GOOGL catena di opzioni Alphabet Inc.

Scadenza Cboe delayed options data · aggiornato al 20:04 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 ±8.5% (316.06–375.00) · ATM IV 36.0% · P/C open interest 0.41

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
170.20	172.90		4	103.1%	1.00	0.0000	0.000	175	0	0.2200		443	90.7%	-0.00	0.0000	-0.004
164.80	167.75		23	74.3%	1.00	0.0000	0.000	180	0	0.6700		73	99.9%	-0.00	0.0000	-0.005
159.85	162.75		21	72.3%	1.00	0.0001	0.000	185	0	0.1000		687	77.2%	-0.00	0.0001	-0.005
155.35	157.75		900	89.0%	1.00	0.0001	0.000	190	0	0.0700	4	311	71.7%	-0.00	0.0001	-0.006
150.30	153.15		12	91.3%	1.00	0.0001	0.000	195	0.0100	0.1100	2	203	72.5%	-0.00	0.0001	-0.007
145.35	147.80		54	81.3%	1.00	0.0001	0.000	200	0.0200	0.0500	7	4,210	66.0%	-0.00	0.0001	-0.008
140.35	143.00		14	81.1%	1.00	0.0001	0.000	205	0.0200	0.0500	2	292	63.2%	-0.00	0.0001	-0.009
135.40	138.20		44	81.0%	1.00	0.0002	0.000	210	0.0500	0.1400	103	3,239	67.0%	-0.00	0.0002	-0.010
130.45	132.85	4	85	72.0%	1.00	0.0002	0.000	215	0.0500	0.1400	2	347	64.1%	-0.00	0.0002	-0.011
125.45	128.45		205	76.9%	0.99	0.0002	0.000	220	0.0600	0.1500	5	1,219	62.0%	-0.00	0.0002	-0.013
120.10	123.30		196	66.1%	0.99	0.0003	0.000	225	0.1000	0.2000	2	210	61.8%	-0.01	0.0003	-0.014
115.55	118.40		399	69.9%	0.99	0.0003	-0.002	230	0.0900	0.2200		936	59.2%	-0.01	0.0003	-0.016
110.15	113.35		378	60.4%	0.99	0.0004	-0.005	235	0.0800	0.2000	2	348	55.7%	-0.01	0.0004	-0.018
105.65	108.10		310	60.3%	0.99	0.0004	-0.007	240	0.1400	0.2400	3	1,335	55.1%	-0.01	0.0004	-0.020
100.70	103.45		149	61.1%	0.99	0.0005	-0.011	245	0.1600	0.3700	1	811	54.7%	-0.01	0.0005	-0.023
95.35	98.60		383	55.7%	0.99	0.0006	-0.014	250	0.2100	0.2600	76	1,329	51.0%	-0.01	0.0006	-0.026
90.85	93.90	12	285	58.9%	0.98	0.0008	-0.018	255	0.2600	0.3100	91	1,184	49.7%	-0.02	0.0008	-0.029
85.95	88.95		261	56.4%	0.98	0.0009	-0.023	260	0.3300	0.3800	153	2,462	48.5%	-0.02	0.0009	-0.034
81.00	83.00		163	46.2%	0.98	0.0011	-0.029	265	0.4000	0.4500	202	1,196	47.1%	-0.02	0.0011	-0.039
76.10	78.35	8	700	46.8%	0.97	0.0014	-0.035	270	0.4900	0.5300	67	1,298	45.7%	-0.03	0.0014	-0.044
71.15	74.05		77	48.1%	0.97	0.0016	-0.043	275	0.6000	0.6500	113	2,251	44.4%	-0.03	0.0016	-0.052
66.95	67.85	7	571	42.6%	0.96	0.0020	-0.052	280	0.7600	0.8100	52	2,600	43.4%	-0.04	0.0020	-0.060
61.60	63.70	3	186	42.0%	0.95	0.0024	-0.062	285	0.9400	1.01	138	2,437	42.3%	-0.05	0.0025	-0.070
57.50	59.10	21	452	43.9%	0.94	0.0030	-0.075	290	1.20	1.26	265	12.5K	41.3%	-0.06	0.0030	-0.082
52.80	54.75		235	43.5%	0.92	0.0036	-0.088	295	1.50	1.59	26	2,210	40.5%	-0.08	0.0036	-0.095
47.90	48.95	7	1,142	37.9%	0.90	0.0043	-0.104	300	1.92	2.02	321	7,756	39.8%	-0.10	0.0043	-0.110
43.55	44.60		383	38.0%	0.88	0.0050	-0.120	305	2.45	2.55	930	3,040	39.1%	-0.12	0.0051	-0.126
39.75	40.15		564	38.3%	0.85	0.0059	-0.138	310	3.10	3.20	612	7,663	38.3%	-0.15	0.0059	-0.144
35.60	36.05	43	435	37.9%	0.82	0.0067	-0.156	315	3.95	4.15	689	5,415	38.0%	-0.18	0.0068	-0.162
31.70	32.10	58	1,307	37.6%	0.78	0.0076	-0.174	320	5.05	5.15	880	7,043	37.6%	-0.22	0.0077	-0.179
29.80	30.20	12		37.4%	0.76	0.0080	-0.182	322.5	5.55	5.75	64		37.4%	-0.24	0.0081	-0.187
27.95	28.35	12	1,883	37.2%	0.74	0.0084	-0.190	325	6.15	6.45	733	3,473	37.1%	-0.26	0.0085	-0.195
26.15	26.60	9		37.0%	0.72	0.0088	-0.198	327.5	6.90	7.15	13		37.0%	-0.28	0.0090	-0.202
24.45	24.85	64	3,300	36.8%	0.70	0.0092	-0.204	330	7.70	7.90	345	9,196	36.9%	-0.31	0.0093	-0.209
22.80	23.20	35		36.7%	0.67	0.0096	-0.211	332.5	8.45	8.75	14		36.6%	-0.33	0.0097	-0.215
21.20	21.60	46	2,443	36.6%	0.65	0.0099	-0.216	335	9.40	9.70	184	5,156	36.5%	-0.36	0.0100	-0.220
19.70	20.05	25		36.5%	0.62	0.0101	-0.221	337.5	10.40	10.65	53		36.5%	-0.38	0.0103	-0.225
18.25	18.80	159	8,782	36.6%	0.60	0.0104	-0.224	340	11.35	11.70	563	9,616	36.3%	-0.41	0.0105	-0.228
16.85	17.20	658		36.2%	0.57	0.0106	-0.227	342.5	12.50	12.80	37		36.2%	-0.43	0.0107	-0.231
15.55	15.80	1,029	7,441	36.0%	0.54	0.0107	-0.228	345	13.60	14.00	277	8,253	36.0%	-0.46	0.0108	-0.232
14.25	14.55	161		35.9%	0.52	0.0108	-0.229	347.5	14.85	15.25	167		35.9%	-0.49	0.0110	-0.232
13.15	13.35	871	10.1K	35.9%	0.49	0.0108	-0.228	350	16.30	16.55	243	6,296	35.9%	-0.52	0.0110	-0.232
11.95	12.25	82		35.7%	0.46	0.0108	-0.227	352.5	17.55	17.95	75		35.6%	-0.54	0.0110	-0.230
11.00	11.15	794	31.8K	35.6%	0.44	0.0107	-0.224	355	18.85	19.40	173	2,948	35.3%	-0.57	0.0110	-0.228
9.90	10.15	76		35.4%	0.41	0.0106	-0.221	357.5	20.40	20.95	3		35.2%	-0.60	0.0109	-0.224
9.00	9.30	682	13.2K	35.4%	0.38	0.0105	-0.216	360	21.95	22.50	32	5,216	35.1%	-0.62	0.0107	-0.219
8.15	8.35	28		35.2%	0.36	0.0103	-0.211	362.5	23.70	24.20			35.1%	-0.65	0.0106	-0.214
7.35	7.55	743	2,849	35.1%	0.33	0.0100	-0.205	365	25.40	25.85	8	2,206	35.0%	-0.68	0.0103	-0.208
6.60	6.80	27.1K		35.0%	0.31	0.0098	-0.198	367.5	27.20	27.65			34.9%	-0.70	0.0100	-0.201
5.95	6.10	1,176	34.7K	34.9%	0.29	0.0094	-0.191	370	29.00	29.55	1	1,803	34.9%	-0.72	0.0098	-0.194
4.75	4.95	703	3,833	34.9%	0.24	0.0087	-0.174	375	32.85	33.35	1	762	34.7%	-0.77	0.0091	-0.178
3.85	3.95	23.0K	38.3K	34.9%	0.21	0.0079	-0.157	380	36.90	37.45	2	753	34.7%	-0.81	0.0083	-0.161
3.00	3.10	1,192	3,006	34.8%	0.17	0.0071	-0.140	385	40.70	41.70		458	33.7%	-0.84	0.0075	-0.143
2.36	2.47	506	4,286	34.8%	0.14	0.0062	-0.123	390	45.50	46.10		845	34.6%	-0.88	0.0067	-0.127
1.86	2.00	240	3,528	35.0%	0.12	0.0054	-0.107	395	50.05	50.65		339	34.6%	-0.90	0.0059	-0.111
1.45	1.50	1,391	14.2K	34.9%	0.09	0.0047	-0.092	400	54.30	56.85	1	842	38.3%	-0.93	0.0052	-0.097
1.14	1.18	210	3,005	35.0%	0.08	0.0040	-0.079	405	59.00	61.45	2	154	38.4%	-0.95	0.0045	-0.082
0.8900	0.9400	161	4,601	35.3%	0.06	0.0034	-0.068	410	63.80	66.25	2	170	39.1%	-0.96	0.0040	-0.072
0.7000	0.7700	23.6K	4,582	35.7%	0.05	0.0029	-0.058	415	68.25	71.15	4	153	37.9%	-0.98	0.0035	-0.059
0.5700	0.6000	122	32.1K	36.0%	0.04	0.0024	-0.049	420	73.20	76.05		105	38.8%	-0.99	0.0025	-0.051
0.4400	0.5100	156	2,650	36.4%	0.03	0.0020	-0.043	425	77.70	81.30		17	37.8%	-0.99	0.0018	-0.045
0.3700	0.4200	116	2,454	37.0%	0.03	0.0017	-0.037	430	82.95	86.15		9	41.1%	-1.00	0.0009	-0.040
0.3100	0.3600	20.7K	27.3K	37.6%	0.02	0.0015	-0.032	435	87.40	91.60			41.3%	-1.00	0.0003	-0.040
0.2400	0.3000	124	19.7K	38.0%	0.02	0.0013	-0.029	440	92.50	96.05				-1.00	0.0000	-0.040
0.2200	0.3200	2	971	39.5%	0.02	0.0011	-0.026	445	98.05	101.00			45.6%	-1.00	0.0000	-0.040
0.2000	0.2500	772	3,901	40.0%	0.02	0.0010	-0.023	450	102.95	106.00			45.0%	-1.00	0.0000	-0.040
0.1600	0.2000	117	486	40.2%	0.01	0.0008	-0.021	455	107.95	111.00			46.5%	-1.00	0.0000	-0.040
0.1500	0.1900	9	1,958	41.3%	0.01	0.0008	-0.019	460	112.75	116.00				-1.00	0.0000	-0.040
0.0700	0.2100	5	238	41.6%	0.01	0.0007	-0.018	465	117.95	121.00			49.6%	-1.00	0.0000	-0.040
0.1200	0.1500	7	2,968	42.7%	0.01	0.0006	-0.017	470	122.95	126.00			51.1%	-1.00	0.0000	-0.040
0.0800	0.1700		46	43.6%	0.01	0.0005	-0.016	475	127.90	131.00				-1.00	0.0000	-0.040
0.0700	0.1500	7	2,037	44.2%	0.01	0.0005	-0.015	480	132.80	136.00				-1.00	0.0000	-0.040
0.0400	0.1800	1	11	45.4%	0.01	0.0004	-0.014	485	137.80	141.00				-1.00	0.0000	-0.040
0.0400	0.1200	1	1,838	45.0%	0.01	0.0004	-0.013	490	142.55	146.00				-1.00	0.0000	-0.040
0.0600	0.1000	13	2,188	47.3%	0.01	0.0004	-0.012	500	152.80	156.00				-1.00	0.0000	-0.040
0.0200	0.1600	1	1,823	50.2%	0.01	0.0003	-0.011	510	162.50	166.00				-1.00	0.0000	-0.040

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 — Nov 20, 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

GOOGL catena di opzioni Alphabet Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità