GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 09:35 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 ±4.5% (324.13–354.79) · IV ATM 26.7% · P/C open interest 0.66

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
165.65	168.60	72	1,867		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	503		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	1,244		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	370	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	566		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	748		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	837	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	803		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	825	74.0%	1.00	0.0003	-0.003	240	0.0300	0.1000	172	3,992	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	2,641	66.1%	-0.00	0.0003	-0.016
85.85	88.85	208	2,055		0.99	0.0004	-0.007	250	0.0100	0.2400	23	6,366	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	3,035	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	1,657	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	5,574	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	5,180	46.7%	-0.01	0.0010	-0.027
56.10	58.95	147	973	36.1%	0.99	0.0012	-0.023	280	0.1000	0.2000	49	10.5K	41.6%	-0.01	0.0012	-0.030
51.30	54.10	46	324	40.2%	0.98	0.0016	-0.028	285	0.0800	0.2500	40	3,524	38.7%	-0.02	0.0016	-0.034
46.10	48.90	49	1,711	22.4%	0.98	0.0020	-0.033	290	0.1000	0.3800	113	4,433	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	4,193	35.1%	-0.03	0.0027	-0.046
36.70	38.90	240	3,115	31.1%	0.96	0.0036	-0.051	300	0.2900	0.5200	164	12.7K	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	4,125	30.8%	-0.05	0.0051	-0.071
27.55	29.10	10	972	29.7%	0.92	0.0071	-0.089	310	0.7200	0.7600	1,107	18.1K	29.3%	-0.08	0.0071	-0.092
23.25	24.40	11	1,156	29.2%	0.88	0.0098	-0.118	315	1.03	1.27	511	7,458	28.3%	-0.12	0.0098	-0.121
20.85	22.30	50	41	28.4%	0.86	0.0113	-0.135	317.5	1.21	1.61	53	145	27.7%	-0.14	0.0114	-0.138
19.25	20.10	124	3,203	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	69	27.2%	0.79	0.0147	-0.170	322.5	2.24	2.39	65	278	27.5%	-0.21	0.0148	-0.174
14.85	16.05	79	2,496	27.3%	0.76	0.0163	-0.188	325	2.74	2.96	169	7,549	27.1%	-0.25	0.0165	-0.191
13.05	14.20	6	13	27.2%	0.71	0.0178	-0.203	327.5	3.15	3.80	69	294	26.8%	-0.29	0.0180	-0.207
11.70	12.25	228	3,740	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	80	27.5%	0.62	0.0201	-0.227	332.5	5.15	5.70	9	277	27.4%	-0.39	0.0204	-0.231
8.75	9.25	779	1,952	27.2%	0.57	0.0208	-0.234	335	6.05	6.65	277	4,443	26.8%	-0.44	0.0211	-0.238
7.35	7.75	443	306	26.6%	0.51	0.0211	-0.237	337.5	7.10	7.95	163	498	26.6%	-0.49	0.0214	-0.241
6.35	6.60	1,727	6,532	26.9%	0.46	0.0210	-0.236	340	8.65	9.05	301	9,564	26.6%	-0.55	0.0214	-0.240
5.20	5.75	156	384	27.0%	0.41	0.0206	-0.231	342.5	9.95	10.75	49	133	26.6%	-0.60	0.0209	-0.235
4.40	5.10	514	3,711	26.8%	0.36	0.0197	-0.223	345	11.75	12.20	190	4,121	26.7%	-0.65	0.0201	-0.227
3.65	3.90	91	241	27.1%	0.32	0.0186	-0.212	347.5	13.45	14.00	108	198	26.8%	-0.69	0.0190	-0.216
3.10	3.15	3,556	19.8K	27.1%	0.27	0.0174	-0.199	350	15.20	16.25	415	6,461	27.5%	-0.74	0.0177	-0.202
2.48	2.67	52	307	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	4,682	27.4%	0.20	0.0144	-0.168	355	18.60	20.50	100	2,388	26.7%	-0.81	0.0148	-0.171
1.56	1.88	94	659	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	13.9K	27.8%	0.14	0.0115	-0.137	360	23.20	24.60	49	4,883	27.0%	-0.87	0.0117	-0.137
1.04	1.28	55	2,684	28.3%	0.12	0.0101	-0.123	362.5	25.20	27.20	13	28	27.3%	-0.89	0.0102	-0.121
0.9000	0.9900	883	5,163	28.6%	0.10	0.0088	-0.110	365	27.90	29.55	251	1,438	29.4%	-0.91	0.0088	-0.107
0.5500	1.00	10	188	28.9%	0.09	0.0077	-0.098	367.5	29.80	31.90	1	6	27.4%	-0.93	0.0076	-0.094
0.6500	0.7000	631	10.1K	29.6%	0.07	0.0067	-0.088	370	32.20	34.30	4	2,018	27.7%	-0.94	0.0066	-0.083
0.4500	0.5600	710	9,465	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	12.2K	32.1%	0.04	0.0040	-0.060	380	42.55	44.05	30	1,156	34.6%	-0.97	0.0037	-0.050
0.2700	0.2900	1,031	9,973	33.1%	0.03	0.0031	-0.051	385	46.65	49.40	17	777	31.2%	-0.98	0.0028	-0.039
0.2000	0.2500	827	22.1K	34.6%	0.03	0.0025	-0.044	390	51.60	54.35	11	1,558	31.1%	-0.98	0.0022	-0.032
0.1000	0.3700	57	2,794	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	21.8K	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	2,813	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	14.8K	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	4,499	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	5,317	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	6,106	46.8%	0.01	0.0008	-0.025	425	85.80	89.25				-1.00	0.0008	-0.021
0.0500	0.1100	14	1,883	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	4,512	50.6%	0.01	0.0006	-0.021	440	100.85	104.10				-1.00	0.0004	-0.028
0.0200	0.2500	14	876	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	3,038	55.0%	0.01	0.0004	-0.019	455	115.85	119.65				-1.00	0.0002	-0.038
0.0100	0.1000	13	1,241	55.7%	0.01	0.0004	-0.018	460	120.85	124.50				-1.00	0.0001	-0.039
0.0100	0.2300	16	842	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	2,753	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	2,436	61.2%	0.00	0.0003	-0.015	480	141.55	144.25				-1.00	0.0000	-0.042
0	0.2200	7	194	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	1,898	64.4%	0.00	0.0002	-0.014	495	155.85	159.65				-1.00	0.0000	-0.042
0	0.1000	1	6,525	68.8%	0.00	0.0002	-0.013	500	161.55	164.25				-1.00	0.0000	-0.042
0	0.1400	5	652	72.6%	0.00	0.0002	-0.013	505	166.55	169.65			87.8%	-1.00	0.0000	-0.042

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 — Sep 18, 2026

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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia