GOOGL cadena de opciones Alphabet Inc.

Vencimiento Cboe delayed options data · a fecha de 14:03 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 ±4.4% (329.02–359.32) · ATM IV 26.9% · P/C interés abierto 0.66

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
167.60	170.40		175		1.00	0.0000	0.000	175	0	0.1000		2,886	120.0%	-0.00	0.0000	-0.009
162.65	165.45		503		1.00	0.0000	0.000	180	0	0.0600		1,493	109.9%	-0.00	0.0000	-0.009
157.60	160.35		1,244		1.00	0.0001	0.000	185	0	0.0600		1,024	105.6%	-0.00	0.0001	-0.009
152.65	155.35		370		1.00	0.0001	0.000	190	0	0.0600		7,354	101.3%	-0.00	0.0001	-0.010
147.65	150.65		566		1.00	0.0001	0.000	195	0	0.1200		1,954	103.9%	-0.00	0.0001	-0.011
142.65	145.80	51	748	93.1%	1.00	0.0001	0.000	200	0	0.0600		2,283	93.1%	-0.00	0.0001	-0.011
132.70	135.40		704		1.00	0.0001	0.000	210	0	0.0600		3,014	85.3%	-0.00	0.0001	-0.013
127.70	130.50		152		1.00	0.0001	0.000	215	0	0.1000		1,444	85.7%	-0.00	0.0001	-0.013
122.70	125.50		837		1.00	0.0001	0.000	220	0.0100	0.0700		3,981	80.0%	-0.00	0.0001	-0.014
112.75	115.65	1	803		1.00	0.0002	0.000	230	0.0100	0.1100		3,800	75.7%	-0.00	0.0002	-0.016
107.75	110.45		314		1.00	0.0002	0.000	235	0.0100	0.1000		1,240	71.4%	-0.00	0.0002	-0.017
103.10	105.95	2	825	81.4%	1.00	0.0003	0.000	240	0.0100	0.1200		3,992	69.0%	-0.00	0.0003	-0.018
98.30	100.00		104		1.00	0.0003	0.000	245	0.0100	0.1800		2,641	68.3%	-0.01	0.0003	-0.020
92.80	95.55		2,055		0.99	0.0004	0.000	250	0.0200	0.1300		6,366	62.9%	-0.01	0.0004	-0.021
87.80	90.90		382	55.8%	0.99	0.0004	0.000	255	0.0100	0.1100		3,035	57.9%	-0.01	0.0004	-0.022
82.85	85.60	1	1,669		0.99	0.0005	0.000	260	0.0400	0.2000		5,026	59.2%	-0.01	0.0005	-0.024
77.90	80.60		83		0.99	0.0006	0.000	265	0.0700	0.2100		1,657	56.7%	-0.01	0.0006	-0.026
72.90	75.60		1,696		0.99	0.0007	0.000	270	0.0500	0.1200	19	5,574	49.9%	-0.01	0.0007	-0.027
67.90	70.60		279		0.99	0.0008	0.000	275	0.0900	0.2400		5,180	50.7%	-0.01	0.0008	-0.029
62.95	65.70		973		0.99	0.0010	0.000	280	0.1000	0.2500		10.5K	47.5%	-0.01	0.0010	-0.032
58.55	60.00		324		0.99	0.0012	-0.005	285	0.0500	0.2700		3,524	43.4%	-0.01	0.0012	-0.035
53.65	55.05		1,711		0.98	0.0015	-0.011	290	0.1300	0.2000		4,433	40.0%	-0.02	0.0015	-0.038
48.35	50.75		474	36.5%	0.98	0.0019	-0.018	295	0.0600	0.2600		4,193	36.4%	-0.02	0.0020	-0.043
43.65	45.10	3	3,115		0.97	0.0025	-0.027	300	0.2600	0.2800	8	12.7K	36.0%	-0.03	0.0025	-0.050
38.65	41.00		1,390	34.9%	0.96	0.0034	-0.039	305	0.3000	0.3800	25	4,125	33.6%	-0.04	0.0034	-0.059
34.25	35.70		972	26.7%	0.95	0.0046	-0.055	310	0.4500	0.4900	27	18.1K	31.8%	-0.05	0.0046	-0.073
29.45	31.00		1,156	26.6%	0.93	0.0063	-0.077	315	0.6400	0.7400	53	7,458	30.4%	-0.07	0.0064	-0.093
26.85	28.05		41	25.6%	0.91	0.0075	-0.090	317.5	0.7800	0.8500		145	29.5%	-0.09	0.0076	-0.105
24.75	26.10	8	3,203	26.4%	0.90	0.0088	-0.106	320	0.9900	1.10	67	13.1K	29.2%	-0.10	0.0089	-0.119
22.60	23.65		69	28.0%	0.88	0.0102	-0.122	322.5	1.20	1.36	30	278	28.6%	-0.13	0.0103	-0.134
20.25	21.35	3	2,496	26.8%	0.85	0.0118	-0.140	325	1.56	1.71	55	7,549	28.5%	-0.15	0.0119	-0.151
18.10	19.35		13	26.7%	0.82	0.0134	-0.159	327.5	1.93	2.11	3	294	28.1%	-0.18	0.0135	-0.169
16.30	17.10	32	3,740	26.6%	0.78	0.0151	-0.178	330	2.41	2.58	61	10.2K	27.8%	-0.22	0.0152	-0.187
14.25	15.15		80	26.0%	0.75	0.0167	-0.196	332.5	2.99	3.25	5	277	27.7%	-0.26	0.0168	-0.204
12.95	13.35	79	1,952	27.0%	0.70	0.0181	-0.212	335	3.65	3.85	146	4,443	27.3%	-0.30	0.0183	-0.219
11.25	11.70	36	306	26.5%	0.65	0.0194	-0.226	337.5	4.45	4.80	2	498	27.2%	-0.35	0.0196	-0.232
9.75	10.05	226	6,532	26.4%	0.60	0.0203	-0.237	340	5.40	5.75	39	9,564	27.1%	-0.40	0.0206	-0.242
8.30	8.65	113	384	26.3%	0.55	0.0209	-0.243	342.5	6.50	6.90	145	133	27.1%	-0.45	0.0212	-0.248
7.10	7.35	181	3,711	26.5%	0.50	0.0211	-0.246	345	7.75	8.10	37	4,121	27.2%	-0.51	0.0214	-0.249
5.90	6.20	34	241	26.2%	0.45	0.0209	-0.244	347.5	9.10	9.55		198	27.2%	-0.56	0.0213	-0.247
5.00	5.20	1,360	19.8K	26.6%	0.40	0.0204	-0.239	350	10.60	11.05	9	6,461	27.3%	-0.61	0.0208	-0.240
4.05	4.35	201	307	26.3%	0.35	0.0195	-0.230	352.5	12.25	12.60		45	27.2%	-0.66	0.0199	-0.230
3.40	3.60	406	4,682	26.8%	0.30	0.0184	-0.217	355	13.80	14.70	5	2,388	27.2%	-0.71	0.0188	-0.217
2.78	2.95	55	659	26.7%	0.26	0.0170	-0.203	357.5	15.75	16.80		43	27.9%	-0.75	0.0174	-0.202
2.31	2.43	926	13.9K	27.0%	0.22	0.0156	-0.187	360	17.70	19.00	11	4,883	28.7%	-0.79	0.0160	-0.184
1.87	2.15	93	2,684	27.2%	0.19	0.0140	-0.171	362.5	19.50	20.70		28	27.1%	-0.82	0.0144	-0.167
1.51	1.63	126	5,163	27.4%	0.16	0.0125	-0.154	365	21.85	23.10		1,438	28.5%	-0.85	0.0128	-0.148
1.19	1.34	12	188	27.6%	0.14	0.0111	-0.139	367.5	23.85	25.10		6	27.3%	-0.88	0.0114	-0.131
1.02	1.10	142	10.1K	28.2%	0.12	0.0097	-0.125	370	26.50	27.60	16	2,018	29.8%	-0.90	0.0102	-0.114
0.7000	0.7700	50	9,465	29.1%	0.08	0.0074	-0.100	375	31.30	32.60		897	33.4%	-0.93	0.0084	-0.088
0.5000	0.5400	202	12.2K	30.1%	0.06	0.0057	-0.082	380	36.10	37.25		1,156	33.7%	-0.96	0.0069	-0.079
0.3600	0.4100	5	9,973	31.3%	0.05	0.0044	-0.068	385	39.95	42.60		777	29.6%	-0.97	0.0052	-0.085
0.3000	0.3200	15	22.1K	32.9%	0.04	0.0034	-0.058	390	44.70	48.05		1,558	42.5%	-0.98	0.0038	-0.091
0.2100	0.2900	6	2,794	34.4%	0.03	0.0027	-0.050	395	50.00	52.55		298	35.0%	-0.99	0.0025	-0.108
0.2000	0.2200	116	21.8K	36.0%	0.02	0.0022	-0.044	400	54.90	57.65		3	37.6%	-0.99	0.0016	-0.119
0.0600	0.3100		2,813	37.8%	0.02	0.0018	-0.039	405	59.80	62.60		1		-1.00	0.0010	-0.129
0.1400	0.1900	2	14.8K	39.5%	0.02	0.0015	-0.036	410	64.65	67.60		12		-1.00	0.0007	-0.138
0.0500	0.2700	14	4,499	41.7%	0.01	0.0013	-0.033	415	69.80	72.60		4		-1.00	0.0004	-0.144
0.0700	0.2200		5,317	43.3%	0.01	0.0011	-0.030	420	75.05	77.60			50.2%	-1.00	0.0002	-0.149
0.0900	0.2000		6,106	45.5%	0.01	0.0010	-0.028	425	79.75	82.60				-1.00	0.0001	-0.153
0.0700	0.1400	1	1,883	45.8%	0.01	0.0008	-0.026	430	84.85	87.60				-1.00	0.0001	-0.157
0.0700	0.2200		1,524	49.8%	0.01	0.0008	-0.025	435	89.50	92.55				-1.00	0.0001	-0.160
0.0500	0.1000		4,512	48.0%	0.01	0.0007	-0.023	440	94.40	97.40				-1.00	0.0000	-0.162
0.0100	0.2000		876	51.8%	0.01	0.0006	-0.022	445	99.80	102.00				-1.00	0.0000	-0.164
0.0300	0.1500		12.5K	52.8%	0.01	0.0005	-0.021	450	104.75	107.55				-1.00	0.0000	-0.165
0.0500	0.0800	1	3,038	52.8%	0.01	0.0005	-0.020	455	109.45	112.55				-1.00	0.0000	-0.166
0.0200	0.1200		1,241	55.1%	0.01	0.0004	-0.019	460	114.75	117.50				-1.00	0.0000	-0.168
0.0100	0.1800		842	58.8%	0.01	0.0004	-0.018	465	119.40	122.45				-1.00	0.0000	-0.169
0.0100	0.1500		1,767	59.5%	0.01	0.0004	-0.018	470	124.75	127.55				-1.00	0.0000	-0.170
0.0300	0.1100	3	2,753	60.4%	0.00	0.0003	-0.017	475	129.85	132.55				-1.00	0.0000	-0.170
0.0200	0.0800		2,436	60.0%	0.00	0.0003	-0.016	480	134.75	137.55				-1.00	0.0000	-0.171
0.0100	0.1100		194	62.8%	0.00	0.0003	-0.016	485	139.40	142.50				-1.00	0.0000	-0.171
0.0100	0.1300		634	65.5%	0.00	0.0003	-0.015	490	144.75	147.50				-1.00	0.0000	-0.172
0.0200	0.1500		1,898	68.6%	0.00	0.0002	-0.015	495	149.75	152.50				-1.00	0.0000	-0.172
0.0100	0.1200	7	6,525	68.3%	0.00	0.0002	-0.014	500	154.90	157.50				-1.00	0.0000	-0.173
0.0100	0.1200		652	69.9%	0.00	0.0002	-0.014	505	160.10	162.35				-1.00	0.0000	-0.173
0.0100	0.0700		540	68.2%	0.00	0.0002	-0.013	510	164.85	167.50				-1.00	0.0000	-0.174
0.0100	0.0900		337	71.2%	0.00	0.0002	-0.013	515	169.85	172.50				-1.00	0.0000	-0.174

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 18, 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

GOOGL cadena de opciones Alphabet Inc.

Sonrisa de volatilidad — Sep 18, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía