25 | 36.4% | 0.43 | 0.0104 | -0.228 | 352.5 | 16.30 | 24.55 | 38.1% | -0.57 | 0.0107 | -0.232 | ||||
| 8.10 | 12.30 | 1,723 | 31.8K | 36.3% | 0.41 | 0.0103 | -0.225 | 355 | 17.85 | 26.00 | 194 | 2,948 | 37.9% | -0.60 | 0.0106 | -0.229 |
| 7.20 | 11.30 | 36.2% | 0.39 | 0.0102 | -0.221 | 357.5 | 19.45 | 27.70 | 38.0% | -0.62 | 0.0104 | -0.225 | ||||
| 6.35 | 10.45 | 4,190 | 13.2K | 36.1% | 0.36 | 0.0100 | -0.217 | 360 | 21.15 | 29.35 | 95 | 5,216 | 38.0% | -0.65 | 0.0102 | -0.220 |
| 5.55 | 9.65 | 36.0% | 0.34 | 0.0097 | -0.211 | 362.5 | 22.90 | 31.00 | 37.9% | -0.67 | 0.0100 | -0.215 | ||||
| 4.80 | 8.90 | 607 | 2,849 | 35.9% | 0.32 | 0.0094 | -0.205 | 365 | 24.70 | 32.85 | 49 | 2,206 | 38.0% | -0.69 | 0.0097 | -0.209 |
| 4.10 | 8.25 | 35.8% | 0.29 | 0.0091 | -0.199 | 367.5 | 26.55 | 34.70 | 38.1% | -0.72 | 0.0094 | -0.203 | ||||
| 3.50 | 7.65 | 2,597 | 34.7K | 35.8% | 0.27 | 0.0088 | -0.193 | 370 | 28.30 | 36.60 | 1 | 1,803 | 37.9% | -0.74 | 0.0091 | -0.197 |
| 2.42 | 6.60 | 1,379 | 3,833 | 35.8% | 0.24 | 0.0081 | -0.179 | 375 | 32.25 | 40.60 | 7 | 762 | 38.1% | -0.78 | 0.0084 | -0.182 |
| 1.52 | 5.70 | 3,532 | 38.3K | 35.7% | 0.20 | 0.0074 | -0.164 | 380 | 36.40 | 44.75 | 10 | 753 | 38.3% | -0.81 | 0.0077 | -0.168 |
| 0.7800 | 5.00 | 731 | 3,006 | 35.8% | 0.17 | 0.0066 | -0.150 | 385 | 40.75 | 48.80 | 1 | 458 | 38.2% | -0.84 | 0.0070 | -0.154 |
| 0.2700 | 4.40 | 646 | 4,286 | 36.0% | 0.15 | 0.0059 | -0.136 | 390 | 45.20 | 53.25 | 845 | 38.5% | -0.87 | 0.0063 | -0.140 | |
| 0.0100 | 3.95 | 419 | 3,528 | 36.8% | 0.13 | 0.0053 | -0.124 | 395 | 49.80 | 57.85 | 339 | 39.1% | -0.89 | 0.0057 | -0.127 | |
| 1.45 | 3.60 | 2,976 | 14.2K | 41.8% | 0.11 | 0.0047 | -0.112 | 400 | 54.50 | 62.50 | 27 | 842 | 39.7% | -0.91 | 0.0051 | -0.116 |
| 0 | 3.30 | 717 | 3,005 | 39.5% | 0.09 | 0.0041 | -0.102 | 405 | 59.00 | 67.25 | 2 | 154 | 39.4% | -0.93 | 0.0046 | -0.106 |
| 0 | 3.05 | 537 | 4,601 | 40.9% | 0.08 | 0.0037 | -0.094 | 410 | 64.05 | 72.10 | 170 | 41.2% | -0.94 | 0.0040 | -0.097 | |
| 0 | 2.89 | 54 | 4,582 | 42.5% | 0.07 | 0.0033 | -0.087 | 415 | 68.95 | 76.95 | 153 | 42.2% | -0.95 | 0.0037 | -0.091 | |
