GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 15:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±2.9% (335.11–355.46) · IV ATM 34.2% · P/C open interest 0.59

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
168.55	172.45			235.4%	1.00	0.0000	0.000	175	0	0.0100		81	189.3%	-0.00	0.0000	-0.001
163.50	167.05		2		1.00	0.0000	0.000	180	0	0.0100	1	2,200	181.8%	-0.00	0.0000	-0.001
158.50	162.05				1.00	0.0000	0.000	185	0	0.2700	1	6	234.8%	-0.00	0.0000	-0.002
153.55	157.35		2	168.5%	1.00	0.0000	0.000	190	0	1.75		2	292.4%	-0.00	0.0000	-0.002
148.55	152.40		2	183.6%	1.00	0.0000	0.000	195	0	1.79		7	282.2%	-0.00	0.0000	-0.002
143.55	147.25		2		1.00	0.0000	0.000	200	0	0.1500	142	21	194.6%	-0.00	0.0000	-0.003
138.55	142.25		3		1.00	0.0000	0.000	205	0	1.41	130	174	250.2%	-0.00	0.0000	-0.004
133.55	137.30		4		1.00	0.0000	0.000	210	0	0.1500	52	52	178.5%	-0.00	0.0000	-0.004
128.55	132.25				1.00	0.0000	0.000	215	0	0.2700	8	103	182.4%	-0.00	0.0000	-0.005
123.60	127.30		6		1.00	0.0000	0.000	220	0	2.13		43	236.8%	-0.00	0.0000	-0.006
118.55	122.55		4	156.7%	1.00	0.0000	0.000	225	0	0.2200		21	162.5%	-0.00	0.0000	-0.007
113.55	117.50		2	142.4%	1.00	0.0001	0.000	230	0	0.3400		43	163.4%	-0.00	0.0001	-0.008
108.55	112.10		1		1.00	0.0001	0.000	235	0	0.7500		101	173.6%	-0.00	0.0001	-0.009
104.25	107.40			163.1%	1.00	0.0001	0.000	240	0	0.0200	11	133	110.7%	-0.00	0.0001	-0.011
98.55	102.40		1		1.00	0.0001	0.000	245	0	0.9500		53	162.9%	-0.00	0.0001	-0.012
93.55	96.90		51		1.00	0.0001	-0.002	250	0	0.0600		92	109.4%	-0.00	0.0001	-0.014
88.55	92.10		51		1.00	0.0002	-0.004	255	0	0.0500		58	101.4%	-0.00	0.0002	-0.015
83.55	86.75		1		1.00	0.0002	-0.007	260	0	0.0600		63	97.2%	-0.00	0.0002	-0.017
78.60	82.05				1.00	0.0002	-0.010	265	0	0.0200		58	82.4%	-0.00	0.0002	-0.019
73.60	77.10		11		1.00	0.0003	-0.012	270	0	0.0500	1	154	83.8%	-0.00	0.0003	-0.021
68.60	72.15		2		1.00	0.0004	-0.015	275	0.0100	0.0300	149	213	76.4%	-0.00	0.0004	-0.024
63.60	67.05		151		1.00	0.0004	-0.018	280	0.0100	0.0600	26	131	75.0%	-0.00	0.0004	-0.026
59.05	62.15		25	76.9%	1.00	0.0005	-0.022	285	0.0100	0.0400	44	485	66.9%	-0.00	0.0005	-0.029
54.40	56.85		26	72.8%	0.99	0.0007	-0.026	290	0.0300	0.0500	17	1,494	64.6%	-0.01	0.0007	-0.033
48.70	51.95		25		0.99	0.0009	-0.031	295	0.0300	0.0500	7	4,062	58.9%	-0.01	0.0009	-0.037
43.65	46.95		230		0.99	0.0012	-0.038	300	0.0500	0.0700	14	4,140	55.9%	-0.01	0.0012	-0.043
39.45	42.20		39	63.6%	0.99	0.0016	-0.048	305	0.0600	0.0900	2	1,076	51.5%	-0.01	0.0016	-0.053
34.45	37.30	1	57	58.1%	0.98	0.0023	-0.063	310	0.1000	0.1200	70	4,365	48.1%	-0.02	0.0023	-0.067
32.05	34.75		13	55.3%	0.98	0.0029	-0.074	312.5	0.1000	0.1500		421	46.0%	-0.02	0.0029	-0.078
29.55	32.05		68	48.6%	0.97	0.0036	-0.089	315	0.1400	0.1600	515	2,175	44.1%	-0.03	0.0036	-0.093
27.10	29.10	5	20	35.8%	0.97	0.0045	-0.108	317.5	0.1800	0.2100	48	547	42.7%	-0.03	0.0045	-0.111
24.65	26.70	5	279	37.0%	0.96	0.0057	-0.132	320	0.2300	0.2700	195	3,373	41.3%	-0.04	0.0057	-0.136
22.40	24.15		50	37.3%	0.95	0.0072	-0.164	322.5	0.3100	0.3700	312	1,283	40.2%	-0.05	0.0072	-0.167
20.20	21.60	10	98	37.0%	0.93	0.0092	-0.204	325	0.4200	0.4800	233	3,454	39.0%	-0.07	0.0092	-0.207
17.55	19.55	3	173	36.2%	0.91	0.0116	-0.253	327.5	0.5700	0.6400	208	397	37.9%	-0.09	0.0117	-0.256
15.55	17.05	27	316	36.0%	0.88	0.0146	-0.312	330	0.7700	0.8400	432	2,754	36.7%	-0.12	0.0146	-0.315
13.85	14.45		5	35.9%	0.84	0.0179	-0.378	332.5	1.05	1.22	152	788	36.3%	-0.16	0.0180	-0.382
11.80	12.35	9	488	35.4%	0.80	0.0214	-0.448	335	1.47	1.58	792	3,198	35.4%	-0.21	0.0215	-0.452
9.85	10.40	7	296	34.9%	0.74	0.0248	-0.516	337.5	2.00	2.22	622	2,523	35.2%	-0.26	0.0251	-0.521
8.20	8.60	193	1,991	35.0%	0.67	0.0279	-0.573	340	2.70	2.89	527	2,434	34.5%	-0.33	0.0282	-0.579
6.60	6.90	422	544	34.3%	0.60	0.0302	-0.614	342.5	3.50	3.85	110	1,110	34.1%	-0.40	0.0305	-0.620
5.20	5.50	6,427	5,042	34.2%	0.53	0.0315	-0.630	345	4.65	5.00	128	1,733	34.2%	-0.48	0.0319	-0.637
4.00	4.20	5,423	1,996	33.7%	0.45	0.0316	-0.619	347.5	5.95	6.35	38	587	34.1%	-0.56	0.0319	-0.625
3.00	3.15	3,788	8,319	33.4%	0.37	0.0304	-0.581	350	7.35	7.75	86	1,880	33.2%	-0.64	0.0307	-0.587
2.20	2.34	1,715	10.8K	33.3%	0.30	0.0280	-0.521	352.5	9.05	9.45	4	448	33.1%	-0.71	0.0283	-0.526
1.57	1.63	3,607	4,968	32.9%	0.23	0.0247	-0.446	355	10.80	11.35	10	728	32.5%	-0.78	0.0250	-0.450
1.02	1.15	791	3,760	32.5%	0.17	0.0210	-0.366	357.5	12.80	13.40	1	956	32.3%	-0.83	0.0212	-0.369
0.7300	0.8000	4,671	6,586	32.9%	0.13	0.0171	-0.289	360	14.70	16.00	2	815	33.3%	-0.88	0.0173	-0.290
0.4600	0.5600	1,351	872	32.9%	0.09	0.0135	-0.221	362.5	16.30	18.65		139	30.8%	-0.92	0.0137	-0.222
0.3300	0.3600	521	4,553	33.2%	0.07	0.0103	-0.166	365	18.50	21.20		160	30.8%	-0.94	0.0106	-0.166
0.2200	0.2600	483	676	33.8%	0.05	0.0078	-0.123	367.5	21.05	23.55		137	31.9%	-0.96	0.0079	-0.124
0.1500	0.1700	1,022	9,760	34.1%	0.03	0.0058	-0.092	370	23.25	25.80	9	112		-0.98	0.0058	-0.095
0.1000	0.1300	39	642	35.0%	0.02	0.0044	-0.070	372.5	26.00	28.85		1	42.1%	-0.98	0.0041	-0.076
0.0800	0.0900	393	3,124	35.9%	0.02	0.0033	-0.054	375	28.65	31.30	2	129	46.5%	-0.99	0.0029	-0.064
0.0400	0.0800	294	438	36.6%	0.01	0.0026	-0.043	377.5	30.95	33.90		22	47.9%	-0.99	0.0020	-0.057
0.0500	0.0600	185	4,104	38.5%	0.01	0.0020	-0.035	380	33.55	36.25		2	49.8%	-1.00	0.0014	-0.053
0.0300	0.0500	55	237	39.2%	0.01	0.0016	-0.029	382.5	35.95	38.85			52.6%	-1.00	0.0010	-0.050
0.0300	0.0400	31	3,079	40.8%	0.01	0.0014	-0.025	385	38.45	41.00			42.4%	-1.00	0.0008	-0.049
