GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 06:37 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 ±17.5% (284.17–404.67) · IV ATM 34.1% · P/C open interest 1.50

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
172.05	174.80		854	58.1%	0.99	0.0002	0.000	175	0.0900	0.8400	15	372	50.8%	-0.01	0.0002	-0.008
166.95	170.00		11	55.6%	0.99	0.0002	0.000	180	0.1000	0.7900	81	234	48.6%	-0.01	0.0002	-0.009
161.90	165.10		8	52.9%	0.99	0.0003	0.000	185	0.1600	0.8000	66	189	47.3%	-0.01	0.0003	-0.009
157.25	160.25		20	52.3%	0.99	0.0003	0.000	190	0.1900	0.8500		345	46.1%	-0.01	0.0003	-0.011
152.35	155.45		48	50.7%	0.99	0.0004	0.000	195	0.2300	0.7100	18	122	43.7%	-0.01	0.0004	-0.012
147.80	150.65		113	50.4%	0.98	0.0004	0.000	200	0.5100	0.7800	36	246	44.1%	-0.02	0.0004	-0.013
142.85	145.80		13	48.5%	0.98	0.0005	0.000	205	0.4800	0.8700	39	287	43.2%	-0.02	0.0005	-0.014
138.05	141.00		29	47.3%	0.98	0.0006	0.000	210	0.6300	0.9700	21	773	42.1%	-0.02	0.0006	-0.016
133.25	136.20		96	46.0%	0.98	0.0006	0.000	215	0.6100	1.30	1	567	41.7%	-0.03	0.0006	-0.018
128.55	131.45		95	45.1%	0.97	0.0007	0.000	220	0.8800	1.29	2	1,795	40.9%	-0.03	0.0007	-0.019
123.80	126.70		58	44.0%	0.97	0.0008	-0.003	225	0.7500	1.85	1	4,694	40.6%	-0.03	0.0008	-0.022
119.05	122.00		128	43.0%	0.96	0.0009	-0.006	230	1.24	1.95		2,203	40.5%	-0.04	0.0010	-0.024
114.50	117.30		152	42.4%	0.96	0.0011	-0.009	235	1.15	2.31	1	539	39.4%	-0.04	0.0011	-0.026
109.85	112.65		120	41.5%	0.95	0.0012	-0.013	240	1.81	2.38	13	3,215	39.3%	-0.05	0.0012	-0.029
105.20	108.10		98	40.8%	0.94	0.0014	-0.016	245	1.95	2.70	1	1,541	38.5%	-0.06	0.0014	-0.032
100.75	103.55		239	40.3%	0.93	0.0015	-0.020	250	1.97	3.20	950	6,970	37.7%	-0.07	0.0016	-0.036
96.30	98.90		179	39.5%	0.92	0.0017	-0.024	255	2.67	3.55		988	37.6%	-0.08	0.0017	-0.039
92.00	94.70	1	224	39.4%	0.91	0.0019	-0.029	260	2.38	4.55	1	6,029	36.9%	-0.09	0.0019	-0.043
87.55	90.30	1	131	38.7%	0.90	0.0021	-0.033	265	3.85	4.55		2,289	37.0%	-0.10	0.0021	-0.047
83.25	85.85	1	416	38.1%	0.89	0.0023	-0.038	270	4.50	5.30	1	8,304	36.9%	-0.11	0.0024	-0.051
79.05	81.60		157	37.6%	0.88	0.0025	-0.042	275	5.20	6.10		2,203	36.4%	-0.13	0.0026	-0.055
74.95	77.30	10	1,220	37.1%	0.86	0.0028	-0.047	280	6.00	7.70	6	5,573	37.1%	-0.14	0.0028	-0.059
70.95	73.40		270	36.9%	0.84	0.0030	-0.052	285	7.00	7.55	1	1,975	35.9%	-0.16	0.0031	-0.063
67.00	69.60		483	36.6%	0.83	0.0032	-0.057	290	7.90	9.60	6	5,334	36.5%	-0.18	0.0033	-0.067
63.20	66.05	10	109	36.6%	0.81	0.0035	-0.061	295	8.80	10.05	43	3,345	35.7%	-0.20	0.0036	-0.071
58.80	62.15	13	1,199	35.6%	0.79	0.0037	-0.066	300	10.00	11.05	86	8,541	34.8%	-0.22	0.0038	-0.075
55.95	58.75	16	302	36.1%	0.77	0.0039	-0.070	305	11.50	12.40	6	3,019	34.8%	-0.24	0.0040	-0.079
52.55	54.95		375	36.0%	0.75	0.0041	-0.074	310	11.70	13.70	120	4,293	33.9%	-0.26	0.0043	-0.083
48.45	52.20	1	498	35.3%	0.72	0.0043	-0.078	315	13.55	16.10	18	3,715	34.5%	-0.28	0.0045	-0.086
45.85	48.45	15	631	35.2%	0.70	0.0045	-0.081	320	15.70	17.35	19	5,758	34.0%	-0.31	0.0047	-0.089
42.80	45.45	1	614	35.1%	0.68	0.0047	-0.084	325	17.15	19.05	27	2,914	33.8%	-0.33	0.0049	-0.092
39.85	42.00	36	739	34.6%	0.65	0.0049	-0.087	330	19.00	21.05	23	3,796	33.6%	-0.36	0.0051	-0.094
36.65	39.50	4	968	34.5%	0.63	0.0050	-0.089	335	22.15	23.35	11	1,692	34.2%	-0.38	0.0052	-0.096
33.95	36.10	18	1,520	34.5%	0.60	0.0051	-0.091	340	23.00	25.65	23	2,973	33.2%	-0.41	0.0054	-0.097
31.55	34.35	133	913	34.4%	0.57	0.0052	-0.093	345	26.10	28.50	162	1,602	33.8%	-0.44	0.0055	-0.099
28.95	31.20	57	2,858	34.2%	0.55	0.0053	-0.094	350	27.80	30.40	20	3,928	32.8%	-0.47	0.0056	-0.099
27.00	29.00	5	1,365	34.1%	0.52	0.0053	-0.094	355	32.00	33.10	6	607	33.5%	-0.49	0.0057	-0.099
24.50	26.00	165	1,490	33.1%	0.50	0.0054	-0.094	360	33.80	36.45	1	1,856	33.1%	-0.52	0.0057	-0.099
22.70	25.20	4	1,180	33.8%	0.47	0.0054	-0.094	365	36.20	39.00	3	2,457	32.5%	-0.55	0.0057	-0.099
21.30	23.15	40	1,734	34.0%	0.45	0.0054	-0.093	370	39.70	42.25	1	1,066	32.7%	-0.58	0.0058	-0.097
19.00	21.50	13	1,202	33.7%	0.42	0.0053	-0.092	375	42.90	45.75	9	713	32.7%	-0.60	0.0057	-0.096
17.90	18.25	1,207	1,646	33.0%	0.40	0.0052	-0.091	380	46.05	48.80	23	1,968	32.3%	-0.63	0.0057	-0.094
16.15	16.80	97	1,157	32.8%	0.37	0.0052	-0.089	385	49.80	52.50		400	32.5%	-0.66	0.0057	-0.092
14.65	15.35	15	2,462	33.0%	0.35	0.0051	-0.087	390	53.40	56.10	8	489	32.4%	-0.68	0.0056	-0.090
13.20	14.05	113	1,454	32.6%	0.33	0.0049	-0.085	395	57.05	59.85		329	32.2%	-0.71	0.0055	-0.087
12.40	12.75	130	7,574	32.8%	0.30	0.0048	-0.082	400	61.50	63.55	10	333	32.5%	-0.73	0.0054	-0.085
11.15	11.60	122	1,003	32.7%	0.28	0.0047	-0.079	405	64.55	68.25		24	32.3%	-0.76	0.0053	-0.082
10.15	10.55	131	1,237	32.7%	0.26	0.0045	-0.076	410	69.00	71.75		192	32.1%	-0.78	0.0052	-0.079
8.90	9.80	1	463	32.8%	0.25	0.0043	-0.074	415	72.80	76.55		54	32.3%	-0.80	0.0051	-0.076
7.40	8.95	74	2,722	32.1%	0.23	0.0042	-0.071	420	77.10	80.70		117	32.2%	-0.82	0.0050	-0.074
7.55	8.05	24	465	32.8%	0.21	0.0040	-0.068	425	82.20	84.55		5	32.4%	-0.84	0.0048	-0.071
6.50	7.40	5	2,424	32.4%	0.20	0.0038	-0.065	430	85.95	88.95		337	31.5%	-0.86	0.0047	-0.068
5.00	7.15	13	502	32.1%	0.18	0.0036	-0.062	435	90.75	93.50		11	31.8%	-0.88	0.0045	-0.065
5.50	6.85	3	1,212	33.4%	0.17	0.0034	-0.059	440	95.70	98.60		48	33.0%	-0.90	0.0044	-0.062
4.60	6.05	3	398	32.9%	0.15	0.0033	-0.056	445	99.70	103.35		23	32.2%	-0.91	0.0044	-0.058
3.85	5.45	25	3,600	32.6%	0.14	0.0031	-0.053	450	104.40	108.00		151	31.9%	-0.93	0.0043	-0.052
3.05	5.15	24	255	32.4%	0.13	0.0029	-0.050	455	109.45	112.60		35	32.0%	-0.94	0.0042	-0.052
2.67	4.30	78	1,116	31.9%	0.12	0.0028	-0.048	460	114.00	117.60		7		-0.96	0.0040	-0.056
2.10	4.10	31	1,625	32.7%	0.10	0.0025	-0.043	470	123.80	127.30		33		-0.98	0.0030	-0.065
2.60	3.00	31	5,830	33.6%	0.09	0.0022	-0.038	480	133.70	136.75		2		-0.99	0.0012	-0.057
1.98	3.60	30	1,104	35.1%	0.08	0.0019	-0.035	490	143.75	147.05				-1.00	0.0002	-0.057
1.41	2.44	25	2,747	33.9%	0.07	0.0017	-0.031	500	153.75	156.90				-1.00	0.0000	-0.057
1.31	1.88		724	34.0%	0.06	0.0015	-0.028	510	163.75	166.85				-1.00	0.0000	-0.057

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 — Mar 19, 2027

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 — Mar 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo