GOOGL 期权链 Alphabet Inc.
Cboe delayed options data · 截至 00:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.5% (315.07–373.77) · ATM IV 35.9% · P/C 未平仓量 0.41
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 168.90 | 172.10 | 4 | 115.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.9000 | 443 | 107.7% | -0.00 | 0.0000 | -0.004 | ||
| 163.95 | 167.10 | 23 | 111.1% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.91 | 73 | 116.5% | -0.00 | 0.0000 | -0.005 | ||
| 158.95 | 162.15 | 21 | 107.0% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.1000 | 687 | 76.8% | -0.00 | 0.0001 | -0.005 | ||
| 153.80 | 157.00 | 900 | 98.6% | 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 | 96.8% | 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 | 94.7% | 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 | 89.4% | 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 | 87.4% | 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 | 82.8% | 1.00 | 0.0002 | 0.000 | 215 | 0.0400 | 0.2700 | 2 | 347 | 67.4% | -0.00 | 0.0002 | -0.011 |
| 124.20 | 127.35 | 205 | 81.7% | 0.99 | 0.0002 | 0.000 | 220 | 0.0500 | 0.3500 | 5 | 1,219 | 66.6% | -0.00 | 0.0002 | -0.012 | |
| 119.00 | 122.40 | 196 | 76.4% | 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 | 74.0% | 0.99 | 0.0003 | -0.002 | 230 | 0.0300 | 0.2900 | 936 | 58.9% | -0.01 | 0.0003 | -0.016 | |
| 109.35 | 112.45 | 378 | 72.2% | 0.99 | 0.0004 | -0.004 | 235 | 0.0400 | 0.2100 | 2 | 348 | 54.4% | -0.01 | 0.0004 | -0.018 | |
| 104.35 | 107.50 | 310 | 68.9% | 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 | 65.9% | 0.99 | 0.0005 | -0.010 | 245 | 0.1400 | 0.5700 | 1 | 811 | 56.6% | -0.01 | 0.0005 | -0.022 | |
| 94.45 | 97.40 | 383 | 61.7% | 0.99 | 0.0006 | -0.014 | 250 | 0.1700 | 0.2600 | 76 | 1,329 | 49.9% | -0.01 | 0.0006 | -0.025 | |
| 89.40 | 92.70 | 12 | 285 | 62.7% | 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 | 55.7% | 0.98 | 0.0009 | -0.023 | 260 | 0.2200 | 0.4000 | 153 | 2,462 | 47.0% | -0.02 | 0.0009 | -0.033 | |
| 79.70 | 82.60 | 163 | 54.0% | 0.98 | 0.0012 | -0.029 | 265 | 0.2200 | 0.6500 | 202 | 1,196 | 46.7% | -0.02 | 0.0012 | -0.038 | |
| 74.75 | 78.00 | 8 | 700 | 52.9% | 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 | 51.1% | 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 | 49.3% | 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 | 48.3% | 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 | 46.0% | 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 | 44.9% | 0.92 | 0.0038 | -0.092 | 295 | 1.49 | 1.71 | 26 | 2,210 | 40.0% | -0.08 | 0.0038 | -0.098 | |
| 47.00 | 49.20 | 7 | 1,142 | 43.1% | 0.90 | 0.0045 | -0.108 | 300 | 1.93 | 2.16 | 322 | 7,756 | 39.3% | -0.11 | 0.0045 | -0.114 |
| 41.70 | 44.80 | 383 | 40.1% | 0.87 | 0.0053 | -0.125 | 305 | 2.46 | 2.81 | 933 | 3,040 | 38.8% | -0.13 | 0.0053 | -0.131 | |
| 38.25 | 40.55 | 564 | 41.0% | 0.84 | 0.0061 | -0.143 | 310 | 3.20 | 3.45 | 629 | 7,663 | 38.1% | -0.16 | 0.0062 | -0.148 | |
| 33.35 | 36.00 | 43 | 435 | 38.0% | 0.81 | 0.0070 | -0.161 | 315 | 4.05 | 4.40 | 690 | 5,415 | 37.7% | -0.19 | 0.0070 | -0.166 |
| 30.10 | 32.20 | 58 | 1,307 | 38.8% | 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 | 39.0% | 0.75 | 0.0083 | -0.187 | 322.5 | 5.75 | 6.25 | 64 | 37.5% | -0.25 | 0.0084 | -0.191 | ||
| 26.70 | 28.90 | 12 | 1,883 | 39.3% | 0.73 | 0.0087 | -0.195 | 325 | 6.50 | 6.80 | 738 | 3,473 | 37.1% | -0.27 | 0.0088 | -0.199 |
| 24.60 | 27.15 | 9 | 38.5% | 0.70 | 0.0091 | -0.202 | 327.5 | 7.05 | 7.70 | 15 | 36.9% | -0.30 | 0.0092 | -0.206 | ||
| 23.45 | 25.60 | 65 | 3,300 | 39.2% | 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 | 38.7% | 0.66 | 0.0097 | -0.214 | 332.5 | 8.55 | 9.60 | 26 | 36.5% | -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 | 36.0% | -0.37 | 0.0101 | -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 | 37.0% | 0.58 | 0.0105 | -0.226 | 340 | 11.50 | 12.35 | 563 | 9,616 | 35.7% | -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 | 35.5% | -0.45 | 0.0108 | -0.232 | ||
| 14.75 | 15.40 | 1,067 | 7,441 | 36.4% | 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 | 36.5% | 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 | 36.1% | 0.47 | 0.0108 | -0.228 | 350 | 16.60 | 18.00 | 244 | 6,296 | 35.3% | -0.53 | 0.0110 | -0.231 |
| 11.30 | 11.75 | 82 | 35.9% | 0.45 | 0.0107 | -0.226 | 352.5 | 18.00 | 19.05 | 75 | 35.9% | -0.56 | 0.0110 | -0.229 | ||
| 10.40 | 10.75 | 811 | 31.8K | 35.8% | 0.42 | 0.0107 | -0.223 | 355 | 18.75 | 20.45 | 173 | 2,948 | 34.4% | -0.59 | 0.0109 | -0.226 |
| 9.35 | 9.90 | 76 | 35.9% | 0.40 | 0.0105 | -0.219 | 357.5 | 20.90 | 22.05 | 3 | 35.1% | -0.61 | 0.0108 | -0.222 | ||
| 8.55 | 8.90 | 698 | 13.2K | 35.7% | 0.37 | 0.0103 | -0.214 | 360 | 22.50 | 23.90 | 32 | 5,216 | 35.3% | -0.64 | 0.0106 | -0.217 |
| 7.65 | 8.15 | 30 | 35.7% | 0.34 | 0.0101 | -0.208 | 362.5 | 23.50 | 25.35 | 34.0% | -0.66 | 0.0104 | -0.212 | |||
| 6.95 | 7.25 | 757 | 2,849 | 35.5% | 0.32 | 0.0098 | -0.202 | 365 | 25.95 | 27.60 | 8 | 2,206 | 35.5% | -0.69 | 0.0101 | -0.205 |
| 6.25 | 6.75 | 27.1K | 35.8% | 0.30 | 0.0096 | -0.195 | 367.5 | 27.45 | 29.25 | 34.8% | -0.71 | 0.0098 | -0.198 | |||
| 5.60 | 5.85 | 1,486 | 34.7K | 35.2% | 0.28 | 0.0092 | -0.187 | 370 | 29.25 | 30.95 | 1 | 1,803 | 34.3% | -0.74 | 0.0095 | -0.191 |
| 4.45 | 4.80 | 796 | 3,833 | 35.2% | 0.23 | 0.0085 | -0.171 | 375 | 32.75 | 35.15 | 1 | 762 | 33.9% | -0.78 | 0.0088 | -0.174 |
| 3.55 | 3.75 | 23.1K | 38.3K | 35.1% | 0.20 | 0.0077 | -0.154 | 380 | 36.90 | 39.05 | 2 | 753 | 33.3% | -0.82 | 0.0081 | -0.157 |
| 2.80 | 3.00 | 1,199 | 3,006 | 35.1% | 0.16 | 0.0068 | -0.136 | 385 | 41.00 | 43.75 | 458 | 33.5% | -0.85 | 0.0073 | -0.140 | |
| 2.25 | 2.43 | 507 | 4,286 | 35.3% | 0.13 | 0.0060 | -0.120 | 390 | 45.30 | 48.60 | 845 | 32.0% | -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 | 32.1% | -0.91 | 0.0057 | -0.107 | |
| 1.38 | 1.45 | 1,600 | 14.2K | 35.3% | 0.09 | 0.0045 | -0.090 | 400 | 54.80 | 57.20 | 1 | 842 | 30.8% | -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 | -0.057 | 415 | 68.80 | 72.00 | 8 | 153 | -0.98 | 0.0034 | -0.055 | |
| 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 | 37.0% | 0.03 | 0.0020 | -0.042 | 425 | 78.70 | 81.90 | 17 | -0.99 | 0.0017 | -0.043 | ||
| 0.3600 | 0.5000 | 116 | 2,454 | 38.1% | 0.03 | 0.0017 | -0.036 | 430 | 83.70 | 87.35 | 9 | -1.00 | 0.0009 | -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 | 38.9% | 0.02 | 0.0012 | -0.028 | 440 | 93.70 | 96.85 | -1.00 | 0.0000 | -0.040 | |||
| 0.1200 | 0.5200 | 2 | 971 | 41.1% | 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 | 43.9% | 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 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。