| 0 | 2.74 | 316 | 32.1K | 44.0% | 0.06 | 0.0029 | -0.082 | 420 | 73.90 | 81.95 | 2 | 105 | 44.0% | -0.96 | 0.0034 | -0.084 |
| 0 | 2.64 | 224 | 2,650 | 45.6% | 0.06 | 0.0026 | -0.077 | 425 | 78.85 | 86.90 | 17 | 45.5% | -0.96 | 0.0031 | -0.078 | |
| 0 | 2.56 | 56 | 2,454 | 47.2% | 0.05 | 0.0024 | -0.074 | 430 | 83.80 | 91.80 | 9 | 46.6% | -0.97 | 0.0028 | -0.073 | |
| 0 | 2.49 | 133 | 27.3K | 48.8% | 0.05 | 0.0022 | -0.071 | 435 | 88.80 | 96.80 | 48.4% | -0.97 | 0.0025 | -0.071 | ||
| 0 | 2.44 | 75 | 19.7K | 50.4% | 0.05 | 0.0020 | -0.069 | 440 | 93.80 | 101.80 | 50.3% | -0.98 | 0.0023 | -0.069 | ||
| 0 | 2.40 | 11 | 971 | 52.0% | 0.04 | 0.0019 | -0.067 | 445 | 98.80 | 106.80 | 52.1% | -0.98 | 0.0021 | -0.067 | ||
| 0 | 2.36 | 158 | 3,901 | 53.6% | 0.04 | 0.0017 | -0.066 | 450 | 103.80 | 111.85 | 54.2% | -0.98 | 0.0019 | -0.066 | ||
| 0 | 2.34 | 9 | 486 | 55.2% | 0.04 | 0.0016 | -0.065 | 455 | 108.80 | 116.85 | 55.9% | -0.98 | 0.0018 | -0.064 | ||
| 0 | 2.31 | 62 | 1,958 | 56.7% | 0.04 | 0.0015 | -0.064 | 460 | 113.80 | 121.85 | 57.6% | -0.98 | 0.0017 | -0.063 | ||
| 0 | 2.30 | 45 | 238 | 58.3% | 0.04 | 0.0014 | -0.063 | 465 | 118.80 | 126.85 | 59.3% | -0.99 | 0.0016 | -0.061 | ||
| 0 | 2.28 | 3 | 2,968 | 59.8% | 0.03 | 0.0013 | -0.062 | 470 | 123.80 | 131.85 | 61.0% | -0.99 | 0.0014 | -0.060 | ||
| 0 | 2.27 | 1 | 46 | 61.4% | 0.03 | 0.0013 | -0.062 | 475 | 128.80 | 136.85 | 62.6% | -0.99 | 0.0014 | -0.058 | ||
| 0 | 2.26 | 3 | 2,037 | 62.9% | 0.03 | 0.0012 | -0.061 | 480 | 133.80 | 141.85 | 64.2% | -0.99 | 0.0013 | -0.055 | ||
| 0 | 2.25 | 7 | 11 | 64.4% | 0.03 | 0.0012 | -0.061 | 485 | 138.80 | 146.85 | 65.8% | -0.99 | 0.0012 | -0.053 | ||
| 0 | 2.24 | 2 | 1,838 | 65.8% | 0.03 | 0.0011 | -0.060 | 490 | 143.80 | 151.85 | 67.4% | -0.99 | 0.0011 | -0.051 | ||
| 0 | 2.23 | 2,188 | 68.7% | 0.03 | 0.0010 | -0.059 | 500 | 153.80 | 161.85 | 70.5% | -0.99 | 0.0009 | -0.051 | |||
| 0 | 2.22 | 1,823 | 71.6% | 0.03 | 0.0009 | -0.058 | 510 | 163.80 | 171.85 | 73.5% | -0.99 | 0.0008 | -0.051 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.