GOOGL catena di opzioni Alphabet Inc.
Cboe delayed options data · aggiornato al 06:35 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.5% (323.06–353.20) · ATM IV 26.6% · P/C open interest 0.67
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 165.65 | 168.60 | 72 | 1,869 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0400 | 5,658 | 109.4% | -0.00 | 0.0000 | -0.004 | ||
| 160.55 | 164.05 | 1 | 175 | 114.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.1000 | 2,886 | 114.2% | -0.00 | 0.0000 | -0.004 | |
| 155.75 | 158.65 | 4 | 506 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0600 | 1,493 | 104.5% | -0.00 | 0.0000 | -0.004 | ||
| 150.55 | 152.95 | 4 | 1,248 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0600 | 1,024 | 100.2% | -0.00 | 0.0000 | -0.005 | ||
| 145.90 | 149.30 | 6 | 371 | 125.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0700 | 7,354 | 97.4% | -0.00 | 0.0000 | -0.005 | |
| 140.60 | 142.90 | 1 | 567 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.1300 | 1,954 | 99.2% | -0.00 | 0.0001 | -0.006 | ||
| 135.65 | 138.70 | 2 | 750 | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.0600 | 2,283 | 89.3% | -0.00 | 0.0001 | -0.007 | ||
| 126.05 | 129.40 | 3 | 704 | 108.7% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.0600 | 3,014 | 80.3% | -0.00 | 0.0001 | -0.008 | |
| 121.05 | 123.75 | 152 | 82.7% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.1000 | 1,444 | 81.3% | -0.00 | 0.0001 | -0.009 | ||
| 115.65 | 119.40 | 1 | 838 | 88.8% | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0800 | 3,981 | 75.9% | -0.00 | 0.0001 | -0.010 | |
| 105.80 | 108.80 | 3 | 805 | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.0700 | 3,800 | 67.8% | -0.00 | 0.0002 | -0.012 | ||
| 101.10 | 104.45 | 314 | 85.5% | 1.00 | 0.0002 | -0.002 | 235 | 0.0100 | 0.1000 | 1,240 | 66.5% | -0.00 | 0.0002 | -0.013 | ||
| 95.70 | 99.50 | 5 | 828 | 74.0% | 1.00 | 0.0003 | -0.003 | 240 | 0.0300 | 0.1000 | 172 | 3,907 | 64.1% | -0.00 | 0.0003 | -0.015 |
| 90.75 | 94.05 | 104 | 1.00 | 0.0003 | -0.005 | 245 | 0.0300 | 0.2400 | 23 | 2,642 | 66.1% | -0.00 | 0.0003 | -0.016 | ||
| 85.85 | 88.85 | 208 | 2,132 | 0.99 | 0.0004 | -0.007 | 250 | 0.0100 | 0.2400 | 23 | 6,364 | 61.7% | -0.01 | 0.0004 | -0.018 | |
| 80.75 | 84.55 | 382 | 63.0% | 0.99 | 0.0004 | -0.009 | 255 | 0.0100 | 0.1000 | 1,208 | 2,077 | 52.7% | -0.01 | 0.0004 | -0.019 | |
| 76.10 | 78.85 | 1 | 1,669 | 48.0% | 0.99 | 0.0005 | -0.012 | 260 | 0.0300 | 0.2600 | 224 | 5,026 | 55.8% | -0.01 | 0.0005 | -0.021 |
| 70.95 | 74.55 | 83 | 57.9% | 0.99 | 0.0007 | -0.014 | 265 | 0.0700 | 0.2700 | 37 | 1,642 | 53.1% | -0.01 | 0.0007 | -0.023 | |
| 65.85 | 68.95 | 1,696 | 0.99 | 0.0008 | -0.017 | 270 | 0.0900 | 0.1300 | 65 | 5,531 | 46.7% | -0.01 | 0.0008 | -0.025 | ||
| 60.85 | 64.60 | 279 | 48.9% | 0.99 | 0.0010 | -0.020 | 275 | 0.0800 | 0.3000 | 111 | 5,175 | 46.7% | -0.01 | 0.0010 | -0.027 | |
| 56.10 | 58.95 | 147 | 1,072 | 36.1% | 0.99 | 0.0012 | -0.023 | 280 | 0.1000 | 0.2000 | 49 | 10.4K | 41.6% | -0.01 | 0.0012 | -0.030 |
| 51.30 | 54.10 | 46 | 330 | 40.2% | 0.98 | 0.0016 | -0.028 | 285 | 0.0800 | 0.2500 | 40 | 3,521 | 38.7% | -0.02 | 0.0016 | -0.034 |
| 46.10 | 48.90 | 49 | 1,719 | 22.4% | 0.98 | 0.0020 | -0.033 | 290 | 0.1000 | 0.3800 | 113 | 4,340 | 37.4% | -0.02 | 0.0020 | -0.039 |
| 41.45 | 44.55 | 1 | 474 | 38.5% | 0.97 | 0.0026 | -0.041 | 295 | 0.1700 | 0.4300 | 22 | 4,195 | 35.1% | -0.03 | 0.0027 | -0.046 |
| 36.70 | 38.90 | 240 | 3,068 | 31.1% | 0.96 | 0.0036 | -0.051 | 300 | 0.2900 | 0.5200 | 164 | 12.8K | 33.2% | -0.04 | 0.0036 | -0.056 |
| 32.30 | 33.85 | 5 | 1,390 | 31.3% | 0.95 | 0.0050 | -0.067 | 305 | 0.4500 | 0.5700 | 26 | 4,127 | 30.8% | -0.05 | 0.0051 | -0.071 |
| 27.55 | 29.10 | 10 | 970 | 29.7% | 0.92 | 0.0071 | -0.089 | 310 | 0.7200 | 0.7600 | 1,107 | 18.9K | 29.3% | -0.08 | 0.0071 | -0.092 |
| 23.25 | 24.40 | 11 | 1,157 | 29.2% | 0.88 | 0.0098 | -0.118 | 315 | 1.03 | 1.27 | 511 | 7,535 | 28.3% | -0.12 | 0.0098 | -0.121 |
| 20.85 | 22.30 | 50 | 1 | 28.4% | 0.86 | 0.0113 | -0.135 | 317.5 | 1.21 | 1.61 | 53 | 135 | 27.7% | -0.14 | 0.0114 | -0.138 |
| 19.25 | 20.10 | 124 | 3,217 | 29.2% | 0.83 | 0.0130 | -0.152 | 320 | 1.75 | 1.90 | 307 | 13.1K | 27.6% | -0.17 | 0.0131 | -0.156 |
| 16.60 | 18.05 | 54 | 22 | 27.2% | 0.79 | 0.0147 | -0.170 | 322.5 | 2.24 | 2.39 | 65 | 263 | 27.5% | -0.21 | 0.0148 | -0.174 |
| 14.85 | 16.05 | 79 | 2,492 | 27.3% | 0.76 | 0.0163 | -0.188 | 325 | 2.74 | 2.96 | 169 | 8,140 | 27.1% | -0.25 | 0.0165 | -0.191 |
| 13.05 | 14.20 | 6 | 10 | 27.2% | 0.71 | 0.0178 | -0.203 | 327.5 | 3.15 | 3.80 | 69 | 260 | 26.8% | -0.29 | 0.0180 | -0.207 |
| 11.70 | 12.25 | 228 | 3,769 | 27.2% | 0.67 | 0.0191 | -0.217 | 330 | 4.25 | 4.50 | 439 | 10.2K | 27.0% | -0.34 | 0.0193 | -0.220 |
| 10.25 | 10.75 | 87 | 74 | 27.5% | 0.62 | 0.0201 | -0.227 | 332.5 | 5.15 | 5.70 | 9 | 271 | 27.4% | -0.39 | 0.0204 | -0.231 |
| 8.75 | 9.25 | 779 | 1,950 | 27.2% | 0.57 | 0.0208 | -0.234 | 335 | 6.05 | 6.65 | 277 | 4,452 | 26.8% | -0.44 | 0.0211 | -0.238 |
| 7.35 | 7.75 | 443 | 212 | 26.6% | 0.51 | 0.0211 | -0.237 | 337.5 | 7.10 | 7.95 | 163 | 518 | 26.6% | -0.49 | 0.0214 | -0.241 |
| 6.35 | 6.60 | 1,727 | 6,500 | 26.9% | 0.46 | 0.0210 | -0.236 | 340 | 8.65 | 9.05 | 301 | 9,577 | 26.6% | -0.55 | 0.0214 | -0.240 |
| 5.20 | 5.75 | 156 | 377 | 27.0% | 0.41 | 0.0206 | -0.231 | 342.5 | 9.95 | 10.75 | 49 | 124 | 26.6% | -0.60 | 0.0209 | -0.235 |
| 4.40 | 5.10 | 514 | 3,697 | 26.8% | 0.36 | 0.0197 | -0.223 | 345 | 11.75 | 12.20 | 190 | 4,140 | 26.7% | -0.65 | 0.0201 | -0.227 |
| 3.65 | 3.90 | 91 | 254 | 27.1% | 0.32 | 0.0186 | -0.212 | 347.5 | 13.45 | 14.00 | 108 | 156 | 26.8% | -0.69 | 0.0190 | -0.216 |
| 3.10 | 3.15 | 3,556 | 15.3K | 27.1% | 0.27 | 0.0174 | -0.199 | 350 | 15.20 | 16.25 | 415 | 6,531 | 27.5% | -0.74 | 0.0177 | -0.202 |
| 2.48 | 2.67 | 52 | 306 | 27.4% | 0.23 | 0.0159 | -0.184 | 352.5 | 15.70 | 18.40 | 1 | 45 | 28.4% | -0.78 | 0.0163 | -0.187 |
| 2.02 | 2.13 | 496 | 4,626 | 27.4% | 0.20 | 0.0144 | -0.168 | 355 | 18.60 | 20.50 | 100 | 2,419 | 26.7% | -0.81 | 0.0148 | -0.171 |
| 1.56 | 1.88 | 94 | 591 | 27.7% | 0.17 | 0.0129 | -0.153 | 357.5 | 20.70 | 22.65 | 43 | 26.7% | -0.84 | 0.0132 | -0.154 | |
| 1.35 | 1.43 | 3,224 | 14.0K | 27.8% | 0.14 | 0.0115 | -0.137 | 360 | 23.20 | 24.60 | 49 | 4,882 | 27.0% | -0.87 | 0.0117 | -0.137 |
| 1.04 | 1.28 | 55 | 2,673 | 28.3% | 0.12 | 0.0101 | -0.123 | 362.5 | 25.20 | 27.20 | 13 | 15 | 27.3% | -0.89 | 0.0102 | -0.121 |
| 0.9000 | 0.9900 | 883 | 4,808 | 28.6% | 0.10 | 0.0088 | -0.110 | 365 | 27.90 | 29.55 | 251 | 1,272 | 29.4% | -0.91 | 0.0088 | -0.107 |
| 0.5500 | 1.00 | 10 | 185 | 28.9% | 0.09 | 0.0077 | -0.098 | 367.5 | 29.80 | 31.90 | 1 | 5 | 27.4% | -0.93 | 0.0076 | -0.094 |
| 0.6500 | 0.7000 | 631 | 10.4K | 29.6% | 0.07 | 0.0067 | -0.088 | 370 | 32.20 | 34.30 | 4 | 2,019 | 27.7% | -0.94 | 0.0066 | -0.083 |
| 0.4500 | 0.5600 | 710 | 9,245 | 30.9% | 0.06 | 0.0051 | -0.072 | 375 | 37.80 | 39.10 | 4 | 897 | 33.5% | -0.96 | 0.0049 | -0.064 |
| 0.3400 | 0.4200 | 410 | 12.1K | 32.1% | 0.04 | 0.0040 | -0.060 | 380 | 42.55 | 44.05 | 30 | 1,140 | 34.6% | -0.97 | 0.0037 | -0.050 |
| 0.2700 | 0.2900 | 1,031 | 9,051 | 33.1% | 0.03 | 0.0031 | -0.051 | 385 | 46.65 | 49.40 | 17 | 793 | 31.2% | -0.98 | 0.0028 | -0.039 |
| 0.2000 | 0.2500 | 827 | 21.6K | 34.6% | 0.03 | 0.0025 | -0.044 | 390 | 51.60 | 54.35 | 11 | 1,549 | 31.1% | -0.98 | 0.0022 | -0.032 |
| 0.1000 | 0.3700 | 57 | 2,789 | 37.4% | 0.02 | 0.0020 | -0.039 | 395 | 56.60 | 59.35 | 298 | 33.6% | -0.99 | 0.0019 | -0.026 | |
| 0.1600 | 0.1800 | 566 | 21.9K | 38.0% | 0.02 | 0.0017 | -0.036 | 400 | 61.60 | 64.20 | 3 | -0.99 | 0.0016 | -0.021 | ||
| 0.0600 | 0.3200 | 28 | 2,827 | 41.0% | 0.02 | 0.0014 | -0.033 | 405 | 66.30 | 68.50 | 1 | -0.99 | 0.0014 | -0.019 | ||
| 0.1100 | 0.2100 | 602 | 14.6K | 42.1% | 0.01 | 0.0012 | -0.030 | 410 | 71.55 | 74.65 | 12 | 46.6% | -0.99 | 0.0012 | -0.018 | |
| 0.0500 | 0.2000 | 75 | 4,481 | 43.1% | 0.01 | 0.0011 | -0.028 | 415 | 75.80 | 79.25 | 4 | -0.99 | 0.0011 | -0.017 | ||
| 0.0800 | 0.1500 | 480 | 5,075 | 44.7% | 0.01 | 0.0009 | -0.026 | 420 | 81.55 | 84.65 | 51.5% | -1.00 | 0.0009 | -0.019 | ||
| 0.0900 | 0.1400 | 115 | 6,196 | 46.8% | 0.01 | 0.0008 | -0.025 | 425 | 85.80 | 89.25 | -1.00 | 0.0008 | -0.021 | |||
| 0.0500 | 0.1100 | 14 | 1,886 | 46.8% | 0.01 | 0.0007 | -0.024 | 430 | 90.80 | 94.25 | -1.00 | 0.0006 | -0.024 | |||
| 0.0700 | 0.2300 | 1 | 1,524 | 52.6% | 0.01 | 0.0007 | -0.022 | 435 | 96.55 | 99.25 | -1.00 | 0.0005 | -0.026 | |||
| 0.0600 | 0.1000 | 29 | 4,510 | 50.6% | 0.01 | 0.0006 | -0.021 | 440 | 100.85 | 104.10 | -1.00 | 0.0004 | -0.028 | |||
| 0.0200 | 0.2500 | 14 | 866 | 55.9% | 0.01 | 0.0005 | -0.021 | 445 | 106.10 | 109.65 | -1.00 | 0.0003 | -0.032 | |||
| 0.0400 | 0.1000 | 40 | 12.5K | 53.6% | 0.01 | 0.0005 | -0.020 | 450 | 111.55 | 114.65 | 65.3% | -1.00 | 0.0002 | -0.035 | ||
| 0.0500 | 0.0800 | 25 | 3,018 | 55.0% | 0.01 | 0.0004 | -0.019 | 455 | 115.85 | 119.65 | -1.00 | 0.0002 | -0.038 | |||
| 0.0100 | 0.1000 | 13 | 1,230 | 55.7% | 0.01 | 0.0004 | -0.018 | 460 | 120.85 | 124.50 | -1.00 | 0.0001 | -0.039 | |||
| 0.0100 | 0.2300 | 16 | 836 | 62.5% | 0.01 | 0.0004 | -0.017 | 465 | 126.55 | 129.65 | 71.8% | -1.00 | 0.0001 | -0.040 | ||
| 0 | 0.1200 | 1,767 | 60.2% | 0.01 | 0.0003 | -0.017 | 470 | 131.55 | 134.65 | 73.9% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.1100 | 7 | 2,751 | 61.4% | 0.00 | 0.0003 | -0.016 | 475 | 136.55 | 139.40 | 68.3% | -1.00 | 0.0000 | -0.042 | ||
| 0.0100 | 0.0800 | 5 | 2,433 | 61.2% | 0.00 | 0.0003 | -0.015 | 480 | 141.55 | 144.25 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.2200 | 7 | 191 | 69.3% | 0.00 | 0.0003 | -0.015 | 485 | 145.85 | 149.65 | -1.00 | 0.0000 | -0.042 | |||
| 0.0100 | 0.1200 | 634 | 66.8% | 0.00 | 0.0002 | -0.014 | 490 | 150.85 | 154.65 | -1.00 | 0.0000 | -0.042 | ||||
| 0.0100 | 0.0600 | 7 | 1,897 | 64.4% | 0.00 | 0.0002 | -0.014 | 495 | 155.85 | 159.65 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.1000 | 1 | 6,526 | 68.8% | 0.00 | 0.0002 | -0.013 | 500 | 161.55 | 164.25 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.1400 | 5 | 655 | 72.6% | 0.00 | 0.0002 | -0.013 | 505 | 166.55 | 169.65 | 87.8% | -1.00 | 0.0000 | -0.042 | ||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput