GOOGL цепочка опционов Alphabet Inc.
Cboe delayed options data · по состоянию на 18:03 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.2% (327.93–356.83) · ATM IV 25.9% · P/C открытого интереса 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 165.95 | 169.25 | 175 | 121.4% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.1000 | 2,886 | 120.0% | -0.00 | 0.0000 | -0.005 | ||
| 160.95 | 163.95 | 5 | 503 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0600 | 1,493 | 109.9% | -0.00 | 0.0000 | -0.006 | ||
| 156.00 | 159.05 | 1,244 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0600 | 1,024 | 105.5% | -0.00 | 0.0000 | -0.006 | |||
| 151.00 | 153.90 | 20 | 370 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0700 | 7,354 | 102.7% | -0.00 | 0.0000 | -0.007 | ||
| 146.00 | 148.15 | 8 | 566 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.1100 | 1,954 | 102.9% | -0.00 | 0.0001 | -0.007 | ||
| 141.05 | 143.65 | 61 | 748 | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.0600 | 2,283 | 94.3% | -0.00 | 0.0001 | -0.008 | ||
| 131.05 | 134.15 | 15 | 704 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.0600 | 3,014 | 85.1% | -0.00 | 0.0001 | -0.009 | ||
| 126.05 | 129.10 | 152 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0800 | 1,444 | 83.5% | -0.00 | 0.0001 | -0.010 | |||
| 121.05 | 124.50 | 3 | 837 | 91.3% | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0800 | 3,981 | 80.7% | -0.00 | 0.0001 | -0.011 | |
| 111.10 | 114.20 | 11 | 803 | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.1000 | 3,800 | 74.7% | -0.00 | 0.0002 | -0.012 | ||
| 106.10 | 109.05 | 20 | 314 | 1.00 | 0.0002 | 0.000 | 235 | 0.0100 | 0.1000 | 1,240 | 71.0% | -0.00 | 0.0002 | -0.013 | ||
| 101.15 | 104.10 | 10 | 825 | 1.00 | 0.0002 | 0.000 | 240 | 0.0100 | 0.0900 | 3,992 | 66.7% | -0.00 | 0.0002 | -0.015 | ||
| 96.15 | 99.35 | 1 | 104 | 64.8% | 1.00 | 0.0003 | 0.000 | 245 | 0.0100 | 0.0900 | 2,641 | 63.2% | -0.00 | 0.0003 | -0.016 | |
| 91.25 | 94.10 | 12 | 2,055 | 1.00 | 0.0003 | 0.000 | 250 | 0.0300 | 0.1700 | 2 | 6,366 | 64.6% | -0.00 | 0.0003 | -0.017 | |
| 86.85 | 89.20 | 4 | 382 | 71.2% | 0.99 | 0.0004 | 0.000 | 255 | 0.0300 | 0.0900 | 3,035 | 57.4% | -0.01 | 0.0004 | -0.018 | |
| 81.30 | 84.10 | 4 | 1,669 | 0.99 | 0.0004 | 0.000 | 260 | 0.0500 | 0.1100 | 1 | 5,026 | 55.8% | -0.01 | 0.0004 | -0.020 | |
| 76.20 | 79.25 | 83 | 0.99 | 0.0005 | 0.000 | 265 | 0.0700 | 0.1400 | 12 | 1,657 | 54.1% | -0.01 | 0.0005 | -0.021 | ||
| 71.25 | 74.30 | 5 | 1,696 | 44.9% | 0.99 | 0.0006 | 0.000 | 270 | 0.0800 | 0.1100 | 63 | 5,574 | 50.0% | -0.01 | 0.0006 | -0.023 |
| 67.00 | 69.20 | 279 | 56.2% | 0.99 | 0.0008 | 0.000 | 275 | 0.0900 | 0.1500 | 17 | 5,180 | 47.9% | -0.01 | 0.0008 | -0.025 | |
| 61.30 | 64.15 | 973 | 0.99 | 0.0010 | 0.000 | 280 | 0.1000 | 0.1300 | 24 | 10.5K | 44.2% | -0.01 | 0.0010 | -0.028 | ||
| 56.30 | 59.00 | 324 | 0.99 | 0.0012 | -0.002 | 285 | 0.1100 | 0.2100 | 5 | 3,524 | 42.7% | -0.01 | 0.0012 | -0.031 | ||
| 51.35 | 53.95 | 2 | 1,711 | 0.98 | 0.0015 | -0.008 | 290 | 0.1500 | 0.1800 | 131 | 4,433 | 39.4% | -0.02 | 0.0015 | -0.034 | |
| 47.60 | 49.70 | 474 | 48.5% | 0.98 | 0.0019 | -0.015 | 295 | 0.1700 | 0.2000 | 20 | 4,193 | 36.5% | -0.02 | 0.0019 | -0.039 | |
| 42.15 | 43.95 | 32 | 3,115 | 34.7% | 0.97 | 0.0025 | -0.024 | 300 | 0.2200 | 0.2600 | 190 | 12.7K | 34.4% | -0.03 | 0.0025 | -0.046 |
| 37.80 | 39.20 | 13 | 1,390 | 37.8% | 0.96 | 0.0034 | -0.036 | 305 | 0.2900 | 0.3300 | 76 | 4,125 | 32.2% | -0.04 | 0.0035 | -0.055 |
| 32.75 | 34.00 | 19 | 972 | 32.0% | 0.95 | 0.0048 | -0.053 | 310 | 0.4200 | 0.4700 | 177 | 18.1K | 30.6% | -0.05 | 0.0048 | -0.069 |
| 27.95 | 29.20 | 9 | 1,156 | 30.0% | 0.93 | 0.0068 | -0.076 | 315 | 0.6200 | 0.6800 | 290 | 7,458 | 29.0% | -0.07 | 0.0068 | -0.090 |
| 25.95 | 26.90 | 41 | 30.8% | 0.91 | 0.0080 | -0.090 | 317.5 | 0.7800 | 0.8400 | 43 | 145 | 28.4% | -0.09 | 0.0081 | -0.103 | |
| 23.65 | 24.60 | 23 | 3,203 | 29.9% | 0.89 | 0.0095 | -0.106 | 320 | 0.9800 | 1.07 | 336 | 13.1K | 27.9% | -0.11 | 0.0096 | -0.118 |
| 21.45 | 22.30 | 3 | 69 | 29.1% | 0.87 | 0.0111 | -0.123 | 322.5 | 1.15 | 1.35 | 315 | 278 | 27.2% | -0.13 | 0.0112 | -0.135 |
| 18.90 | 20.20 | 39 | 2,496 | 27.6% | 0.84 | 0.0128 | -0.142 | 325 | 1.59 | 1.69 | 533 | 7,549 | 27.2% | -0.16 | 0.0130 | -0.152 |
| 17.25 | 17.65 | 13 | 27.1% | 0.81 | 0.0146 | -0.161 | 327.5 | 1.99 | 2.10 | 423 | 294 | 26.8% | -0.20 | 0.0148 | -0.170 | |
| 15.25 | 15.65 | 65 | 3,740 | 26.7% | 0.77 | 0.0164 | -0.180 | 330 | 2.51 | 2.64 | 1,034 | 10.2K | 26.6% | -0.23 | 0.0166 | -0.188 |
| 13.20 | 13.75 | 10 | 80 | 26.1% | 0.72 | 0.0181 | -0.198 | 332.5 | 3.10 | 3.30 | 74 | 277 | 26.3% | -0.28 | 0.0183 | -0.205 |
| 11.75 | 12.00 | 151 | 1,952 | 26.5% | 0.68 | 0.0196 | -0.213 | 335 | 3.85 | 4.05 | 2,268 | 4,443 | 26.1% | -0.33 | 0.0198 | -0.220 |
| 10.15 | 10.40 | 102 | 306 | 26.4% | 0.63 | 0.0208 | -0.226 | 337.5 | 4.65 | 4.95 | 38 | 498 | 25.8% | -0.38 | 0.0210 | -0.231 |
| 8.65 | 8.90 | 681 | 6,532 | 26.2% | 0.57 | 0.0216 | -0.234 | 340 | 5.70 | 6.00 | 502 | 9,564 | 25.8% | -0.43 | 0.0219 | -0.239 |
| 7.30 | 7.60 | 349 | 384 | 26.1% | 0.52 | 0.0219 | -0.239 | 342.5 | 6.80 | 7.20 | 296 | 133 | 25.6% | -0.49 | 0.0223 | -0.242 |
| 6.20 | 6.30 | 692 | 3,711 | 26.0% | 0.46 | 0.0219 | -0.239 | 345 | 8.15 | 8.55 | 341 | 4,121 | 25.7% | -0.54 | 0.0222 | -0.241 |
| 5.20 | 5.35 | 1,759 | 241 | 26.3% | 0.41 | 0.0214 | -0.234 | 347.5 | 9.55 | 10.15 | 95 | 198 | 25.8% | -0.60 | 0.0217 | -0.236 |
| 4.30 | 4.50 | 3,288 | 19.8K | 26.4% | 0.36 | 0.0205 | -0.226 | 350 | 11.15 | 11.65 | 189 | 6,461 | 25.6% | -0.65 | 0.0209 | -0.227 |
| 3.50 | 3.70 | 259 | 307 | 26.4% | 0.31 | 0.0193 | -0.214 | 352.5 | 12.95 | 13.40 | 2 | 45 | 25.7% | -0.70 | 0.0197 | -0.214 |
| 2.89 | 3.05 | 1,065 | 4,682 | 26.6% | 0.27 | 0.0179 | -0.201 | 355 | 14.75 | 15.50 | 45 | 2,388 | 26.2% | -0.74 | 0.0183 | -0.199 |
| 2.29 | 2.45 | 183 | 659 | 26.5% | 0.23 | 0.0163 | -0.185 | 357.5 | 16.55 | 17.30 | 43 | 25.4% | -0.78 | 0.0168 | -0.182 | |
| 1.89 | 1.99 | 1,817 | 13.9K | 26.8% | 0.19 | 0.0147 | -0.168 | 360 | 18.60 | 19.30 | 95 | 4,883 | 25.1% | -0.82 | 0.0151 | -0.164 |
| 1.53 | 1.62 | 1,664 | 2,684 | 27.0% | 0.16 | 0.0131 | -0.151 | 362.5 | 20.75 | 21.50 | 28 | 25.3% | -0.85 | 0.0134 | -0.146 | |
| 1.22 | 1.31 | 722 | 5,163 | 27.2% | 0.14 | 0.0115 | -0.135 | 365 | 22.95 | 24.05 | 5 | 1,438 | 26.4% | -0.88 | 0.0118 | -0.128 |
| 0.9900 | 1.06 | 64 | 188 | 27.5% | 0.11 | 0.0100 | -0.120 | 367.5 | 25.25 | 26.35 | 6 | 26.7% | -0.90 | 0.0102 | -0.110 | |
| 0.8300 | 0.8700 | 602 | 10.1K | 28.0% | 0.10 | 0.0087 | -0.106 | 370 | 27.55 | 28.65 | 33 | 2,018 | 26.6% | -0.92 | 0.0088 | -0.094 |
| 0.5600 | 0.5800 | 264 | 9,465 | 28.7% | 0.07 | 0.0065 | -0.084 | 375 | 32.00 | 33.40 | 20 | 897 | 22.5% | -0.94 | 0.0064 | -0.066 |
| 0.4000 | 0.4300 | 839 | 12.2K | 30.0% | 0.05 | 0.0049 | -0.067 | 380 | 36.95 | 38.25 | 3 | 1,156 | -0.96 | 0.0046 | -0.045 | |
| 0.3000 | 0.3100 | 151 | 9,973 | 31.2% | 0.04 | 0.0037 | -0.055 | 385 | 41.55 | 43.85 | 777 | 28.0% | -0.97 | 0.0034 | -0.028 | |
| 0.2300 | 0.2500 | 161 | 22.1K | 32.6% | 0.03 | 0.0029 | -0.046 | 390 | 46.95 | 48.50 | 1,558 | 31.8% | -0.98 | 0.0025 | -0.016 | |
| 0.1800 | 0.2100 | 196 | 2,794 | 34.2% | 0.02 | 0.0023 | -0.040 | 395 | 51.40 | 53.65 | 298 | -0.99 | 0.0019 | -0.006 | ||
| 0.1500 | 0.1600 | 782 | 21.8K | 35.5% | 0.02 | 0.0018 | -0.035 | 400 | 56.15 | 59.15 | 3 | 32.1% | -0.99 | 0.0015 | 0.000 | |
| 0.1300 | 0.1500 | 30 | 2,813 | 37.4% | 0.02 | 0.0015 | -0.031 | 405 | 61.25 | 64.25 | 1 | 40.5% | -0.99 | 0.0012 | 0.000 | |
| 0.1100 | 0.1300 | 35 | 14.8K | 38.9% | 0.01 | 0.0013 | -0.028 | 410 | 66.20 | 69.20 | 12 | 40.8% | -0.99 | 0.0010 | 0.000 | |
| 0.0900 | 0.1200 | 74 | 4,499 | 40.4% | 0.01 | 0.0011 | -0.026 | 415 | 70.80 | 74.20 | 4 | -0.99 | 0.0008 | 0.000 | ||
| 0.0800 | 0.1100 | 22 | 5,317 | 42.1% | 0.01 | 0.0009 | -0.024 | 420 | 76.25 | 79.20 | 46.9% | -0.99 | 0.0007 | 0.000 | ||
| 0.0900 | 0.1000 | 290 | 6,106 | 44.2% | 0.01 | 0.0008 | -0.022 | 425 | 81.10 | 84.20 | 44.1% | -1.00 | 0.0006 | 0.000 | ||
| 0.0600 | 0.0900 | 37 | 1,883 | 45.0% | 0.01 | 0.0007 | -0.021 | 430 | 85.70 | 89.20 | -1.00 | 0.0005 | 0.000 | |||
| 0.0700 | 0.2000 | 38 | 1,524 | 50.5% | 0.01 | 0.0006 | -0.020 | 435 | 91.20 | 94.20 | 52.6% | -1.00 | 0.0004 | 0.000 | ||
| 0.0500 | 0.0800 | 6 | 4,512 | 48.2% | 0.01 | 0.0006 | -0.019 | 440 | 96.25 | 99.20 | 56.3% | -1.00 | 0.0004 | 0.000 | ||
| 0.0400 | 0.0900 | 7 | 876 | 50.1% | 0.01 | 0.0005 | -0.018 | 445 | 101.25 | 104.20 | 58.5% | -1.00 | 0.0003 | 0.000 | ||
| 0.0500 | 0.0700 | 14 | 12.5K | 51.6% | 0.01 | 0.0004 | -0.017 | 450 | 106.25 | 109.20 | 60.8% | -1.00 | 0.0003 | 0.000 | ||
| 0.0500 | 0.0600 | 13 | 3,038 | 52.9% | 0.01 | 0.0004 | -0.017 | 455 | 110.70 | 114.05 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0800 | 2 | 1,241 | 53.6% | 0.01 | 0.0004 | -0.016 | 460 | 115.85 | 119.20 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.1200 | 13 | 842 | 57.5% | 0.00 | 0.0003 | -0.015 | 465 | 120.60 | 124.20 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0900 | 1,767 | 57.7% | 0.00 | 0.0003 | -0.015 | 470 | 126.15 | 129.20 | 66.1% | -1.00 | 0.0002 | 0.000 | |||
| 0.0300 | 0.0600 | 14 | 2,753 | 58.8% | 0.00 | 0.0003 | -0.014 | 475 | 131.20 | 134.20 | 70.0% | -1.00 | 0.0002 | 0.000 | ||
| 0.0200 | 0.0700 | 6 | 2,436 | 60.4% | 0.00 | 0.0003 | -0.013 | 480 | 135.80 | 139.20 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.1100 | 194 | 63.9% | 0.00 | 0.0002 | -0.013 | 485 | 141.15 | 144.20 | 72.3% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0800 | 634 | 63.7% | 0.00 | 0.0002 | -0.012 | 490 | 146.20 | 149.20 | 76.0% | -1.00 | 0.0001 | 0.000 | |||
| 0.0200 | 0.0700 | 1,898 | 65.3% | 0.00 | 0.0002 | -0.012 | 495 | 151.20 | 154.20 | 78.0% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0400 | 17 | 6,525 | 63.4% | 0.00 | 0.0002 | -0.011 | 500 | 155.55 | 159.20 | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0700 | 652 | 67.7% | 0.00 | 0.0002 | -0.011 | 505 | 160.80 | 164.20 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0100 | 0.0700 | 540 | 69.2% | 0.00 | 0.0002 | -0.011 | 510 | 166.20 | 169.20 | 83.8% | -1.00 | 0.0000 | 0.000 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы