GOOGL cadeia de opções Alphabet Inc.

Expiração Cboe delayed options data · em 18:03 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% (312.27–370.82) · IV ATM 36.6% · 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
165.40	168.75		4		1.00	0.0000	0.000	175	0	0.4600		443	98.9%	-0.00	0.0000	-0.005
160.50	163.80		23		1.00	0.0001	0.000	180	0	0.4700		73	95.3%	-0.00	0.0001	-0.005
155.50	158.75		21		1.00	0.0001	0.000	185	0	0.1000		687	77.1%	-0.00	0.0001	-0.006
150.55	153.85	4	900		1.00	0.0001	0.000	190	0.0100	0.0500	28	310	70.5%	-0.00	0.0001	-0.007
145.55	148.85		12		1.00	0.0001	0.000	195	0.0100	0.0900	6	203	71.0%	-0.00	0.0001	-0.008
140.60	143.80		54		1.00	0.0001	0.000	200	0.0200	0.1000	2	4,205	69.3%	-0.00	0.0001	-0.009
135.55	138.85		14		1.00	0.0001	0.000	205	0.0200	0.1300	1	292	67.9%	-0.00	0.0001	-0.010
130.50	133.90		44		1.00	0.0002	0.000	210	0.0500	0.1400	12	3,329	66.7%	-0.00	0.0002	-0.011
125.65	128.90		81		1.00	0.0002	0.000	215	0.0400	0.1400	3	347	63.3%	-0.00	0.0002	-0.013
120.70	123.95		205		0.99	0.0002	0.000	220	0.0300	0.1900	2	1,223	61.9%	-0.01	0.0002	-0.014
115.70	119.00		196		0.99	0.0003	-0.002	225	0.1000	0.1900	3	211	61.0%	-0.01	0.0003	-0.016
110.80	114.00		399		0.99	0.0004	-0.004	230	0.1000	0.1600	15	936	57.3%	-0.01	0.0004	-0.018
105.80	109.05		378		0.99	0.0004	-0.007	235	0.1000	0.2000	3	348	55.5%	-0.01	0.0004	-0.020
100.90	104.10		310		0.99	0.0005	-0.010	240	0.1000	0.2400	2	1,335	53.6%	-0.01	0.0005	-0.023
96.05	99.15		149	43.0%	0.99	0.0006	-0.014	245	0.1900	0.2700	1	812	52.9%	-0.01	0.0006	-0.026
90.90	94.25		383		0.99	0.0007	-0.018	250	0.2600	0.2800	37	1,333	51.2%	-0.01	0.0007	-0.029
85.95	89.20		276		0.98	0.0009	-0.022	255	0.3200	0.3600	2,527	1,183	50.1%	-0.02	0.0009	-0.033
81.10	84.40	1	261	41.2%	0.98	0.0010	-0.028	260	0.3800	0.4100	16	2,463	48.4%	-0.02	0.0011	-0.038
76.95	79.50	11	163	48.7%	0.97	0.0013	-0.034	265	0.4500	0.4900	69	1,211	46.8%	-0.03	0.0013	-0.044
71.95	74.60	10	701	46.1%	0.97	0.0016	-0.041	270	0.5500	0.6000	104	1,341	45.6%	-0.03	0.0016	-0.050
67.15	69.80		77	45.3%	0.96	0.0019	-0.049	275	0.6800	0.7400	30	2,173	44.3%	-0.04	0.0019	-0.058
62.40	64.95		564	44.0%	0.95	0.0023	-0.059	280	0.8500	0.9100	3	2,595	43.1%	-0.05	0.0023	-0.067
57.80	59.20		183	39.0%	0.94	0.0028	-0.071	285	1.06	1.15	15	2,527	42.0%	-0.06	0.0028	-0.079
53.60	54.55		451	40.7%	0.93	0.0034	-0.084	290	1.37	1.46	57	12.6K	41.3%	-0.07	0.0034	-0.091
48.75	49.80	1	235	38.6%	0.91	0.0041	-0.099	295	1.75	1.85	232	2,213	40.4%	-0.09	0.0041	-0.106
44.40	45.25	407	1,142	38.4%	0.89	0.0048	-0.116	300	2.26	2.35	831	7,897	39.8%	-0.11	0.0049	-0.122
40.15	40.85	1	383	38.1%	0.86	0.0057	-0.134	305	2.89	3.00	347	3,352	39.2%	-0.14	0.0057	-0.139
35.30	37.30	18	564	37.7%	0.83	0.0066	-0.152	310	3.70	3.90	127	7,652	38.9%	-0.17	0.0066	-0.158
32.05	32.75	3	435	37.7%	0.79	0.0075	-0.171	315	4.65	4.85	139	5,540	38.3%	-0.21	0.0076	-0.176
28.25	28.95	6	1,313	37.3%	0.75	0.0084	-0.189	320	5.85	6.10	139	7,539	38.0%	-0.25	0.0084	-0.193
26.50	27.10		12	37.2%	0.73	0.0088	-0.197	322.5	6.55	6.85	16	51	37.9%	-0.27	0.0089	-0.201
24.80	25.30	6	1,887	37.1%	0.71	0.0092	-0.204	325	7.30	7.55	176	3,781	37.7%	-0.30	0.0093	-0.209
23.10	23.65		9	37.0%	0.68	0.0095	-0.211	327.5	8.10	8.40	77	11	37.6%	-0.32	0.0096	-0.215
21.50	22.05	7	3,304	36.9%	0.66	0.0098	-0.217	330	9.00	9.20	350	9,240	37.4%	-0.34	0.0100	-0.222
20.00	20.40		31	36.7%	0.63	0.0101	-0.223	332.5	9.90	10.25	26	21	37.3%	-0.37	0.0103	-0.227
18.50	18.95	27	2,441	36.6%	0.61	0.0104	-0.227	335	10.90	11.20	188	5,234	37.1%	-0.40	0.0105	-0.231
17.10	17.55		24	36.6%	0.58	0.0106	-0.230	337.5	12.00	12.30	2	43	37.0%	-0.42	0.0107	-0.234
15.75	16.15	159	8,802	36.4%	0.55	0.0107	-0.232	340	13.25	13.55	155	9,859	37.1%	-0.45	0.0109	-0.236
14.50	14.90	106	394	36.4%	0.53	0.0108	-0.234	342.5	14.40	14.75	35	32	36.9%	-0.48	0.0110	-0.237
13.35	13.65	259	7,569	36.3%	0.50	0.0109	-0.234	345	15.60	16.15	294	8,353	36.8%	-0.51	0.0111	-0.237
12.25	12.55	388	143	36.3%	0.47	0.0109	-0.233	347.5	17.05	17.40	218	159	36.7%	-0.53	0.0111	-0.236
11.35	11.45	413	10.3K	36.4%	0.45	0.0108	-0.231	350	18.40	19.00	67	6,284	36.7%	-0.56	0.0111	-0.234
10.20	10.50	40	65	36.2%	0.42	0.0107	-0.227	352.5	19.95	20.50	12	73	36.7%	-0.59	0.0110	-0.231
9.20	9.50	638	32.3K	36.0%	0.39	0.0106	-0.223	355	21.55	21.95	78	2,948	36.5%	-0.61	0.0108	-0.227
8.35	8.65	16	76	35.9%	0.37	0.0104	-0.218	357.5	23.10	23.70	10	2	36.5%	-0.64	0.0107	-0.222
7.55	7.85	1,293	13.3K	35.9%	0.34	0.0102	-0.212	360	24.95	25.40	39	5,216	36.6%	-0.67	0.0104	-0.216
6.80	7.10	3	29	35.9%	0.32	0.0099	-0.206	362.5	26.50	27.15			36.3%	-0.69	0.0102	-0.209
6.15	6.40	59	3,205	35.8%	0.30	0.0096	-0.199	365	28.35	29.00		2,208	36.3%	-0.71	0.0099	-0.202
5.50	5.75	51	27.1K	35.8%	0.27	0.0092	-0.191	367.5	29.40	30.90			35.0%	-0.74	0.0096	-0.195
4.90	5.15	864	34.9K	35.6%	0.25	0.0089	-0.183	370	32.25	32.80		1,803	36.4%	-0.76	0.0092	-0.186
3.95	4.15	290	4,131	35.7%	0.21	0.0081	-0.166	375	35.55	36.95	1	762	35.3%	-0.80	0.0085	-0.169
3.15	3.30	633	37.9K	35.7%	0.18	0.0073	-0.148	380	40.30	41.75		755	37.5%	-0.84	0.0077	-0.151
2.46	2.57	136	3,062	35.6%	0.15	0.0064	-0.130	385	44.25	45.70		458	35.8%	-0.87	0.0068	-0.133
1.93	2.01	187	4,297	35.6%	0.12	0.0056	-0.113	390	48.95	51.50		845	39.6%	-0.90	0.0061	-0.116
1.53	1.58	257	3,525	35.8%	0.10	0.0048	-0.098	395	53.15	56.00		339	38.8%	-0.92	0.0053	-0.102
1.20	1.22	319	14.6K	35.9%	0.08	0.0041	-0.083	400	58.40	59.95		843	38.5%	-0.94	0.0046	-0.087
0.9400	0.9700	70	2,856	36.1%	0.06	0.0035	-0.071	405	62.70	65.75		153	41.2%	-0.96	0.0042	-0.078
0.7200	0.7600	33	4,656	36.3%	0.05	0.0029	-0.060	410	67.55	70.00		172	39.4%	-0.97	0.0037	-0.063
0.5300	0.6200	69	28.1K	36.4%	0.04	0.0025	-0.051	415	71.80	75.60		153	40.5%	-0.99	0.0027	-0.055
0.4600	0.5000	180	32.1K	37.0%	0.03	0.0021	-0.044	420	77.10	80.45		96	43.4%	-0.99	0.0018	-0.046
0.3500	0.4100	95	2,681	37.4%	0.03	0.0017	-0.037	425	82.10	85.45	1	17	45.4%	-1.00	0.0009	-0.042
0.3000	0.3400	163	2,463	38.0%	0.02	0.0015	-0.032	430	86.80	90.60		9	46.3%	-1.00	0.0002	-0.042
0.2400	0.3000	28	27.3K	38.6%	0.02	0.0013	-0.028	435	92.10	95.45			49.2%	-1.00	0.0000	-0.042
0.2000	0.2500	18	19.7K	39.2%	0.02	0.0011	-0.025	440	97.00	100.45			50.3%	-1.00	0.0000	-0.042
0.1400	0.2700	1	972	40.2%	0.01	0.0009	-0.023	445	102.10	105.45			52.8%	-1.00	0.0000	-0.042
0.1500	0.1900	109	4,557	40.6%	0.01	0.0008	-0.021	450	107.10	110.45			54.6%	-1.00	0.0000	-0.042
0.0600	0.2600	3	537	41.7%	0.01	0.0007	-0.019	455	112.10	115.45			56.4%	-1.00	0.0000	-0.042
0.1000	0.1800		1,960	42.3%	0.01	0.0006	-0.018	460	117.10	120.45			58.1%	-1.00	0.0000	-0.042
0.0900	0.1800		239	43.5%	0.01	0.0006	-0.016	465	122.10	125.45			59.8%	-1.00	0.0000	-0.042
0.0900	0.1500	4	2,976	44.2%	0.01	0.0005	-0.015	470	127.10	130.45			61.5%	-1.00	0.0000	-0.042
0.0400	0.1200	6	46	43.5%	0.01	0.0005	-0.015	475	132.10	135.45			63.1%	-1.00	0.0000	-0.042
0.0300	0.1700	4	2,037	45.8%	0.01	0.0004	-0.014	480	137.10	140.45			64.8%	-1.00	0.0000	-0.042
0.0500	0.1300	4	11	46.5%	0.01	0.0004	-0.013	485	142.10	145.45			66.4%	-1.00	0.0000	-0.042
0.0500	0.1300	2	1,839	47.7%	0.01	0.0004	-0.013	490	147.10	150.45			68.0%	-1.00	0.0000	-0.042
0.0600	0.1000	1	2,191	49.4%	0.01	0.0003	-0.012	500	157.10	160.45			71.1%	-1.00	0.0000	-0.042
0.0400	0.0800	19	1,823	50.2%	0.01	0.0003	-0.011	510	167.10	170.45			74.1%	-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