GOOGL cadena de opciones Alphabet Inc.

Vencimiento Cboe delayed options data · a fecha de 21:51 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 ±15.5% (289.73–395.88) · ATM IV 31.6% · P/C interés abierto 0.84

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
168.35	172.40		1,617	49.5%	0.99	0.0002	0.000	175	0.1100	0.4800	5	7,433	50.2%	-0.01	0.0002	-0.007
163.60	167.35	2	1,431	46.9%	0.99	0.0002	0.000	180	0.2000	0.4600	70	3,826	49.1%	-0.01	0.0002	-0.008
158.85	162.50	11	706	47.5%	0.99	0.0002	0.000	185	0.1600	0.5400		1,109	47.5%	-0.01	0.0002	-0.008
154.20	157.65		792	41.5%	0.99	0.0003	0.000	190	0.1800	0.4800		2,468	45.3%	-0.01	0.0003	-0.009
149.15	152.75	8	685	49.1%	0.99	0.0003	0.000	195	0.3000	0.5600		657	45.3%	-0.01	0.0003	-0.010
144.45	147.20		5,359	40.3%	0.99	0.0004	0.000	200	0.2500	0.6100		11.5K	43.4%	-0.01	0.0004	-0.011
139.35	143.00		570	42.9%	0.99	0.0004	0.000	205	0.1900	0.7200		1,928	42.0%	-0.01	0.0004	-0.012
134.50	138.30		1,405	44.5%	0.98	0.0005	0.000	210	0.4700	0.7300	100	1,489	42.1%	-0.02	0.0005	-0.013
130.25	133.30		1,077	43.6%	0.98	0.0006	0.000	215	0.3300	0.8000		619	40.0%	-0.02	0.0006	-0.014
125.45	128.45	5	2,647	42.5%	0.98	0.0006	0.000	220	0.6200	0.8900	36	2,151	40.1%	-0.02	0.0006	-0.016
119.95	123.05	1	1,499	36.0%	0.98	0.0007	0.000	225	0.5400	1.02		2,581	38.6%	-0.03	0.0007	-0.017
115.20	118.85	2	1,487	38.3%	0.97	0.0008	0.000	230	0.6800	1.17		3,572	38.8%	-0.03	0.0008	-0.019
110.40	114.10		1,045	37.6%	0.97	0.0010	0.000	235	0.7700	1.36		1,348	37.3%	-0.03	0.0010	-0.021
106.55	108.50	3	2,257	37.0%	0.96	0.0011	0.000	240	1.17	1.52		5,581	37.3%	-0.04	0.0011	-0.024
101.00	104.05		1,363	34.8%	0.96	0.0013	-0.004	245	1.38	1.79		2,387	36.8%	-0.05	0.0013	-0.027
96.40	99.05	9	12.0K	33.8%	0.95	0.0014	-0.008	250	1.64	1.85	13	10.7K	35.8%	-0.05	0.0015	-0.029
91.85	95.20	1	2,402	35.3%	0.94	0.0016	-0.012	255	1.70	2.40		2,625	35.3%	-0.06	0.0017	-0.033
87.30	90.65	2	2,875	34.9%	0.93	0.0018	-0.016	260	2.06	2.51	6	4,946	34.4%	-0.07	0.0019	-0.036
82.85	86.10	118	4,942	34.5%	0.92	0.0021	-0.021	265	2.48	3.25	10	8,563	34.6%	-0.08	0.0021	-0.040
78.55	81.65	3	2,346	34.3%	0.91	0.0023	-0.026	270	3.20	3.80	20	4,050	34.6%	-0.10	0.0024	-0.044
75.35	77.30	6	2,685	35.5%	0.89	0.0026	-0.031	275	3.55	4.40	87	3,157	34.0%	-0.11	0.0027	-0.048
71.00	71.90	3	2,889	33.4%	0.88	0.0029	-0.037	280	4.20	5.05	25	8,158	33.6%	-0.12	0.0030	-0.053
67.05	67.75	1	749	33.6%	0.86	0.0032	-0.042	285	5.15	5.75	6	5,207	33.5%	-0.14	0.0033	-0.057
63.10	64.60	5	1,735	34.3%	0.84	0.0035	-0.048	290	6.10	6.75	36	4,432	33.4%	-0.16	0.0036	-0.062
59.10	60.75	2	1,313	34.0%	0.82	0.0038	-0.053	295	6.80	7.70	18	3,047	32.9%	-0.18	0.0039	-0.066
55.20	56.50	30	6,747	33.3%	0.80	0.0041	-0.058	300	7.85	8.80	57	15.6K	32.6%	-0.20	0.0042	-0.071
51.35	53.10	8	1,890	33.2%	0.78	0.0044	-0.064	305	9.25	10.25	43	3,838	32.7%	-0.23	0.0045	-0.075
48.00	49.50	1	4,523	33.1%	0.75	0.0047	-0.068	310	10.95	11.65	298	7,043	32.8%	-0.25	0.0048	-0.079
44.40	46.00	2	2,105	32.7%	0.73	0.0050	-0.073	315	11.95	13.20	81	4,075	32.2%	-0.28	0.0051	-0.083
40.45	42.70	37	3,942	32.1%	0.70	0.0052	-0.077	320	13.60	14.95	30	6,780	32.1%	-0.31	0.0054	-0.086
38.00	39.20	78	1,723	32.2%	0.67	0.0054	-0.081	325	15.45	16.95	137	3,498	32.1%	-0.34	0.0056	-0.089
34.65	36.30	45	2,988	31.8%	0.65	0.0056	-0.084	330	17.40	18.90	83	11.3K	31.9%	-0.36	0.0058	-0.092
32.05	32.85	87	1,424	31.5%	0.62	0.0058	-0.087	335	19.55	21.00	9	2,387	31.8%	-0.40	0.0060	-0.094
29.40	31.30	175	3,632	31.5%	0.59	0.0059	-0.089	340	21.90	23.55	138	3,550	31.8%	-0.43	0.0062	-0.095
26.95	28.75	145	1,898	31.4%	0.56	0.0060	-0.091	345	24.35	26.10	52	2,097	31.8%	-0.46	0.0063	-0.097
25.00	25.40	622	23.7K	31.5%	0.53	0.0060	-0.092	350	27.25	28.75	49	5,718	31.9%	-0.49	0.0064	-0.097
22.55	23.40	79	2,139	31.4%	0.50	0.0061	-0.093	355	29.80	31.65	92	3,481	31.7%	-0.52	0.0064	-0.097
20.50	21.30	186	15.1K	31.3%	0.47	0.0060	-0.093	360	32.90	34.50	51	3,264	31.7%	-0.55	0.0064	-0.096
19.00	19.70	26	2,272	31.7%	0.44	0.0060	-0.092	365	36.45	37.85	72	1,159	32.1%	-0.58	0.0064	-0.095
16.90	17.90	360	9,039	31.5%	0.41	0.0059	-0.091	370	39.25	41.25	10	3,716	31.8%	-0.61	0.0064	-0.094
15.65	16.30	1,452	5,248	31.7%	0.39	0.0058	-0.090	375	42.40	44.55	5	1,192	31.5%	-0.64	0.0063	-0.092
13.85	14.60	325	11.7K	31.4%	0.36	0.0057	-0.088	380	45.85	48.40	26	3,699	31.6%	-0.67	0.0062	-0.090
12.50	13.20	30	1,541	31.4%	0.33	0.0055	-0.086	385	49.45	52.50	26	1,010	30.9%	-0.70	0.0061	-0.087
11.70	11.85	218	10.9K	31.6%	0.31	0.0054	-0.084	390	53.10	56.25	2	1,185	31.7%	-0.72	0.0060	-0.084
10.20	10.95	35	1,979	31.5%	0.29	0.0052	-0.081	395	57.10	60.25	1	368	31.8%	-0.75	0.0058	-0.081
9.55	9.75	1,485	18.3K	31.7%	0.27	0.0050	-0.078	400	61.25	64.20		1,188	31.8%	-0.77	0.0057	-0.078
8.25	9.20	197	3,777	31.8%	0.25	0.0048	-0.075	405	65.75	68.50	1	423	32.3%	-0.79	0.0055	-0.074
7.75	8.00	121	7,735	31.8%	0.23	0.0046	-0.072	410	69.25	72.90		612	31.8%	-0.82	0.0053	-0.070
6.65	7.60	19	1,084	31.9%	0.21	0.0043	-0.069	415	73.65	76.80		86	31.4%	-0.84	0.0052	-0.067
6.05	6.90	232	4,008	32.1%	0.19	0.0041	-0.066	420	78.35	81.40		253	31.9%	-0.86	0.0050	-0.064
5.35	6.25	53	1,809	31.8%	0.18	0.0039	-0.063	425	82.45	86.20		108	31.8%	-0.88	0.0048	-0.060
4.80	5.40	46	4,079	31.9%	0.16	0.0037	-0.060	430	87.75	90.15		97	31.9%	-0.89	0.0046	-0.058
4.30	4.95	97	1,827	32.1%	0.15	0.0035	-0.057	435	91.65	95.20		55	31.3%	-0.91	0.0043	-0.054
4.00	4.45	118	7,660	32.3%	0.14	0.0033	-0.054	440	96.40	100.25		110	32.1%	-0.92	0.0040	-0.049
3.60	4.25	70	676	32.7%	0.13	0.0031	-0.051	445	101.15	104.95		24	31.8%	-0.94	0.0037	-0.044
3.45	3.70	1,882	15.8K	32.9%	0.12	0.0029	-0.049	450	105.90	109.70		52	33.7%	-0.95	0.0034	-0.037
2.97	3.50	72	1,176	33.0%	0.11	0.0027	-0.046	455	111.20	114.60		12	32.9%	-0.96	0.0030	-0.029
2.54	3.30	66	1,045	33.1%	0.10	0.0025	-0.044	460	115.95	119.45		11	32.2%	-0.97	0.0026	-0.021
2.29	2.85	69	501	33.0%	0.09	0.0024	-0.041	465	120.65	124.55		5	32.5%	-0.97	0.0022	-0.012
2.06	2.59	82	1,186	33.1%	0.09	0.0022	-0.039	470	125.60	129.30			35.6%	-0.98	0.0018	-0.002
1.97	2.45	88	2,552	33.2%	0.08	0.0021	-0.037	475	130.60	134.25			34.3%	-0.99	0.0015	0.000
1.93	2.15	40	1,193	33.8%	0.07	0.0020	-0.035	480	135.50	139.60			34.8%	-0.99	0.0013	0.000
1.52	2.12	30	683	33.8%	0.07	0.0018	-0.033	485	140.55	144.35			33.8%	-0.99	0.0011	0.000
1.37	1.94	54	542	34.0%	0.06	0.0017	-0.031	490	145.55	149.25			36.0%	-0.99	0.0008	0.000
1.24	1.90		307	34.4%	0.06	0.0016	-0.030	495	150.55	154.20				-1.00	0.0005	0.000
1.41	1.53	154	3,932	34.7%	0.05	0.0015	-0.028	500	155.60	159.20			36.6%	-1.00	0.0003	0.000
1.30	1.65	49	923	35.5%	0.05	0.0014	-0.027	505	160.55	164.20				-1.00	0.0001	0.000
0.9200	1.55	56	2,165	35.0%	0.05	0.0013	-0.025	510	165.55	169.20				-1.00	0.0000	0.000

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 — Jan 15, 2027

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

GOOGL cadena de opciones Alphabet Inc.

Sonrisa de volatilidad — Jan 15, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía