GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 21:54 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 ±8.6% (311.69–369.99) · IV ATM 36.7% · P/C open interest 0.36

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
163.80	167.65		4		1.00	0.0000	0.000	175	0	1.51		443	116.7%	-0.00	0.0000	-0.005
158.75	162.70		23		1.00	0.0001	0.000	180	0	0.8700		73	103.3%	-0.00	0.0001	-0.005
153.85	157.25		21		1.00	0.0001	0.000	185	0.0100	0.0900	2	687	76.8%	-0.00	0.0001	-0.006
149.25	151.65	4	900		1.00	0.0001	0.000	190	0.0200	0.0800	104	310	73.7%	-0.00	0.0001	-0.007
143.85	146.95		12		1.00	0.0001	0.000	195	0.0100	0.1000	10	203	71.3%	-0.00	0.0001	-0.008
138.90	141.80		54		1.00	0.0001	0.000	200	0.0200	0.1400	2	4,205	71.1%	-0.00	0.0001	-0.009
134.00	136.55		14		1.00	0.0001	0.000	205	0.0200	0.1300	1	292	67.6%	-0.00	0.0001	-0.010
128.95	131.90		44		1.00	0.0002	0.000	210	0.0500	0.1400	12	3,329	66.3%	-0.00	0.0002	-0.012
124.00	126.90		81		1.00	0.0002	0.000	215	0.0400	0.1400	3	347	63.0%	-0.00	0.0002	-0.013
119.05	122.90		205		0.99	0.0003	0.000	220	0.0300	0.1900	2	1,223	61.5%	-0.01	0.0003	-0.015
114.05	117.75		196		0.99	0.0003	-0.002	225	0.1000	0.3100	3	211	63.4%	-0.01	0.0003	-0.016
109.10	112.95		399		0.99	0.0004	-0.005	230	0.0400	0.2900	15	936	58.7%	-0.01	0.0004	-0.018
104.15	107.10		378		0.99	0.0004	-0.007	235	0.0500	0.2000	3	348	53.9%	-0.01	0.0004	-0.021
99.20	102.70		310		0.99	0.0005	-0.011	240	0.0700	0.2400	27	1,335	52.6%	-0.01	0.0005	-0.023
94.25	97.25		149		0.99	0.0006	-0.014	245	0.1100	0.6100	3	812	56.1%	-0.01	0.0006	-0.026
89.30	92.15		383		0.98	0.0008	-0.018	250	0.1700	0.3100	38	1,333	50.0%	-0.02	0.0008	-0.030
84.95	87.25		276		0.98	0.0009	-0.023	255	0.2300	0.4000	2,533	1,183	49.1%	-0.02	0.0009	-0.034
80.00	83.35	1	261		0.98	0.0011	-0.028	260	0.1800	0.6500	31	2,463	48.3%	-0.02	0.0011	-0.039
74.60	77.90	11	163		0.97	0.0013	-0.035	265	0.3900	0.6400	73	1,211	47.1%	-0.03	0.0013	-0.044
69.70	73.30	10	701		0.97	0.0016	-0.042	270	0.2700	0.7400	108	1,341	44.0%	-0.03	0.0016	-0.051
64.95	67.70		77		0.96	0.0020	-0.051	275	0.5000	0.8700	44	2,173	43.5%	-0.04	0.0020	-0.059
60.50	63.45		564	34.6%	0.95	0.0024	-0.061	280	0.7900	1.06	24	2,595	43.0%	-0.05	0.0024	-0.069
55.40	58.15		183	32.9%	0.94	0.0029	-0.073	285	1.07	1.46	29	2,527	42.8%	-0.06	0.0029	-0.080
51.95	53.50	2	451	39.6%	0.92	0.0035	-0.086	290	1.00	1.66	106	12.6K	40.0%	-0.08	0.0036	-0.093
47.50	48.90	1	235	39.4%	0.90	0.0042	-0.102	295	1.80	2.05	246	2,213	40.6%	-0.10	0.0043	-0.108
41.95	44.35	477	1,142	35.5%	0.88	0.0050	-0.119	300	2.32	2.50	1,158	7,897	39.6%	-0.12	0.0051	-0.125
38.60	40.15	1	383	38.1%	0.85	0.0059	-0.137	305	2.95	3.10	395	3,352	38.9%	-0.15	0.0060	-0.142
33.50	36.05	18	564	35.9%	0.82	0.0068	-0.155	310	3.75	4.00	212	7,652	38.4%	-0.18	0.0069	-0.161
29.85	32.15	3	435	36.4%	0.78	0.0078	-0.174	315	4.80	5.10	250	5,540	38.1%	-0.22	0.0078	-0.179
25.90	27.85	20	1,313	35.0%	0.74	0.0086	-0.191	320	5.70	6.35	253	7,539	37.8%	-0.26	0.0087	-0.196
24.15	26.75		12	36.0%	0.72	0.0090	-0.199	322.5	6.75	7.40	26	51	38.0%	-0.28	0.0091	-0.203
23.30	25.05	9	1,887	37.2%	0.70	0.0094	-0.206	325	7.15	7.80	235	3,781	37.4%	-0.31	0.0095	-0.211
21.60	23.40		9	37.0%	0.67	0.0098	-0.213	327.5	8.15	8.85	101	11	37.2%	-0.33	0.0099	-0.217
20.10	22.00	13	3,304	37.3%	0.65	0.0101	-0.218	330	9.30	9.80	442	9,240	37.5%	-0.36	0.0102	-0.223
18.60	20.40		31	35.9%	0.62	0.0104	-0.223	332.5	10.25	10.80	34	21	37.3%	-0.38	0.0105	-0.227
17.70	19.05	41	2,441	36.4%	0.59	0.0106	-0.227	335	11.30	11.90	252	5,234	37.2%	-0.41	0.0107	-0.231
15.95	16.80	35	24	36.0%	0.57	0.0108	-0.230	337.5	12.35	13.20	12	43	37.3%	-0.44	0.0109	-0.234
14.95	15.50	458	8,802	36.4%	0.54	0.0109	-0.231	340	13.65	14.20	456	9,859	37.1%	-0.47	0.0111	-0.235
13.70	14.25	120	394	36.1%	0.51	0.0110	-0.232	342.5	14.75	15.60	41	32	37.2%	-0.49	0.0112	-0.236
12.55	13.05	388	7,569	36.1%	0.49	0.0110	-0.231	345	15.55	17.00	372	8,353	37.2%	-0.52	0.0112	-0.235
11.50	11.95	494	143	36.0%	0.46	0.0110	-0.230	347.5	16.85	18.50	220	159	37.2%	-0.55	0.0112	-0.233
10.55	10.85	3,965	10.3K	36.0%	0.43	0.0109	-0.227	350	18.35	20.00	123	6,284	37.3%	-0.58	0.0111	-0.231
9.45	10.50	44	65	35.8%	0.40	0.0108	-0.223	352.5	20.65	22.45	12	73	38.2%	-0.60	0.0110	-0.227
8.65	9.05	4,232	32.3K	35.9%	0.38	0.0106	-0.219	355	22.25	23.10	103	2,948	37.0%	-0.63	0.0109	-0.222
7.75	8.10	98	76	35.7%	0.35	0.0104	-0.213	357.5	23.85	24.95	10	2	37.0%	-0.66	0.0106	-0.217
7.10	7.35	1,586	13.3K	35.8%	0.33	0.0101	-0.207	360	24.80	27.75	49	5,216	38.6%	-0.68	0.0104	-0.210
6.25	7.05	4	29	35.6%	0.30	0.0098	-0.200	362.5	26.90	29.50			37.7%	-0.71	0.0101	-0.204
5.70	5.95	125	3,205	35.7%	0.28	0.0095	-0.192	365	29.05	30.90		2,208	37.5%	-0.73	0.0098	-0.196
5.00	5.40	67	27.1K	35.5%	0.26	0.0091	-0.184	367.5	30.60	33.65			38.3%	-0.75	0.0095	-0.188
4.60	4.80	1,226	34.9K	35.6%	0.24	0.0087	-0.176	370	32.70	35.65		1,803	38.6%	-0.77	0.0091	-0.180
3.45	3.85	435	4,131	35.2%	0.20	0.0079	-0.158	375	37.05	39.45	1	762	38.8%	-0.81	0.0083	-0.162
2.80	3.00	954	37.9K	35.3%	0.17	0.0070	-0.140	380	41.45	43.25	29	755	38.6%	-0.85	0.0075	-0.144
2.15	2.52	943	3,062	35.2%	0.14	0.0062	-0.123	385	45.45	48.45		458	39.8%	-0.88	0.0067	-0.126
1.71	2.01	363	4,297	35.4%	0.11	0.0054	-0.107	390	50.10	52.75		845	40.1%	-0.91	0.0059	-0.110
1.22	1.47	323	3,525	35.3%	0.09	0.0046	-0.092	395	54.80	57.65		339	41.6%	-0.93	0.0052	-0.096
1.01	1.15	643	14.6K	35.7%	0.07	0.0039	-0.078	400	59.60	62.15	3	843	42.0%	-0.95	0.0044	-0.083
0.6100	0.9100	90	2,856	35.1%	0.06	0.0033	-0.067	405	64.40	67.20		153	43.9%	-0.97	0.0041	-0.073
0.5000	0.7100	49	4,656	35.5%	0.05	0.0028	-0.057	410	68.65	72.10	4	172	45.3%	-0.98	0.0034	-0.058
0.5000	0.8900	86	28.1K	38.4%	0.04	0.0023	-0.049	415	73.90	77.05	4	153	46.0%	-0.99	0.0023	-0.053
0.4000	0.6900	205	32.1K	38.5%	0.03	0.0020	-0.042	420	78.85	82.05		96	47.6%	-1.00	0.0015	-0.043
0.3000	0.4600	127	2,681	38.0%	0.03	0.0017	-0.036	425	83.15	87.05	1	17	46.7%	-1.00	0.0006	-0.043
0.2300	0.4300	181	2,463	38.8%	0.02	0.0014	-0.032	430	88.95	92.05		9	52.4%	-1.00	0.0001	-0.043
0.1500	0.3800	90	27.3K	39.1%	0.02	0.0012	-0.028	435	93.65	97.05			52.9%	-1.00	0.0000	-0.043
0.2000	0.2500	46	19.7K	39.7%	0.02	0.0011	-0.025	440	98.80	102.05			56.3%	-1.00	0.0000	-0.043
0.1200	0.6700	1	972	44.7%	0.01	0.0009	-0.023	445	103.75	107.05			54.2%	-1.00	0.0000	-0.043
0.1000	0.1600	115	4,557	39.8%	0.01	0.0008	-0.021	450	108.75	112.05			59.1%	-1.00	0.0000	-0.043
0.0600	0.4600	14	537	45.0%	0.01	0.0007	-0.020	455	114.00	117.05			62.2%	-1.00	0.0000	-0.043
0.0800	0.3400		1,960	45.1%	0.01	0.0007	-0.018	460	119.00	122.05			64.0%	-1.00	0.0000	-0.043
0.0500	0.3800		239	46.7%	0.01	0.0006	-0.017	465	122.85	127.05			60.1%	-1.00	0.0000	-0.043
0.0900	0.1500	4	2,976	44.7%	0.01	0.0005	-0.016	470	128.65	132.05			65.7%	-1.00	0.0000	-0.043
0.0400	0.1800	6	46	45.6%	0.01	0.0005	-0.015	475	134.00	137.05			69.0%	-1.00	0.0000	-0.043
0.0300	0.1700	4	2,037	46.3%	0.01	0.0004	-0.015	480	138.10	142.05			65.4%	-1.00	0.0000	-0.043
0.0400	0.1500	4	11	47.3%	0.01	0.0004	-0.014	485	143.70	147.05			71.1%	-1.00	0.0000	-0.043
0.0300	0.5200	9	1,839	55.1%	0.01	0.0004	-0.013	490	149.00	152.05			74.4%	-1.00	0.0000	-0.043
0.0600	0.1000	1	2,191	49.9%	0.01	0.0003	-0.012	500	158.65	162.05			75.6%	-1.00	0.0000	-0.043
0.0300	0.3000	19	1,823	56.5%	0.01	0.0003	-0.011	510	168.85	172.05			79.9%	-1.00	0.0000	-0.043

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 — Nov 20, 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 — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo