GOOGL cadena de opciones Alphabet Inc.
Cboe delayed options data · a fecha de 00:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±1.2% (338.87–347.28) · ATM IV 29.1% · P/C interés abierto 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 165.75 | 169.15 | 1 | 1.00 | 0.0000 | -0.043 | 175 | 0 | 0.0100 | 380.9% | 0.00 | 0.0000 | -0.001 | ||||
| 160.75 | 163.55 | 1.00 | 0.0000 | -0.043 | 180 | 0 | 0.0100 | 1 | 365.6% | 0.00 | 0.0000 | -0.001 | ||||
| 155.75 | 158.55 | 1.00 | 0.0000 | -0.043 | 185 | 0 | 0.0100 | 2 | 350.8% | -0.00 | 0.0000 | -0.001 | ||||
| 150.75 | 154.15 | 1 | 1.00 | 0.0000 | -0.043 | 190 | 0 | 0.0100 | 50 | 336.3% | -0.00 | 0.0000 | -0.001 | |||
| 145.75 | 148.55 | 1 | 1.00 | 0.0000 | -0.043 | 195 | 0 | 0.2100 | 3 | 322.2% | -0.00 | 0.0000 | -0.001 | |||
| 140.75 | 143.55 | 1.00 | 0.0000 | -0.043 | 200 | 0 | 0.0100 | 559 | 308.5% | -0.00 | 0.0000 | -0.001 | ||||
| 135.75 | 139.45 | 1.00 | 0.0000 | -0.043 | 205 | 0 | 0.2100 | 1,520 | 295.1% | -0.00 | 0.0000 | -0.002 | ||||
| 130.75 | 134.45 | 2 | 1.00 | 0.0000 | -0.043 | 210 | 0 | 0.0100 | 21 | 281.9% | -0.00 | 0.0000 | -0.002 | |||
| 125.75 | 129.45 | 1.00 | 0.0000 | -0.043 | 215 | 0 | 0.2100 | 23 | 269.1% | -0.00 | 0.0000 | -0.002 | ||||
| 120.75 | 124.45 | 1 | 1 | 324.1% | 1.00 | 0.0000 | -0.043 | 220 | 0 | 0.0100 | 144 | 256.5% | -0.00 | 0.0000 | -0.002 | |
| 115.75 | 119.25 | 308.8% | 1.00 | 0.0000 | -0.043 | 225 | 0 | 0.0100 | 89 | 244.2% | -0.00 | 0.0000 | -0.003 | |||
| 110.75 | 113.55 | 17 | 1.00 | 0.0000 | -0.043 | 230 | 0 | 0.0100 | 104 | 232.2% | -0.00 | 0.0000 | -0.003 | |||
| 105.75 | 108.55 | 2 | 17 | 1.00 | 0.0000 | -0.044 | 235 | 0 | 0.0100 | 117 | 220.4% | -0.00 | 0.0000 | -0.003 | ||
| 100.75 | 104.45 | 2 | 1.00 | 0.0000 | -0.044 | 240 | 0 | 0.0100 | 119 | 208.8% | -0.00 | 0.0000 | -0.004 | |||
| 95.75 | 98.55 | 50 | 1.00 | 0.0000 | -0.044 | 245 | 0 | 0.0100 | 286 | 197.4% | -0.00 | 0.0000 | -0.004 | |||
| 90.75 | 93.55 | 4 | 9 | 1.00 | 0.0000 | -0.044 | 250 | 0 | 0.0100 | 1 | 260 | 186.2% | -0.00 | 0.0001 | -0.005 | |
| 85.75 | 89.30 | 40 | 233.1% | 1.00 | 0.0000 | -0.044 | 255 | 0 | 0.0100 | 52 | 175.2% | -0.00 | 0.0001 | -0.005 | ||
| 80.75 | 84.45 | 5 | 1.00 | 0.0000 | -0.044 | 260 | 0 | 0.0100 | 94 | 164.4% | -0.00 | 0.0001 | -0.006 | |||
| 75.75 | 78.55 | 58 | 1.00 | 0.0001 | -0.045 | 265 | 0 | 0.0100 | 79 | 153.8% | -0.00 | 0.0001 | -0.007 | |||
| 70.75 | 74.45 | 2 | 1.00 | 0.0001 | -0.045 | 270 | 0 | 0.0200 | 2 | 1,635 | 151.7% | -0.00 | 0.0001 | -0.007 | ||
| 65.75 | 69.45 | 2 | 1.00 | 0.0001 | -0.045 | 275 | 0 | 0.0900 | 3 | 139 | 163.2% | -0.00 | 0.0002 | -0.008 | ||
| 60.60 | 63.55 | 2 | 30 | 1.00 | 0.0001 | -0.046 | 280 | 0 | 0.0100 | 1 | 1,339 | 122.8% | -0.00 | 0.0002 | -0.009 | |
| 55.60 | 59.30 | 5 | 39 | 1.00 | 0.0002 | -0.046 | 285 | 0 | 0.0100 | 2 | 295 | 112.8% | -0.00 | 0.0002 | -0.010 | |
| 51.00 | 53.00 | 1 | 71 | 1.00 | 0.0002 | -0.047 | 290 | 0 | 0.0100 | 52 | 615 | 102.8% | -0.00 | 0.0003 | -0.011 | |
| 46.20 | 48.45 | 38 | 1.00 | 0.0003 | -0.047 | 295 | 0 | 0.0100 | 5 | 430 | 93.0% | -0.00 | 0.0004 | -0.012 | ||
| 41.00 | 44.05 | 11 | 69 | 1.00 | 0.0004 | -0.048 | 300 | 0 | 0.0100 | 85 | 658 | 83.3% | -0.00 | 0.0005 | -0.014 | |
| 35.90 | 38.55 | 36 | 1.00 | 0.0006 | -0.049 | 305 | 0 | 0.0100 | 62 | 251 | 73.7% | -0.00 | 0.0007 | -0.016 | ||
| 32.10 | 33.55 | 1 | 63 | 114.6% | 1.00 | 0.0008 | -0.051 | 310 | 0.0100 | 0.1000 | 227 | 710 | 82.7% | -0.00 | 0.0010 | -0.018 |
| 26.00 | 28.55 | 1 | 125 | 1.00 | 0.0013 | -0.053 | 315 | 0.0100 | 0.0600 | 220 | 1,256 | 67.0% | -0.01 | 0.0015 | -0.022 | |
| 23.05 | 26.05 | 23 | 1.00 | 0.0016 | -0.055 | 317.5 | 0.0200 | 0.0700 | 30 | 837 | 63.3% | -0.01 | 0.0019 | -0.025 | ||
| 21.55 | 23.80 | 25 | 3,093 | 0.99 | 0.0022 | -0.058 | 320 | 0.0300 | 0.0400 | 255 | 2,016 | 55.7% | -0.01 | 0.0025 | -0.029 | |
| 19.05 | 20.75 | 1 | 57 | 0.99 | 0.0029 | -0.061 | 322.5 | 0.0100 | 0.0900 | 311 | 1,877 | 52.5% | -0.01 | 0.0033 | -0.034 | |
| 15.75 | 18.05 | 3 | 196 | 0.99 | 0.0042 | -0.066 | 325 | 0.0400 | 0.0800 | 1,700 | 2,843 | 47.9% | -0.01 | 0.0045 | -0.041 | |
| 13.60 | 15.70 | 75 | 25 | 0.98 | 0.0062 | -0.075 | 327.5 | 0.0500 | 0.0700 | 1,173 | 3,175 | 41.9% | -0.02 | 0.0065 | -0.053 | |
| 11.55 | 13.85 | 310 | 502 | 0.98 | 0.0099 | -0.093 | 330 | 0.0800 | 0.0900 | 4,337 | 6,086 | 37.9% | -0.03 | 0.0100 | -0.074 | |
| 9.40 | 10.50 | 166 | 1,291 | 0.96 | 0.0170 | -0.135 | 332.5 | 0.1200 | 0.1300 | 2,463 | 1,816 | 33.8% | -0.05 | 0.0166 | -0.122 | |
| 7.35 | 7.90 | 696 | 1,620 | 29.9% | 0.91 | 0.0300 | -0.244 | 335 | 0.2200 | 0.2600 | 8,089 | 4,971 | 31.6% | -0.09 | 0.0291 | -0.239 |
| 5.05 | 6.20 | 1,941 | 2,051 | 27.3% | 0.82 | 0.0491 | -0.517 | 337.5 | 0.4800 | 0.5400 | 3,443 | 3,151 | 30.0% | -0.18 | 0.0483 | -0.517 |
| 3.35 | 3.60 | 7,572 | 16.6K | 28.4% | 0.68 | 0.0682 | -1.099 | 340 | 1.06 | 1.14 | 14.0K | 2,812 | 29.3% | -0.32 | 0.0682 | -1.101 |
| 1.99 | 2.14 | 11.7K | 6,205 | 28.7% | 0.50 | 0.0761 | -1.760 | 342.5 | 2.07 | 2.21 | 3,869 | 1,272 | 29.5% | -0.51 | 0.0776 | -1.763 |
| 1.08 | 1.13 | 26.5K | 8,755 | 29.6% | 0.32 | 0.0670 | -1.079 | 345 | 3.55 | 3.90 | 712 | 1,747 | 30.5% | -0.69 | 0.0703 | -1.093 |
| 0.5400 | 0.5800 | 12.6K | 10.4K | 30.4% | 0.18 | 0.0480 | -0.533 | 347.5 | 5.55 | 5.90 | 164 | 248 | 31.8% | -0.83 | 0.0510 | -0.574 |
| 0.2600 | 0.2800 | 20.1K | 8,838 | 31.9% | 0.10 | 0.0302 | -0.266 | 350 | 7.20 | 8.40 | 240 | 714 | 35.3% | -0.92 | 0.0308 | -0.342 |
| 0.1300 | 0.1500 | 4,815 | 7,344 | 34.0% | 0.06 | 0.0183 | -0.146 | 352.5 | 9.80 | 10.85 | 75 | 261 | 33.6% | -0.96 | 0.0171 | -0.251 |
| 0.0800 | 0.1000 | 4,457 | 6,059 | 37.3% | 0.04 | 0.0114 | -0.091 | 355 | 12.35 | 13.50 | 70 | 552 | 47.3% | -0.98 | 0.0096 | -0.216 |
| 0.0600 | 0.0700 | 1,805 | 1,763 | 40.9% | 0.02 | 0.0075 | -0.063 | 357.5 | 14.25 | 17.10 | 1 | 9 | 63.1% | -0.99 | 0.0058 | -0.200 |
| 0.0400 | 0.0500 | 3,066 | 4,542 | 44.0% | 0.02 | 0.0052 | -0.047 | 360 | 17.30 | 19.55 | 38 | 426 | 78.5% | -0.99 | 0.0037 | -0.193 |
| 0.0200 | 0.0800 | 812 | 1,519 | 49.9% | 0.01 | 0.0038 | -0.037 | 362.5 | 19.05 | 22.05 | 3 | 42 | 72.3% | -0.99 | 0.0025 | -0.188 |
| 0.0300 | 0.0400 | 1,556 | 3,202 | 52.5% | 0.01 | 0.0029 | -0.031 | 365 | 21.50 | 24.40 | 12 | 238 | 73.4% | -1.00 | 0.0018 | -0.186 |
| 0.0200 | 0.0700 | 105 | 645 | 59.2% | 0.01 | 0.0023 | -0.026 | 367.5 | 23.90 | 26.80 | 6 | 5 | 71.4% | -1.00 | 0.0013 | -0.184 |
| 0.0100 | 0.0500 | 893 | 4,205 | 61.0% | 0.01 | 0.0018 | -0.023 | 370 | 27.10 | 29.60 | 6 | 155 | 104.8% | -1.00 | 0.0010 | -0.183 |
| 0.0100 | 0.0400 | 307 | 4,387 | 68.7% | 0.01 | 0.0013 | -0.019 | 375 | 31.50 | 34.50 | 16 | 58 | 100.6% | -1.00 | 0.0007 | -0.182 |
| 0.0100 | 0.0200 | 532 | 3,243 | 73.4% | 0.00 | 0.0009 | -0.017 | 380 | 36.50 | 38.80 | 4 | -1.00 | 0.0005 | -0.181 | ||
| 0.0100 | 0.0300 | 67 | 1,802 | 84.0% | 0.00 | 0.0007 | -0.016 | 385 | 40.70 | 44.50 | 123.4% | -1.00 | 0.0004 | -0.181 | ||
| 0 | 0.0100 | 271 | 1,196 | 81.2% | 0.00 | 0.0006 | -0.014 | 390 | 46.50 | 49.60 | 8 | 138.0% | -1.00 | 0.0003 | -0.181 | |
| 0 | 0.0100 | 22 | 1,659 | 88.4% | 0.00 | 0.0005 | -0.013 | 395 | 51.85 | 53.70 | 117.6% | -1.00 | 0.0002 | -0.180 | ||
| 0 | 0.0100 | 8 | 2,198 | 95.5% | 0.00 | 0.0004 | -0.013 | 400 | 55.45 | 59.35 | 1 | 1 | 144.6% | -1.00 | 0.0002 | -0.180 |
| 0 | 0.0200 | 107 | 814 | 102.4% | 0.00 | 0.0004 | -0.012 | 405 | 61.45 | 64.35 | 154.1% | -1.00 | 0.0002 | -0.180 | ||
| 0 | 0.2100 | 3 | 563 | 109.2% | 0.00 | 0.0003 | -0.011 | 410 | 65.60 | 69.35 | 163.5% | -1.00 | 0.0001 | -0.180 | ||
| 0 | 0.0100 | 2,064 | 115.9% | 0.00 | 0.0003 | -0.011 | 415 | 70.60 | 74.40 | 176.1% | -1.00 | 0.0001 | -0.180 | |||
| 0 | 0.0100 | 1,553 | 122.5% | 0.00 | 0.0002 | -0.010 | 420 | 75.70 | 79.60 | -1.00 | 0.0001 | -0.180 | ||||
| 0 | 0.0700 | 2,295 | 153.2% | 0.00 | 0.0002 | -0.010 | 425 | 80.60 | 84.25 | 181.5% | -1.00 | 0.0001 | -0.180 | |||
| 0 | 0.0400 | 3,748 | 152.1% | 0.00 | 0.0002 | -0.009 | 430 | 85.60 | 89.25 | 189.8% | -1.00 | 0.0001 | -0.179 | |||
| 0 | 0.0100 | 77 | 141.6% | 0.00 | 0.0002 | -0.009 | 435 | 90.55 | 94.00 | -1.00 | 0.0001 | -0.179 | ||||
| 0 | 0.2200 | 512 | 156.1% | 0.00 | 0.0001 | -0.009 | 440 | 95.75 | 99.35 | -1.00 | 0.0001 | -0.179 | ||||
| 0 | 0.4900 | 60 | 186.5% | 0.00 | 0.0001 | -0.008 | 445 | 100.75 | 104.35 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.0100 | 400 | 295 | 159.9% | 0.00 | 0.0001 | -0.008 | 450 | 105.55 | 109.35 | -1.00 | 0.0000 | -0.179 | |||
| 0 | 0.2900 | 167 | 200.4% | 0.00 | 0.0001 | -0.007 | 455 | 110.75 | 114.20 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.0100 | 296 | 171.6% | 0.00 | 0.0001 | -0.007 | 460 | 115.55 | 119.20 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.0100 | 11 | 177.4% | 0.00 | 0.0001 | -0.007 | 465 | 121.45 | 124.20 | 236.7% | -1.00 | 0.0000 | -0.179 | |||
| 0 | 0.0700 | 421 | 215.2% | 0.00 | 0.0001 | -0.006 | 470 | 125.60 | 129.20 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.6900 | 63 | 227.1% | 0.00 | 0.0001 | -0.006 | 475 | 130.70 | 134.20 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.4900 | 118 | 233.5% | 0.00 | 0.0001 | -0.006 | 480 | 135.55 | 139.20 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 0.2900 | 117 | 239.8% | 0.00 | 0.0001 | -0.006 | 485 | 140.70 | 144.20 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 0.0100 | 134 | 205.0% | 0.00 | 0.0001 | -0.005 | 490 | 146.45 | 149.20 | 271.4% | -1.00 | 0.0000 | -0.178 | |||
| 0 | 0.0100 | 40 | 210.3% | 0.00 | 0.0000 | -0.005 | 495 | 151.45 | 154.20 | 278.1% | -1.00 | 0.0000 | -0.178 | |||
| 0 | 0.0100 | 45 | 215.5% | 0.00 | 0.0000 | -0.005 | 500 | 156.45 | 159.20 | 284.6% | -1.00 | 0.0000 | -0.178 | |||
| 0 | 0.0100 | 97 | 220.7% | 0.00 | 0.0000 | -0.005 | 505 | 160.55 | 164.20 | 291.1% | -1.00 | 0.0000 | -0.178 | |||
| 0 | 0.0100 | 22 | 225.8% | 0.00 | 0.0000 | -0.004 | 510 | 166.40 | 169.20 | 297.5% | -1.00 | 0.0000 | -0.178 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 04, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs