GOOGL opsiyon zinciri Alphabet Inc.

Vade Cboe delayed options data · itibarıyla 14:03 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: ±8.6% (312.92–372.06) · ATM IV 36.9% · P/C açık pozisyon 0.36

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
166.20	169.50		4		1.00	0.0000	0.000	175	0	0.4600		443	99.0%	-0.00	0.0000	-0.005
161.15	164.55		23		1.00	0.0001	0.000	180	0	0.4700		73	95.5%	-0.00	0.0001	-0.005
156.20	159.55		21		1.00	0.0001	0.000	185	0	0.1000		687	77.2%	-0.00	0.0001	-0.006
151.20	154.60		900		1.00	0.0001	0.000	190	0.0100	0.0700	2	310	72.6%	-0.00	0.0001	-0.007
146.20	149.60		12		1.00	0.0001	0.000	195	0.0100	0.0800	2	203	70.4%	-0.00	0.0001	-0.008
141.30	144.70		54		1.00	0.0001	0.000	200	0.0200	0.1100	2	4,205	70.0%	-0.00	0.0001	-0.009
136.35	139.70		14		1.00	0.0001	0.000	205	0.0200	0.1300		292	68.1%	-0.00	0.0001	-0.010
131.40	134.55		44		1.00	0.0002	0.000	210	0.0500	0.1400		3,329	66.8%	-0.00	0.0002	-0.011
126.40	129.75		81		1.00	0.0002	0.000	215	0.0500	0.1400	2	347	63.9%	-0.00	0.0002	-0.013
121.40	124.75		205		0.99	0.0002	0.000	220	0.0200	0.1900	2	1,223	61.8%	-0.01	0.0002	-0.015
116.55	119.30		196		0.99	0.0003	-0.002	225	0.1000	0.1900	2	211	61.2%	-0.01	0.0003	-0.017
111.60	114.30		399		0.99	0.0004	-0.005	230	0.0300	0.2900		936	59.1%	-0.01	0.0004	-0.019
106.55	109.70		378		0.99	0.0004	-0.007	235	0.0400	0.2100		348	54.5%	-0.01	0.0004	-0.021
101.60	104.75		310		0.99	0.0005	-0.011	240	0.0500	0.2500		1,335	53.0%	-0.01	0.0005	-0.024
96.65	100.15		149		0.99	0.0006	-0.014	245	0.1600	0.6300		812	57.6%	-0.01	0.0006	-0.027
91.65	94.55		383		0.98	0.0007	-0.019	250	0.1700	0.4400		1,333	52.5%	-0.02	0.0007	-0.030
86.90	90.10		276		0.98	0.0009	-0.023	255	0.0800	0.7400		1,183	51.9%	-0.02	0.0009	-0.034
82.65	85.00		261	43.6%	0.98	0.0010	-0.029	260	0.1000	0.7000		2,463	48.8%	-0.02	0.0011	-0.039
77.50	80.05	1	163	38.5%	0.97	0.0013	-0.035	265	0.2100	0.8700		1,211	48.3%	-0.03	0.0013	-0.045
72.35	75.50	7	701		0.97	0.0015	-0.042	270	0.5200	0.6300	1	1,341	45.9%	-0.03	0.0016	-0.051
67.70	70.30		77	38.5%	0.96	0.0019	-0.050	275	0.4000	1.04		2,173	44.8%	-0.04	0.0019	-0.059
62.40	65.30		564	31.6%	0.95	0.0023	-0.060	280	0.5900	1.04		2,595	42.8%	-0.05	0.0023	-0.068
57.65	60.55		183	34.1%	0.94	0.0027	-0.071	285	1.06	1.19		2,527	42.6%	-0.06	0.0028	-0.079
52.95	55.60		451	33.6%	0.93	0.0033	-0.084	290	1.34	1.47	5	12.6K	41.6%	-0.07	0.0033	-0.091
48.55	51.20		235	36.1%	0.91	0.0040	-0.098	295	1.71	1.90	32	2,213	40.9%	-0.09	0.0040	-0.105
43.95	46.90	5	1,142	36.5%	0.89	0.0047	-0.115	300	2.20	2.36	34	7,897	40.1%	-0.11	0.0047	-0.121
40.20	42.45		383	37.7%	0.86	0.0055	-0.132	305	2.81	2.99	3	3,352	39.5%	-0.14	0.0056	-0.138
35.40	38.40		564	36.5%	0.83	0.0064	-0.150	310	3.60	3.90	17	7,652	39.3%	-0.17	0.0064	-0.156
31.30	34.40	1	435	36.3%	0.80	0.0073	-0.169	315	4.50	4.90	8	5,540	38.8%	-0.20	0.0074	-0.174
28.25	29.90		1,313	36.3%	0.76	0.0081	-0.186	320	5.70	6.10	11	7,539	38.5%	-0.24	0.0082	-0.191
26.30	28.80		12	37.1%	0.74	0.0086	-0.195	322.5	6.35	6.80		51	38.3%	-0.27	0.0087	-0.199
24.75	26.80	2	1,887	37.0%	0.71	0.0090	-0.202	325	7.05	7.55	8	3,781	38.2%	-0.29	0.0091	-0.207
23.80	24.55		9	37.2%	0.69	0.0093	-0.209	327.5	7.85	8.35	1	11	38.0%	-0.31	0.0094	-0.214
22.15	22.85		3,304	36.9%	0.67	0.0097	-0.216	330	8.70	8.95	41	9,240	37.8%	-0.34	0.0098	-0.220
20.50	21.50		31	37.0%	0.64	0.0100	-0.221	332.5	9.60	10.05	1	21	37.7%	-0.36	0.0101	-0.226
19.05	19.80		2,441	36.7%	0.62	0.0102	-0.226	335	10.60	11.10	51	5,234	37.6%	-0.39	0.0104	-0.230
17.65	18.30		24	36.5%	0.59	0.0104	-0.230	337.5	11.55	12.30		43	37.4%	-0.41	0.0106	-0.234
16.25	16.90	23	8,802	36.4%	0.56	0.0106	-0.232	340	12.80	13.40	4	9,859	37.4%	-0.44	0.0108	-0.236
14.95	15.55	11	394	36.3%	0.54	0.0107	-0.234	342.5	13.95	14.70	1	32	37.5%	-0.47	0.0109	-0.237
13.80	14.30	26	7,569	36.3%	0.51	0.0108	-0.234	345	15.20	15.90	3	8,353	37.3%	-0.49	0.0110	-0.238
12.55	13.10	10	143	36.1%	0.48	0.0108	-0.234	347.5	16.25	17.25		159	36.8%	-0.52	0.0110	-0.237
11.45	11.95	25	10.3K	35.9%	0.46	0.0108	-0.232	350	17.55	18.65	12	6,284	36.5%	-0.55	0.0110	-0.236
10.40	10.95	1	65	35.8%	0.43	0.0107	-0.229	352.5	19.10	20.10		73	36.5%	-0.58	0.0109	-0.233
9.45	9.95	509	32.3K	35.7%	0.41	0.0106	-0.226	355	20.70	21.65		2,948	36.5%	-0.60	0.0108	-0.229
8.55	9.05	2	76	35.6%	0.38	0.0104	-0.221	357.5	22.60	23.35		2	37.0%	-0.63	0.0107	-0.225
7.80	8.20	245	13.3K	35.7%	0.35	0.0102	-0.215	360	23.80	25.00	36	5,216	36.2%	-0.65	0.0105	-0.219
6.90	7.40		29	35.4%	0.33	0.0100	-0.209	362.5	25.95	26.70			36.7%	-0.68	0.0103	-0.213
6.25	6.70	14	3,205	35.4%	0.31	0.0097	-0.202	365	27.65	29.05		2,208	37.3%	-0.70	0.0100	-0.206
5.55	6.05	8	27.1K	35.3%	0.28	0.0094	-0.195	367.5	28.75	31.35			36.9%	-0.73	0.0097	-0.198
5.00	5.45	539	34.9K	35.4%	0.26	0.0090	-0.186	370	30.85	33.10		1,803	36.9%	-0.75	0.0094	-0.190
4.10	4.40	12	4,131	35.5%	0.22	0.0083	-0.169	375	34.80	37.05		762	36.9%	-0.79	0.0086	-0.173
3.30	3.50	31	37.9K	35.6%	0.19	0.0074	-0.151	380	39.10	41.35		755	37.5%	-0.83	0.0078	-0.155
2.58	2.75	11	3,062	35.5%	0.15	0.0066	-0.134	385	43.40	45.95		458	38.1%	-0.86	0.0070	-0.137
2.01	2.17	10	4,297	35.5%	0.13	0.0058	-0.117	390	48.30	50.60		845	39.9%	-0.89	0.0062	-0.120
1.58	1.71	133	3,525	35.6%	0.10	0.0050	-0.101	395	52.65	55.45		339	40.6%	-0.92	0.0055	-0.104
1.25	1.35	53	14.6K	35.8%	0.08	0.0043	-0.087	400	57.60	59.80		843	41.1%	-0.94	0.0048	-0.092
0.9100	1.07	1	2,856	35.8%	0.07	0.0036	-0.074	405	62.10	64.80		153	42.0%	-0.96	0.0043	-0.079
0.7600	0.8500	4	4,656	36.2%	0.06	0.0031	-0.064	410	66.95	69.85		172	43.9%	-0.97	0.0036	-0.069
0.6000	0.6800	27	28.1K	36.5%	0.05	0.0026	-0.055	415	71.90	74.75		153	45.5%	-0.98	0.0029	-0.059
0.5000	0.5300	39	32.1K	36.9%	0.04	0.0022	-0.048	420	76.40	79.70		96	45.4%	-0.99	0.0020	-0.051
0.3900	0.4700	41	2,681	37.5%	0.03	0.0019	-0.042	425	81.25	84.60		17	46.4%	-0.99	0.0013	-0.048
0.3600	0.4300	50	2,463	38.7%	0.03	0.0016	-0.037	430	86.30	89.60		9	48.6%	-1.00	0.0008	-0.044
0.2700	0.3300	5	27.3K	38.7%	0.02	0.0014	-0.034	435	91.30	94.60			50.6%	-1.00	0.0005	-0.043
0.2200	0.3600	8	19.7K	40.1%	0.02	0.0012	-0.031	440	96.25	99.60			52.2%	-1.00	0.0002	-0.043
0.1300	0.6900		972	43.8%	0.02	0.0011	-0.029	445	101.25	104.60			54.0%	-1.00	0.0001	-0.043
0.1300	0.3100		4,557	41.5%	0.02	0.0010	-0.027	450	106.25	109.60			55.9%	-1.00	0.0000	-0.043
0.0500	0.5900	3	537	45.2%	0.02	0.0009	-0.025	455	111.25	114.60			57.6%	-1.00	0.0000	-0.043
0.0400	0.6100		1,960	46.8%	0.01	0.0008	-0.024	460	116.25	119.60			59.4%	-1.00	0.0000	-0.043
0.0300	0.5800		239	47.8%	0.01	0.0008	-0.023	465	121.35	124.60			61.7%	-1.00	0.0000	-0.043
0.0300	0.1500		2,976	42.3%	0.01	0.0007	-0.022	470	126.50	129.60			64.3%	-1.00	0.0000	-0.043
0.0300	0.5500		46	50.3%	0.01	0.0006	-0.021	475	131.35	134.60			65.1%	-1.00	0.0000	-0.043
0.0200	0.5400		2,037	51.4%	0.01	0.0006	-0.021	480	136.50	139.60			67.7%	-1.00	0.0000	-0.043
0.0200	0.5300		11	52.6%	0.01	0.0006	-0.020	485	141.35	144.60			68.5%	-1.00	0.0000	-0.043
0.0200	0.5200		1,839	53.8%	0.01	0.0005	-0.019	490	146.40	149.60			70.4%	-1.00	0.0000	-0.043
0.0600	0.1000		2,191	48.9%	0.01	0.0004	-0.018	500	156.35	159.60			73.2%	-1.00	0.0000	-0.043
0.0100	0.4900		1,823	58.3%	0.01	0.0004	-0.017	510	166.35	169.60			76.3%	-1.00	0.0000	-0.043

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