GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 20:03 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% (309.50–367.80) · IV ATM 36.9% · 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
167.70	171.50		4	98.8%	1.00	0.0000	0.000	170	0	0.3700		74	99.3%	-0.00	0.0000	-0.004
162.80	166.50		4	96.7%	1.00	0.0001	0.000	175	0	0.4600		443	98.1%	-0.00	0.0001	-0.005
158.20	161.55		23	101.8%	1.00	0.0001	0.000	180	0	0.4700		73	94.5%	-0.00	0.0001	-0.006
153.20	156.55		21	97.1%	1.00	0.0001	0.000	185	0.0100	0.0900	2	687	76.3%	-0.00	0.0001	-0.007
148.45	151.65	4	900	97.3%	1.00	0.0001	0.000	190	0.0200	0.0800	104	310	73.2%	-0.00	0.0001	-0.007
143.30	146.60		12	90.6%	1.00	0.0001	0.000	195	0.0100	0.1000	10	203	70.9%	-0.00	0.0001	-0.009
138.35	141.65		54	87.8%	1.00	0.0001	0.000	200	0.0200	0.1400	2	4,205	70.6%	-0.00	0.0001	-0.010
133.30	136.70		14	83.5%	1.00	0.0002	0.000	205	0.0200	0.1300	1	292	67.1%	-0.00	0.0002	-0.011
128.35	131.70		44	80.1%	1.00	0.0002	0.000	210	0.0500	0.1400	12	3,329	65.8%	-0.00	0.0002	-0.012
123.40	126.75		81	77.4%	0.99	0.0002	0.000	215	0.0400	0.1400	3	347	62.5%	-0.01	0.0002	-0.014
118.45	121.30		205	66.3%	0.99	0.0003	-0.000	220	0.0300	0.1900	2	1,223	61.0%	-0.01	0.0003	-0.015
113.35	116.85		196	70.2%	0.99	0.0003	-0.003	225	0.1000	0.1900	3	211	60.1%	-0.01	0.0003	-0.017
108.55	111.35		399	61.4%	0.99	0.0004	-0.005	230	0.1000	0.2300	15	936	58.1%	-0.01	0.0004	-0.019
103.35	106.95		378	63.3%	0.99	0.0005	-0.008	235	0.1000	0.2000	3	348	54.6%	-0.01	0.0005	-0.021
98.65	101.45		310	57.1%	0.99	0.0005	-0.011	240	0.1000	0.2400	2	1,335	52.6%	-0.01	0.0006	-0.024
93.50	96.50		149	52.2%	0.99	0.0006	-0.015	245	0.1900	0.4100	3	812	54.0%	-0.01	0.0006	-0.027
88.40	92.10		383	55.1%	0.98	0.0008	-0.019	250	0.1700	0.3000	38	1,333	49.3%	-0.02	0.0008	-0.030
83.90	86.90		276	53.8%	0.98	0.0009	-0.024	255	0.2600	0.3800	2,533	1,183	48.6%	-0.02	0.0010	-0.034
79.00	82.30	1	261	53.9%	0.98	0.0011	-0.029	260	0.3600	0.5400	31	2,463	48.3%	-0.02	0.0012	-0.039
74.70	76.85	11	163	51.9%	0.97	0.0014	-0.035	265	0.4500	0.6400	73	1,211	46.9%	-0.03	0.0014	-0.045
70.00	71.60	10	701	48.7%	0.97	0.0017	-0.043	270	0.5600	0.7600	108	1,341	45.5%	-0.03	0.0017	-0.052
64.50	67.60		77	47.7%	0.96	0.0021	-0.052	275	0.7200	0.8100	43	2,173	43.7%	-0.04	0.0021	-0.060
60.50	62.90		564	49.3%	0.95	0.0025	-0.063	280	0.9100	0.9900	24	2,595	42.5%	-0.05	0.0025	-0.070
55.40	57.95		183	45.5%	0.94	0.0031	-0.075	285	1.13	1.29	27	2,527	41.6%	-0.07	0.0031	-0.082
51.20	52.90	2	451	43.7%	0.92	0.0037	-0.089	290	1.47	1.64	106	12.6K	40.8%	-0.08	0.0037	-0.096
46.55	48.35	1	235	42.8%	0.90	0.0045	-0.105	295	1.87	2.03	246	2,213	39.8%	-0.10	0.0045	-0.112
42.10	43.05	476	1,142	38.4%	0.87	0.0053	-0.123	300	2.39	2.55	1,126	7,897	39.0%	-0.13	0.0053	-0.129
37.50	38.90	1	383	38.6%	0.84	0.0062	-0.142	305	3.10	3.35	392	3,352	38.7%	-0.16	0.0062	-0.147
33.40	35.45	18	564	39.4%	0.81	0.0071	-0.161	310	4.05	4.30	201	7,652	38.0%	-0.19	0.0072	-0.166
29.80	31.95	3	435	40.0%	0.77	0.0080	-0.180	315	5.05	5.40	245	5,540	37.9%	-0.23	0.0081	-0.184
26.20	26.85	19	1,313	37.8%	0.73	0.0088	-0.197	320	6.40	6.70	236	7,539	37.6%	-0.27	0.0089	-0.201
24.55	26.45		12	39.4%	0.70	0.0092	-0.204	322.5	7.10	7.50	25	51	37.4%	-0.30	0.0093	-0.209
22.45	23.60	9	1,887	37.0%	0.68	0.0096	-0.211	325	7.95	8.50	226	3,781	37.6%	-0.32	0.0097	-0.216
20.90	22.00		9	36.9%	0.66	0.0099	-0.218	327.5	8.75	9.35	101	11	37.3%	-0.35	0.0100	-0.222
19.55	20.40	12	3,304	37.0%	0.63	0.0102	-0.223	330	9.75	10.20	421	9,240	37.1%	-0.37	0.0103	-0.227
18.30	18.90		31	37.1%	0.60	0.0104	-0.227	332.5	10.80	11.30	34	21	37.1%	-0.40	0.0106	-0.231
16.95	17.55	39	2,441	37.2%	0.58	0.0106	-0.231	335	11.85	12.50	246	5,234	37.1%	-0.43	0.0108	-0.234
15.40	16.20	18	24	36.8%	0.55	0.0108	-0.233	337.5	13.05	13.65	3	43	37.0%	-0.45	0.0109	-0.236
14.40	14.80	393	8,802	36.9%	0.52	0.0109	-0.234	340	14.25	14.80	381	9,859	36.7%	-0.48	0.0110	-0.238
13.15	13.75	120	394	36.9%	0.50	0.0109	-0.234	342.5	15.45	16.60	40	32	37.1%	-0.51	0.0111	-0.238
12.05	12.35	340	7,569	36.6%	0.47	0.0109	-0.233	345	16.85	17.45	370	8,353	36.4%	-0.54	0.0111	-0.236
11.00	11.35	494	143	36.6%	0.44	0.0108	-0.231	347.5	18.30	19.00	218	159	36.5%	-0.56	0.0110	-0.234
10.00	10.20	3,847	10.3K	36.4%	0.42	0.0107	-0.228	350	19.90	20.90	117	6,284	37.0%	-0.59	0.0110	-0.231
9.10	9.45	43	65	36.5%	0.39	0.0106	-0.224	352.5	21.25	22.10	12	73	36.1%	-0.62	0.0108	-0.227
8.25	8.50	4,229	32.3K	36.3%	0.37	0.0104	-0.218	355	22.90	23.80	85	2,948	36.1%	-0.64	0.0106	-0.222
7.45	7.70	97	76	36.2%	0.34	0.0101	-0.213	357.5	24.70	25.50	10	2	36.0%	-0.67	0.0104	-0.216
6.70	7.00	1,552	13.3K	36.1%	0.32	0.0099	-0.206	360	26.55	27.20	49	5,216	36.1%	-0.69	0.0101	-0.209
5.90	6.45	4	29	36.1%	0.29	0.0096	-0.199	362.5	27.60	29.65			35.8%	-0.72	0.0098	-0.202
5.40	5.80	111	3,205	36.2%	0.27	0.0092	-0.191	365	30.10	31.25		2,208	36.3%	-0.74	0.0095	-0.195
4.80	5.10	64	27.1K	35.9%	0.25	0.0088	-0.183	367.5	31.45	33.30			35.4%	-0.76	0.0092	-0.186
4.40	4.65	1,189	34.9K	36.3%	0.23	0.0085	-0.174	370	33.70	35.20		1,803	35.6%	-0.78	0.0088	-0.178
3.45	3.65	419	4,131	36.2%	0.19	0.0076	-0.157	375	37.70	39.85	1	762	36.3%	-0.82	0.0080	-0.160
2.69	2.81	922	37.9K	35.9%	0.16	0.0068	-0.139	380	42.20	43.25	4	755	34.6%	-0.86	0.0072	-0.142
2.09	2.22	926	3,062	35.9%	0.13	0.0060	-0.121	385	46.55	48.50		458	36.3%	-0.89	0.0064	-0.125
1.70	1.75	347	4,297	36.0%	0.11	0.0052	-0.105	390	50.95	52.75		845	34.5%	-0.91	0.0057	-0.109
1.28	1.37	303	3,525	36.0%	0.09	0.0044	-0.090	395	55.55	57.80		339	35.4%	-0.93	0.0050	-0.095
1.00	1.09	511	14.6K	36.2%	0.07	0.0038	-0.077	400	60.40	62.25	3	843	32.8%	-0.95	0.0043	-0.082
0.7700	0.9200	90	2,856	36.7%	0.06	0.0032	-0.065	405	65.10	67.45		153		-0.97	0.0039	-0.071
0.5700	0.7100	49	4,656	36.6%	0.05	0.0027	-0.056	410	69.95	72.15	4	172		-0.98	0.0031	-0.057
0.5000	0.5700	86	28.1K	37.3%	0.04	0.0022	-0.047	415	74.90	77.65	4	153		-0.99	0.0022	-0.051
0.4000	0.4600	202	32.1K	37.6%	0.03	0.0019	-0.040	420	79.85	82.65		96		-1.00	0.0013	-0.042
0.2900	0.4100	116	2,681	38.1%	0.03	0.0016	-0.035	425	84.85	87.65	1	17		-1.00	0.0005	-0.042
0.2300	0.3500	181	2,463	38.6%	0.02	0.0014	-0.030	430	89.25	93.05		9		-1.00	0.0000	-0.042
0.1000	0.3900	90	27.3K	39.3%	0.02	0.0012	-0.027	435	94.85	98.00			48.2%	-1.00	0.0000	-0.042
0.0700	0.2500	45	19.7K	38.5%	0.02	0.0010	-0.024	440	99.25	103.05				-1.00	0.0000	-0.042
0.1400	0.2700	1	972	41.3%	0.01	0.0009	-0.021	445	104.85	107.65				-1.00	0.0000	-0.042
0.1000	0.1600	114	4,557	40.3%	0.01	0.0008	-0.019	450	109.85	112.65				-1.00	0.0000	-0.042
0.0600	0.2600	14	537	42.8%	0.01	0.0007	-0.018	455	114.85	117.65				-1.00	0.0000	-0.042
0.0800	0.1700		1,960	42.9%	0.01	0.0006	-0.017	460	119.85	122.65				-1.00	0.0000	-0.042
0.0600	0.1800		239	44.0%	0.01	0.0006	-0.016	465	124.85	127.65				-1.00	0.0000	-0.042
0.0900	0.1500	4	2,976	45.3%	0.01	0.0005	-0.015	470	129.85	132.65				-1.00	0.0000	-0.042
0.0400	0.1800	6	46	46.1%	0.01	0.0005	-0.014	475	134.85	137.65				-1.00	0.0000	-0.042
0.0300	0.1700	4	2,037	46.8%	0.01	0.0004	-0.013	480	139.25	142.65				-1.00	0.0000	-0.042
0.0400	0.1300	4	11	47.2%	0.01	0.0004	-0.013	485	144.25	147.65				-1.00	0.0000	-0.042
0.0400	0.1200	9	1,839	48.1%	0.01	0.0004	-0.012	490	149.85	152.65				-1.00	0.0000	-0.042
0.0600	0.1000	1	2,191	50.4%	0.01	0.0003	-0.011	500	159.25	162.65				-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 — 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