0.0100	0.0800	2	17	44.2%	0.01	0.0012	-0.023	387.5	40.95	43.85			57.9%	-1.00	0.0006	-0.048
0.0100	0.0300	23	2,724	42.4%	0.01	0.0010	-0.021	390	43.45	46.35			60.6%	-1.00	0.0005	-0.047
0.0100	0.0800	1	26	48.5%	0.01	0.0008	-0.019	392.5	45.95	48.80			62.0%	-1.00	0.0004	-0.047
0.0100	0.0300	61	793	46.3%	0.00	0.0008	-0.018	395	48.45	51.35			65.7%	-1.00	0.0003	-0.047
0.0100	0.0300	5	33	48.3%	0.00	0.0007	-0.017	397.5	50.95	53.40				-1.00	0.0003	-0.046
0.0100	0.0300	38	1,885	50.2%	0.00	0.0006	-0.016	400	53.45	56.40			71.9%	-1.00	0.0002	-0.046
0.0100	0.0200	17	510	52.5%	0.00	0.0005	-0.014	405	58.45	61.35			75.6%	-1.00	0.0002	-0.046
0	0.0300	10	1,362	56.1%	0.00	0.0004	-0.013	410	63.45	66.60			85.9%	-1.00	0.0001	-0.046
0.0100	0.0200	16	263	59.7%	0.00	0.0004	-0.012	415	68.45	71.35			85.1%	-1.00	0.0001	-0.046
0	0.0200	48	1,622	61.0%	0.00	0.0003	-0.011	420	73.45	76.65			96.6%	-1.00	0.0001	-0.046
0	0.0100	3	876	60.8%	0.00	0.0002	-0.011	425	78.45	81.50			98.1%	-1.00	0.0001	-0.045
0	0.0900	21	347	77.9%	0.00	0.0002	-0.010	430	83.45	86.45			101.3%	-1.00	0.0000	-0.045
0	0.5200		158	101.2%	0.00	0.0002	-0.009	435	88.45	91.35			102.9%	-1.00	0.0000	-0.045
0	0.0300	11	996	76.6%	0.00	0.0002	-0.009	440	93.45	96.30			105.5%	-1.00	0.0000	-0.045
0	0.0100	2	152	73.1%	0.00	0.0001	-0.008	445	98.45	101.50			115.7%	-1.00	0.0000	-0.045
0	0.0100	2	28	76.0%	0.00	0.0001	-0.007	450	103.45	106.60			122.5%	-1.00	0.0000	-0.045
0	0.0100	10	24	78.9%	0.00	0.0001	-0.007	455	108.45	111.35			119.5%	-1.00	0.0000	-0.045
0	0.0100	2	15	81.8%	0.00	0.0001	-0.006	460	113.45	116.30			121.7%	-1.00	0.0000	-0.045
0	0.2200	4	47	112.5%	0.00	0.0001	-0.006	465	118.45	121.35			127.4%	-1.00	0.0000	-0.045
0	0.0100		38	87.4%	0.00	0.0001	-0.006	470	123.45	126.30			129.4%	-1.00	0.0000	-0.045
0	0.0100		106	90.2%	0.00	0.0001	-0.005	475	128.45	131.35			135.1%	-1.00	0.0000	-0.045
0	1.67		49	162.9%	0.00	0.0001	-0.005	480	133.45	136.30			136.8%	-1.00	0.0000	-0.045
0	2.02		60	172.6%	0.00	0.0001	-0.004	485	138.45	141.65			152.1%	-1.00	0.0000	-0.045
0	2.03		21	176.9%	0.00	0.0000	-0.004	490	143.45	146.30			144.1%	-1.00	0.0000	-0.045
0	2.01		73	180.6%	0.00	0.0000	-0.004	495	148.45	151.35			149.7%	-1.00	0.0000	-0.045
0	0.0500		151	117.4%	0.00	0.0000	-0.004	500	153.45	156.60			161.9%	-1.00	0.0000	-0.045
0	2.01		141	188.6%	0.00	0.0000	-0.003	505	158.45	161.35			156.7%	-1.00	0.0000	-0.045
0	2.01		239	192.5%	0.00	0.0000	-0.003	510	163.45	166.35			160.2%	-1.00	0.0000	-0.045
0	2.01		88	196.3%	0.00	0.0000	-0.003	515	168.45	171.35			163.6%	-1.00	0.0000	-0.045

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 23, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

GOOGL cadeia de opções Alphabet Inc.

Sorriso de volatilidade — Oct 23, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo