GOOGL opsiyon zinciri Alphabet Inc.

Vade Cboe delayed options data · itibarıyla 21:56 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.5% (315.22–373.92) · ATM IV 36.1% · P/C açık pozisyon 0.41

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
168.90	172.10		4	114.1%	1.00	0.0000	0.000	175	0	0.9000		443	107.7%	-0.00	0.0000	-0.004
163.95	167.10		23	109.9%	1.00	0.0000	0.000	180	0	1.91		73	116.5%	-0.00	0.0000	-0.005
158.95	162.15		21	105.9%	1.00	0.0001	0.000	185	0	0.1000		687	76.9%	-0.00	0.0001	-0.005
153.80	157.00		900	97.3%	1.00	0.0001	0.000	190	0	0.0700	4	311	71.3%	-0.00	0.0001	-0.006
148.80	152.20		12	95.6%	1.00	0.0001	0.000	195	0.0100	0.1100	2	203	72.1%	-0.00	0.0001	-0.007
144.00	147.20		54	93.7%	1.00	0.0001	0.000	200	0.0200	0.0500	7	4,210	65.6%	-0.00	0.0001	-0.008
138.85	142.25		14	88.3%	1.00	0.0001	0.000	205	0.0200	0.0500	2	292	62.8%	-0.00	0.0001	-0.009
134.00	137.30		44	86.4%	1.00	0.0002	0.000	210	0.0500	0.1400	103	3,239	66.6%	-0.00	0.0002	-0.010
128.95	132.30	4	85	81.8%	1.00	0.0002	0.000	215	0.0400	0.2700	2	347	67.5%	-0.00	0.0002	-0.011
124.20	127.35		205	80.8%	0.99	0.0002	0.000	220	0.0500	0.3500	5	1,219	66.6%	-0.00	0.0002	-0.013
119.00	122.40		196	75.5%	0.99	0.0003	0.000	225	0.1000	0.3100	2	210	63.8%	-0.01	0.0003	-0.014
114.15	117.40	1	399	73.1%	0.99	0.0003	-0.002	230	0.0300	0.2900		936	59.0%	-0.01	0.0003	-0.016
109.35	112.45		378	71.5%	0.99	0.0004	-0.005	235	0.0400	0.2100	2	348	54.4%	-0.01	0.0004	-0.018
104.35	107.50		310	68.2%	0.99	0.0004	-0.007	240	0.0500	0.2500	3	1,335	52.9%	-0.01	0.0004	-0.020
99.40	102.55		149	65.3%	0.99	0.0005	-0.011	245	0.1400	0.5700	1	811	56.6%	-0.01	0.0005	-0.023
94.45	97.40		383	61.0%	0.99	0.0006	-0.014	250	0.1700	0.2600	76	1,329	49.9%	-0.01	0.0006	-0.026
89.40	92.70	12	285	62.2%	0.98	0.0008	-0.018	255	0.1200	0.5100	91	1,184	49.9%	-0.02	0.0008	-0.029
84.40	87.60		261	58.9%	0.98	0.0009	-0.023	260	0.2200	0.4000	153	2,462	47.0%	-0.02	0.0010	-0.034
79.70	82.60		163	53.5%	0.98	0.0012	-0.029	265	0.2200	0.6500	202	1,196	46.7%	-0.02	0.0012	-0.039
74.75	78.00	8	700	52.5%	0.97	0.0014	-0.036	270	0.4500	0.6500	67	1,298	45.7%	-0.03	0.0014	-0.045
69.95	73.15		77	50.7%	0.96	0.0017	-0.044	275	0.5500	0.8600	113	2,251	44.8%	-0.04	0.0017	-0.052
65.20	68.30	7	571	48.9%	0.96	0.0021	-0.053	280	0.7500	0.9000	53	2,600	43.2%	-0.04	0.0021	-0.061
60.65	63.55	3	186	48.0%	0.95	0.0026	-0.064	285	0.9700	1.12	139	2,437	42.3%	-0.05	0.0026	-0.072
56.20	58.40	21	452	45.8%	0.93	0.0031	-0.077	290	1.16	1.40	265	12.5K	41.0%	-0.07	0.0031	-0.084
51.30	54.15		235	44.6%	0.92	0.0037	-0.091	295	1.49	1.71	26	2,210	40.1%	-0.08	0.0038	-0.098
47.00	49.20	7	1,142	42.9%	0.90	0.0045	-0.107	300	1.93	2.16	322	7,756	39.3%	-0.10	0.0045	-0.113
41.70	44.80		383	39.9%	0.87	0.0053	-0.124	305	2.46	2.81	933	3,040	38.8%	-0.13	0.0053	-0.130
38.25	40.55		564	40.9%	0.84	0.0061	-0.142	310	3.20	3.45	629	7,663	38.2%	-0.16	0.0062	-0.148
33.35	36.00	43	435	37.9%	0.81	0.0070	-0.161	315	4.05	4.40	690	5,415	37.6%	-0.19	0.0070	-0.166
30.10	32.20	58	1,307	38.7%	0.77	0.0079	-0.178	320	5.15	5.45	943	7,043	37.3%	-0.23	0.0079	-0.183
28.40	30.45	12		38.9%	0.75	0.0083	-0.186	322.5	5.75	6.25	64		37.5%	-0.25	0.0084	-0.191
26.70	28.90	12	1,883	39.2%	0.73	0.0087	-0.194	325	6.50	6.80	738	3,473	37.1%	-0.27	0.0088	-0.199
24.60	27.15	9		38.4%	0.71	0.0091	-0.201	327.5	7.05	7.70	15		36.8%	-0.30	0.0092	-0.206
23.45	25.60	65	3,300	39.1%	0.68	0.0094	-0.208	330	7.80	8.50	359	9,196	36.6%	-0.32	0.0095	-0.212
21.60	23.95	35		38.6%	0.66	0.0097	-0.214	332.5	8.55	9.60	26		36.6%	-0.35	0.0098	-0.218
20.20	21.10	46	2,443	37.1%	0.63	0.0100	-0.219	335	9.45	10.30	247	5,156	36.1%	-0.37	0.0102	-0.223
17.80	20.80	25		37.2%	0.61	0.0103	-0.223	337.5	10.45	11.95	53		35.9%	-0.40	0.0104	-0.227
17.50	18.15	163	8,782	36.9%	0.58	0.0105	-0.226	340	11.50	12.35	563	9,616	35.8%	-0.42	0.0106	-0.230
16.00	16.95	658		37.0%	0.55	0.0106	-0.228	342.5	12.55	13.55	37		35.6%	-0.45	0.0108	-0.232
14.75	15.40	1,067	7,441	36.7%	0.53	0.0107	-0.229	345	13.85	14.70	277	8,253	35.5%	-0.48	0.0109	-0.233
13.55	14.20	161		36.4%	0.50	0.0108	-0.229	347.5	15.10	16.05	167		35.4%	-0.50	0.0110	-0.233
12.50	12.80	916	10.1K	36.0%	0.47	0.0108	-0.228	350	16.60	18.00	244	6,296	35.4%	-0.53	0.0110	-0.231
11.30	11.75	82		35.9%	0.45	0.0108	-0.226	352.5	18.00	19.05	75		35.9%	-0.56	0.0110	-0.229
10.40	10.75	811	31.8K	35.7%	0.42	0.0107	-0.223	355	18.75	20.45	173	2,948	34.5%	-0.59	0.0109	-0.226
9.35	9.90	76		35.8%	0.40	0.0105	-0.219	357.5	20.90	22.05	3		35.2%	-0.61	0.0108	-0.222
8.55	8.90	698	13.2K	35.7%	0.37	0.0104	-0.214	360	22.50	23.90	32	5,216	35.4%	-0.64	0.0106	-0.217
7.65	8.15	30		35.7%	0.35	0.0101	-0.208	362.5	23.50	25.35			34.0%	-0.66	0.0104	-0.211
6.95	7.25	757	2,849	35.4%	0.32	0.0099	-0.202	365	25.95	27.60	8	2,206	35.6%	-0.69	0.0102	-0.205
6.25	6.75	27.1K		35.7%	0.30	0.0096	-0.195	367.5	27.45	29.25			34.8%	-0.71	0.0099	-0.198
5.60	5.85	1,486	34.7K	35.1%	0.28	0.0092	-0.187	370	29.25	30.95	1	1,803	34.4%	-0.74	0.0096	-0.191
4.45	4.80	796	3,833	35.2%	0.23	0.0085	-0.171	375	32.75	35.15	1	762	34.0%	-0.78	0.0089	-0.174
3.55	3.75	23.1K	38.3K	35.1%	0.20	0.0077	-0.153	380	36.90	39.05	2	753	33.4%	-0.82	0.0081	-0.157
2.80	3.00	1,199	3,006	35.0%	0.16	0.0069	-0.136	385	41.00	43.75		458	33.6%	-0.85	0.0073	-0.140
2.25	2.43	507	4,286	35.3%	0.13	0.0060	-0.119	390	45.30	48.60		845	32.2%	-0.88	0.0065	-0.123
1.72	1.95	241	3,528	35.3%	0.11	0.0052	-0.104	395	49.95	52.70		339	32.4%	-0.91	0.0057	-0.107
1.38	1.45	1,600	14.2K	35.3%	0.09	0.0045	-0.089	400	54.80	57.20	1	842	31.2%	-0.93	0.0050	-0.094
1.07	1.16	335	3,005	35.5%	0.07	0.0038	-0.077	405	59.05	62.10	2	154		-0.95	0.0043	-0.080
0.8500	0.9100	162	4,601	35.7%	0.06	0.0033	-0.066	410	63.90	66.90	2	170		-0.97	0.0039	-0.070
0.6800	0.7500	23.6K	4,582	36.1%	0.05	0.0028	-0.056	415	68.80	72.00	8	153		-0.98	0.0034	-0.054
0.5000	0.5800	123	32.1K	36.1%	0.04	0.0023	-0.048	420	73.75	76.95		105		-0.99	0.0024	-0.050
0.4100	0.5300	157	2,650	36.9%	0.03	0.0020	-0.042	425	78.70	81.90		17		-0.99	0.0016	-0.042
0.3600	0.5000	116	2,454	38.1%	0.03	0.0017	-0.036	430	83.70	87.35		9		-1.00	0.0008	-0.040
0.2900	0.4000	20.7K	27.3K	38.4%	0.02	0.0014	-0.032	435	88.70	92.10				-1.00	0.0003	-0.040
0.0700	0.5000	124	19.7K	38.8%	0.02	0.0012	-0.028	440	93.70	96.85				-1.00	0.0000	-0.040
0.1200	0.5200	2	971	41.0%	0.02	0.0011	-0.025	445	98.70	102.05				-1.00	0.0000	-0.040
0.1800	0.2200	783	3,901	39.8%	0.02	0.0009	-0.023	450	103.70	107.05				-1.00	0.0000	-0.040
0.0400	0.2000	117	486	38.7%	0.01	0.0008	-0.021	455	108.70	111.90				-1.00	0.0000	-0.040
0.1000	0.3900	9	1,958	43.8%	0.01	0.0007	-0.020	460	113.70	116.90				-1.00	0.0000	-0.040
0.0700	0.2100	5	238	42.1%	0.01	0.0007	-0.018	465	118.70	122.05				-1.00	0.0000	-0.040
0.0300	0.1500	8	2,968	41.2%	0.01	0.0006	-0.017	470	123.70	126.90				-1.00	0.0000	-0.040
0.0300	0.3700		46	46.7%	0.01	0.0005	-0.016	475	128.70	131.90				-1.00	0.0000	-0.040
0.0300	0.3500	7	2,037	47.7%	0.01	0.0005	-0.015	480	133.70	136.90				-1.00	0.0000	-0.040
0.0400	0.1800	1	11	45.9%	0.01	0.0004	-0.015	485	138.70	141.90				-1.00	0.0000	-0.040
0.0400	0.1200	1	1,838	45.5%	0.01	0.0004	-0.014	490	143.70	146.90				-1.00	0.0000	-0.040
0.0600	0.1000	63	2,188	47.8%	0.01	0.0004	-0.013	500	153.70	156.90				-1.00	0.0000	-0.040
0.0200	0.1600	1	1,823	50.6%	0.01	0.0003	-0.012	510	163.70	166.90				-1.00	0.0000	-0.040

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

GOOGL opsiyon zinciri Alphabet Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim