GOOGL opsiyon zinciri Alphabet Inc.

Vade Cboe delayed options data · itibarıyla 21:35 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: ±4.3% (327.87–357.37) · ATM IV 26.2% · P/C açık pozisyon 0.66

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
166.45	169.45		175	150.4%	1.00	0.0000	0.000	175	0	0.1000		2,886	120.3%	-0.00	0.0000	-0.006
160.90	163.75	6	503		1.00	0.0000	0.000	180	0.0100	0.0400	30	1,493	108.4%	-0.00	0.0000	-0.007
156.50	159.45	3	1,244	139.3%	1.00	0.0000	0.000	185	0	0.0600		1,024	105.8%	-0.00	0.0000	-0.007
151.50	153.75	26	370		1.00	0.0001	0.000	190	0	0.0700		7,354	103.0%	-0.00	0.0001	-0.008
146.50	149.50	8	566	128.7%	1.00	0.0001	0.000	195	0	0.1300		1,954	104.9%	-0.00	0.0001	-0.008
141.00	143.20	62	748		1.00	0.0001	0.000	200	0.0100	0.0600		2,283	94.6%	-0.00	0.0001	-0.009
131.55	134.15	16	704	103.3%	1.00	0.0001	0.000	210	0	0.0600		3,014	85.3%	-0.00	0.0001	-0.010
126.05	128.80	5	152		1.00	0.0001	0.000	215	0	0.0500	1	1,444	78.6%	-0.00	0.0001	-0.011
120.95	124.60	6	837	86.1%	1.00	0.0001	0.000	220	0.0100	0.0800		3,981	80.9%	-0.00	0.0001	-0.012
110.95	113.85	17	803		1.00	0.0002	0.000	230	0	0.0900		3,800	74.2%	-0.00	0.0002	-0.014
106.10	108.85	20	314		1.00	0.0002	0.000	235	0.0100	0.1000		1,240	71.2%	-0.00	0.0002	-0.015
101.05	103.90	13	825		1.00	0.0002	0.000	240	0.0100	0.1600		3,992	70.9%	-0.00	0.0002	-0.016
96.05	99.65	1	104	68.9%	1.00	0.0003	0.000	245	0.0100	0.1700		2,641	67.6%	-0.00	0.0003	-0.017
91.70	94.25	16	2,055	71.7%	0.99	0.0003	0.000	250	0.0100	0.1700	50	6,366	64.0%	-0.01	0.0003	-0.019
86.15	88.95	6	382		0.99	0.0004	0.000	255	0.0100	0.1800	15	3,035	60.8%	-0.01	0.0004	-0.020
81.20	83.95	9	1,669		0.99	0.0005	0.000	260	0.0500	0.1900	1	5,026	58.9%	-0.01	0.0005	-0.022
76.20	79.85		83		0.99	0.0006	0.000	265	0.0700	0.2000	12	1,657	56.1%	-0.01	0.0006	-0.023
71.25	74.70	8	1,696	54.5%	0.99	0.0007	0.000	270	0.0800	0.1500	69	5,574	50.1%	-0.01	0.0007	-0.025
66.25	69.00	1	279		0.99	0.0008	0.000	275	0.0900	0.1200	28	5,180	47.3%	-0.01	0.0008	-0.027
61.15	64.05	3	973		0.99	0.0010	0.000	280	0.1000	0.1700	45	10.5K	45.4%	-0.01	0.0010	-0.029
56.80	59.95	142	324		0.99	0.0012	-0.003	285	0.0500	0.2500	11	3,524	42.5%	-0.01	0.0012	-0.032
51.35	54.15	11	1,711		0.98	0.0015	-0.009	290	0.1400	0.1800	197	4,433	39.4%	-0.02	0.0015	-0.035
46.20	49.15		474		0.98	0.0019	-0.015	295	0.1700	0.2200	56	4,193	37.0%	-0.02	0.0019	-0.039
41.45	44.15	55	3,115		0.97	0.0025	-0.024	300	0.2300	0.3500	458	12.7K	34.6%	-0.03	0.0025	-0.045
36.55	39.25	13	1,390	23.4%	0.97	0.0034	-0.035	305	0.3000	0.3400	102	4,125	32.5%	-0.03	0.0034	-0.054
32.65	33.80	23	972	29.2%	0.95	0.0047	-0.051	310	0.4000	0.4900	221	18.1K	30.6%	-0.05	0.0048	-0.068
27.90	29.05	9	1,156	28.4%	0.93	0.0067	-0.074	315	0.6000	0.7700	355	7,458	29.5%	-0.07	0.0068	-0.089
25.55	26.75		41	27.8%	0.91	0.0080	-0.089	317.5	0.7200	0.9400	56	145	28.7%	-0.09	0.0081	-0.102
23.30	24.40	28	3,203	27.5%	0.89	0.0094	-0.105	320	0.9500	1.15	456	13.1K	28.3%	-0.11	0.0095	-0.118
21.10	22.15	3	69	27.2%	0.87	0.0111	-0.123	322.5	1.20	1.37	365	278	27.4%	-0.13	0.0112	-0.135
18.95	20.00	41	2,496	27.0%	0.84	0.0128	-0.142	325	1.55	1.76	728	7,549	27.5%	-0.16	0.0129	-0.153
16.90	17.90		13	26.7%	0.81	0.0146	-0.162	327.5	1.88	2.26	481	294	27.1%	-0.20	0.0148	-0.172
15.15	15.75	91	3,740	26.4%	0.77	0.0164	-0.182	330	2.35	2.63	1,431	10.2K	26.7%	-0.23	0.0165	-0.190
13.15	14.00	11	80	26.4%	0.73	0.0180	-0.200	332.5	3.00	3.50	127	277	26.7%	-0.28	0.0182	-0.207
11.50	12.15	158	1,952	26.2%	0.68	0.0195	-0.215	335	3.85	4.10	2,444	4,443	26.5%	-0.33	0.0197	-0.222
9.95	10.50	105	306	26.1%	0.63	0.0206	-0.228	337.5	4.75	5.20	56	498	26.8%	-0.38	0.0209	-0.234
8.50	9.60	869	6,532	25.9%	0.57	0.0214	-0.237	340	5.75	6.05	897	9,564	26.3%	-0.43	0.0217	-0.242
7.30	7.95	526	384	26.1%	0.52	0.0218	-0.241	342.5	6.80	7.45	735	133	26.3%	-0.48	0.0221	-0.245
6.20	6.50	1,328	3,711	26.3%	0.47	0.0217	-0.241	345	8.15	8.80	434	4,121	26.4%	-0.54	0.0221	-0.244
5.20	5.45	2,024	241	26.2%	0.41	0.0213	-0.237	347.5	9.60	10.30	123	198	26.4%	-0.59	0.0216	-0.239
4.30	4.50	4,274	19.8K	26.3%	0.36	0.0204	-0.229	350	11.20	12.00	405	6,461	26.6%	-0.65	0.0208	-0.230
3.45	3.70	267	307	26.3%	0.32	0.0193	-0.218	352.5	13.00	13.75	2	45	27.0%	-0.69	0.0197	-0.218
2.87	3.00	1,577	4,682	26.5%	0.27	0.0179	-0.204	355	14.60	15.75	59	2,388	26.7%	-0.74	0.0183	-0.203
2.23	2.52	186	659	26.5%	0.23	0.0164	-0.188	357.5	16.45	17.75		43	26.6%	-0.78	0.0168	-0.185
1.89	2.15	2,185	13.9K	27.2%	0.20	0.0147	-0.171	360	18.50	19.85	98	4,883	26.8%	-0.82	0.0151	-0.167
1.41	1.67	1,681	2,684	26.8%	0.17	0.0131	-0.154	362.5	20.60	21.85		28	26.3%	-0.85	0.0135	-0.149
1.25	1.50	881	5,163	27.4%	0.14	0.0116	-0.138	365	22.80	24.30	5	1,438	27.2%	-0.87	0.0118	-0.130
1.00	1.12	98	188	27.8%	0.12	0.0101	-0.123	367.5	25.05	26.60		6	27.5%	-0.90	0.0103	-0.113
0.8200	0.9000	1,914	10.1K	28.0%	0.10	0.0088	-0.109	370	27.40	28.90	37	2,018	27.7%	-0.92	0.0094	-0.097
0.5500	0.6500	388	9,465	28.8%	0.07	0.0066	-0.086	375	32.15	33.70	20	897	28.4%	-0.95	0.0080	-0.075
0.3900	0.4500	886	12.2K	30.1%	0.05	0.0050	-0.070	380	37.05	38.55	5	1,156	28.7%	-0.97	0.0066	-0.069
0.2500	0.3700	168	9,973	31.3%	0.04	0.0038	-0.058	385	41.35	43.85		777		-0.98	0.0047	-0.080
0.2300	0.2800	226	22.1K	33.1%	0.03	0.0030	-0.049	390	46.60	49.40	32	1,558	39.0%	-0.99	0.0028	-0.100
0.1800	0.2500	212	2,794	34.8%	0.02	0.0024	-0.042	395	52.25	54.40		298	46.4%	-1.00	0.0014	-0.116
0.1600	0.1800	945	21.8K	36.1%	0.02	0.0019	-0.037	400	55.65	59.40		3	40.8%	-1.00	0.0008	-0.128
0.1300	0.1900	34	2,813	38.2%	0.02	0.0016	-0.033	405	61.50	64.30		1	45.8%	-1.00	0.0004	-0.139
0.1100	0.1900	42	14.8K	40.2%	0.01	0.0013	-0.030	410	65.65	69.30		12	48.5%	-1.00	0.0002	-0.146
0.0100	0.2000	76	4,499	40.6%	0.01	0.0011	-0.027	415	72.00	74.25		4	55.6%	-1.00	0.0000	-0.151
0.0600	0.1500	26	5,317	42.8%	0.01	0.0010	-0.025	420	75.55	79.25			52.1%	-1.00	0.0000	-0.155
0.0500	0.1400	292	6,106	44.4%	0.01	0.0008	-0.024	425	81.45	84.25			54.6%	-1.00	0.0000	-0.158
0.0500	0.0900	43	1,883	44.8%	0.01	0.0007	-0.022	430	86.45	89.35			58.9%	-1.00	0.0000	-0.160
0.0700	0.2000	39	1,524	50.6%	0.01	0.0006	-0.021	435	91.45	94.25			59.5%	-1.00	0.0000	-0.162
0.0500	0.0800	10	4,512	48.4%	0.01	0.0006	-0.020	440	95.60	99.25			61.9%	-1.00	0.0000	-0.164
0.0100	0.1900	7	876	52.8%	0.01	0.0005	-0.019	445	101.45	104.25			64.2%	-1.00	0.0000	-0.165
0.0500	0.1000	17	12.5K	53.0%	0.01	0.0005	-0.018	450	106.45	109.20			65.3%	-1.00	0.0000	-0.166
0.0500	0.0600	13	3,038	53.1%	0.01	0.0004	-0.017	455	111.45	114.35			70.8%	-1.00	0.0000	-0.167
0.0500	0.1800	2	1,241	59.6%	0.01	0.0004	-0.016	460	116.45	119.25			71.0%	-1.00	0.0000	-0.168
0.0100	0.1700	13	842	59.8%	0.00	0.0004	-0.016	465	120.55	124.20				-1.00	0.0000	-0.168
0	0.1200		1,767	59.5%	0.00	0.0003	-0.015	470	126.45	129.25			75.3%	-1.00	0.0000	-0.169
0	0.1700	14	2,753	63.4%	0.00	0.0003	-0.015	475	131.45	134.20			76.2%	-1.00	0.0000	-0.169
0.0200	0.0800	6	2,436	61.3%	0.00	0.0003	-0.014	480	136.45	139.25			79.5%	-1.00	0.0000	-0.170
0	0.1100		194	64.1%	0.00	0.0002	-0.013	485	141.45	144.20			80.3%	-1.00	0.0000	-0.170
0	0.1300		634	66.8%	0.00	0.0002	-0.013	490	146.45	149.20			82.3%	-1.00	0.0000	-0.171
0.0200	0.0800		1,898	66.2%	0.00	0.0002	-0.012	495	151.45	154.20			84.3%	-1.00	0.0000	-0.171
0	0.0500	18	6,525	64.6%	0.00	0.0002	-0.012	500	155.55	159.20			86.3%	-1.00	0.0000	-0.171
0	0.1100		652	70.6%	0.00	0.0002	-0.011	505	161.45	164.20			88.3%	-1.00	0.0000	-0.172
0	0.0700		540	69.5%	0.00	0.0002	-0.011	510	166.45	169.20			90.2%	-1.00	0.0000	-0.172

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 — Sep 18, 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 — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji