GOOGL 옵션 체인 Alphabet Inc.

만기 Cboe delayed options data · 기준일 16:03 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 ±4.3% (327.86–357.61) · ATM IV 26.6% · P/C 미결제약정 0.66

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
166.40	169.00		175		1.00	0.0000	0.000	175	0	0.1000		2,886	119.8%	-0.00	0.0000	-0.007
161.40	163.40	4	503	126.7%	1.00	0.0000	0.000	180	0	0.0600		1,493	109.7%	-0.00	0.0000	-0.007
156.45	159.05		1,244		1.00	0.0000	0.000	185	0	0.0600		1,024	105.4%	-0.00	0.0000	-0.008
151.45	154.15	1	370		1.00	0.0001	0.000	190	0	0.0500		7,354	99.5%	-0.00	0.0001	-0.008
146.45	149.65	7	566	116.3%	1.00	0.0001	0.000	195	0	0.1100		1,954	102.7%	-0.00	0.0001	-0.009
141.45	143.45	61	748		1.00	0.0001	0.000	200	0.0100	0.0600		2,283	94.2%	-0.00	0.0001	-0.009
131.50	134.05	13	704		1.00	0.0001	0.000	210	0	0.0600		3,014	85.0%	-0.00	0.0001	-0.011
126.50	129.05		152		1.00	0.0001	0.000	215	0.0100	0.1000		1,444	86.2%	-0.00	0.0001	-0.011
121.80	123.75	3	837		1.00	0.0001	0.000	220	0.0100	0.0400		3,981	76.2%	-0.00	0.0001	-0.012
112.30	113.70	10	803	73.6%	1.00	0.0002	0.000	230	0.0100	0.1000		3,800	74.7%	-0.00	0.0002	-0.014
107.20	108.90	20	314	74.7%	1.00	0.0002	0.000	235	0.0100	0.0700		1,240	68.7%	-0.00	0.0002	-0.015
101.95	103.80	10	825		1.00	0.0002	0.000	240	0.0100	0.0900		3,992	66.7%	-0.00	0.0002	-0.016
96.60	99.10	1	104		1.00	0.0003	0.000	245	0.0100	0.1700		2,641	67.4%	-0.00	0.0003	-0.018
91.75	94.10	12	2,055		0.99	0.0003	0.000	250	0.0100	0.1800	1	6,366	64.2%	-0.01	0.0003	-0.019
86.65	89.00	4	382		0.99	0.0004	0.000	255	0.0300	0.1000		3,035	58.0%	-0.01	0.0004	-0.020
81.70	84.25	2	1,669		0.99	0.0005	0.000	260	0.0400	0.0900	1	5,026	54.5%	-0.01	0.0005	-0.022
76.65	79.60		83	53.9%	0.99	0.0006	0.000	265	0.0700	0.2100	11	1,657	56.2%	-0.01	0.0006	-0.023
72.05	74.55	5	1,696	57.6%	0.99	0.0007	0.000	270	0.0800	0.1100	37	5,574	50.0%	-0.01	0.0007	-0.025
66.75	69.30		279		0.99	0.0008	0.000	275	0.0900	0.1500	16	5,180	48.0%	-0.01	0.0008	-0.027
62.10	64.60		973	50.8%	0.99	0.0010	0.000	280	0.1100	0.1900	5	10.5K	45.9%	-0.01	0.0010	-0.030
56.75	58.95		324		0.99	0.0012	-0.005	285	0.1100	0.2400		3,524	43.4%	-0.01	0.0012	-0.033
52.15	54.05	2	1,711	33.8%	0.98	0.0016	-0.011	290	0.1600	0.2000	62	4,433	40.0%	-0.02	0.0016	-0.037
47.20	49.75		474	41.4%	0.98	0.0020	-0.019	295	0.1900	0.2500	7	4,193	37.6%	-0.02	0.0020	-0.042
42.40	44.05	12	3,115	32.2%	0.97	0.0026	-0.029	300	0.2600	0.2800	41	12.7K	35.3%	-0.03	0.0027	-0.050
37.50	39.25	8	1,390	31.5%	0.96	0.0036	-0.042	305	0.3400	0.4500	65	4,125	33.8%	-0.04	0.0036	-0.061
33.15	33.95	2	972	30.9%	0.95	0.0049	-0.059	310	0.4800	0.5500	104	18.1K	31.6%	-0.05	0.0050	-0.076
28.35	29.20		1,156	29.1%	0.92	0.0069	-0.083	315	0.7100	0.8000	239	7,458	30.2%	-0.08	0.0069	-0.098
26.30	26.90		41	29.1%	0.91	0.0081	-0.097	317.5	0.8700	0.9300	39	145	29.3%	-0.09	0.0081	-0.111
23.75	24.35	23	3,203	26.9%	0.89	0.0095	-0.113	320	1.09	1.15	233	13.1K	28.8%	-0.11	0.0095	-0.126
21.85	22.40	3	69	29.0%	0.86	0.0110	-0.130	322.5	1.35	1.45	315	278	28.4%	-0.14	0.0111	-0.142
19.70	20.45	8	2,496	29.3%	0.84	0.0126	-0.149	325	1.70	1.81	466	7,549	28.1%	-0.17	0.0127	-0.159
17.65	18.10		13	28.0%	0.80	0.0143	-0.167	327.5	2.12	2.22	338	294	27.7%	-0.20	0.0144	-0.177
15.40	16.00	58	3,740	26.8%	0.77	0.0160	-0.186	330	2.65	2.76	536	10.2K	27.4%	-0.24	0.0162	-0.194
13.60	14.05	10	80	26.6%	0.72	0.0176	-0.203	332.5	3.25	3.40	15	277	27.1%	-0.28	0.0178	-0.210
11.95	12.35	144	1,952	26.7%	0.68	0.0190	-0.218	335	4.00	4.20	518	4,443	27.0%	-0.32	0.0192	-0.225
10.35	10.70	99	306	26.6%	0.63	0.0201	-0.230	337.5	4.90	5.05	17	498	26.9%	-0.37	0.0204	-0.236
8.90	9.20	526	6,532	26.5%	0.58	0.0209	-0.239	340	5.90	6.10	293	9,564	26.8%	-0.43	0.0212	-0.243
7.60	7.85	264	384	26.5%	0.53	0.0214	-0.243	342.5	7.05	7.25	233	133	26.6%	-0.48	0.0217	-0.247
6.35	6.65	466	3,711	26.4%	0.47	0.0214	-0.243	345	8.40	8.70	323	4,121	26.9%	-0.53	0.0217	-0.246
5.30	5.60	144	241	26.4%	0.42	0.0210	-0.239	347.5	9.80	10.00	84	198	26.5%	-0.59	0.0214	-0.241
4.45	4.65	2,668	19.8K	26.5%	0.37	0.0202	-0.232	350	11.40	11.70	167	6,461	26.9%	-0.64	0.0206	-0.233
3.65	3.85	248	307	26.5%	0.32	0.0192	-0.221	352.5	13.10	13.45		45	27.0%	-0.69	0.0196	-0.221
3.00	3.20	887	4,682	26.7%	0.28	0.0178	-0.207	355	14.90	15.20	34	2,388	26.7%	-0.73	0.0183	-0.206
2.50	2.59	138	659	26.9%	0.24	0.0164	-0.191	357.5	16.75	17.40		43	27.2%	-0.77	0.0168	-0.189
2.03	2.11	1,595	13.9K	27.1%	0.20	0.0148	-0.175	360	18.80	19.50	43	4,883	27.5%	-0.81	0.0152	-0.171
1.65	1.77	153	2,684	27.4%	0.17	0.0133	-0.158	362.5	20.90	21.65		28	27.7%	-0.84	0.0136	-0.152
1.29	1.39	241	5,163	27.4%	0.14	0.0117	-0.141	365	23.15	23.70	2	1,438	27.6%	-0.87	0.0120	-0.134
1.08	1.16	44	188	27.9%	0.12	0.0103	-0.126	367.5	25.35	26.15		6	28.3%	-0.89	0.0105	-0.116
0.8700	0.9400	433	10.1K	28.1%	0.10	0.0090	-0.111	370	27.80	28.30	26	2,018	28.6%	-0.91	0.0090	-0.100
0.6000	0.6600	206	9,465	29.1%	0.07	0.0067	-0.088	375	32.40	33.20	19	897	29.5%	-0.94	0.0066	-0.071
0.4300	0.4600	655	12.2K	30.1%	0.05	0.0050	-0.070	380	37.35	38.00	2	1,156	31.0%	-0.96	0.0048	-0.048
0.3100	0.3400	52	9,973	31.2%	0.04	0.0039	-0.058	385	42.10	43.70		777	37.3%	-0.97	0.0035	-0.031
0.2400	0.2600	97	22.1K	32.6%	0.03	0.0030	-0.048	390	47.00	48.40		1,558	37.5%	-0.98	0.0026	-0.018
0.1800	0.2100	183	2,794	33.9%	0.02	0.0024	-0.041	395	51.30	53.60		298	34.5%	-0.98	0.0020	-0.008
0.1500	0.1700	654	21.8K	35.4%	0.02	0.0019	-0.036	400	57.00	58.25		3	42.4%	-0.99	0.0016	0.000
0.1300	0.1600	9	2,813	37.3%	0.02	0.0016	-0.032	405	61.25	63.60		1	38.5%	-0.99	0.0012	0.000
0.1200	0.1400	29	14.8K	39.0%	0.01	0.0013	-0.029	410	66.70	68.60		12	47.9%	-0.99	0.0010	0.000
0.0900	0.1200	40	4,499	40.2%	0.01	0.0011	-0.027	415	71.40	73.55		4	45.6%	-0.99	0.0008	0.000
0.0600	0.1500	11	5,317	42.3%	0.01	0.0010	-0.025	420	76.15	78.55			39.1%	-0.99	0.0007	0.000
0.0700	0.1200	288	6,106	43.9%	0.01	0.0008	-0.023	425	81.20	83.55			44.8%	-1.00	0.0006	0.000
0.0700	0.0900	9	1,883	45.1%	0.01	0.0007	-0.021	430	86.25	88.55			49.0%	-1.00	0.0005	0.000
0.0700	0.2000	18	1,524	50.2%	0.01	0.0006	-0.020	435	91.15	93.55			46.3%	-1.00	0.0004	0.000
0.0500	0.1000		4,512	48.7%	0.01	0.0006	-0.019	440	96.20	98.55			51.6%	-1.00	0.0004	0.000
0.0400	0.0900	7	876	49.8%	0.01	0.0005	-0.018	445	101.15	103.55			50.9%	-1.00	0.0003	0.000
0.0500	0.0700	13	12.5K	51.3%	0.01	0.0005	-0.017	450	106.15	108.55			53.1%	-1.00	0.0003	0.000
0.0500	0.0800	12	3,038	53.6%	0.01	0.0004	-0.017	455	111.15	113.55			55.3%	-1.00	0.0003	0.000
0.0100	0.0800	2	1,241	53.3%	0.01	0.0004	-0.016	460	116.15	118.55			57.5%	-1.00	0.0002	0.000
0.0100	0.1200	13	842	57.2%	0.00	0.0004	-0.015	465	121.25	123.55			64.4%	-1.00	0.0002	0.000
0.0100	0.1000		1,767	57.9%	0.00	0.0003	-0.015	470	126.20	128.55			64.5%	-1.00	0.0002	0.000
0.0300	0.1000	4	2,753	60.7%	0.00	0.0003	-0.014	475	131.10	133.55			54.4%	-1.00	0.0002	0.000
0.0200	0.0700	6	2,436	60.1%	0.00	0.0003	-0.014	480	136.20	138.55			68.5%	-1.00	0.0001	0.000
0.0100	0.1100		194	63.6%	0.00	0.0002	-0.013	485	141.20	143.55			70.5%	-1.00	0.0001	0.000
0.0100	0.1300		634	66.3%	0.00	0.0002	-0.013	490	146.10	148.55			60.3%	-1.00	0.0001	0.000
0.0200	0.1100		1,898	67.4%	0.00	0.0002	-0.012	495	151.10	153.55			62.2%	-1.00	0.0001	0.000
0.0100	0.0500	17	6,525	64.1%	0.00	0.0002	-0.012	500	156.10	158.55			64.1%	-1.00	0.0001	0.000
0.0100	0.0700		652	67.4%	0.00	0.0002	-0.011	505	161.10	163.55			65.9%	-1.00	0.0000	0.000
0.0100	0.0700		540	68.9%	0.00	0.0002	-0.011	510	166.25	168.55			82.3%	-1.00	0.0000	0.000

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.

변동성 스마일 — Sep 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

GOOGL 옵션 체인 Alphabet Inc.

변동성 스마일 — Sep 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지