AA cadeia de opções Alcoa Corporation
Cboe delayed options data · em 06:33 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 ±8.2% (47.03–55.48) · IV ATM 48.9% · 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 | |
| 22.45 | 23.60 | 1 | 1.00 | 0.0009 | -0.001 | 28 | 0 | 0.0600 | 1,127 | 122.5% | -0.00 | 0.0009 | -0.004 | |||
| 20.30 | 21.45 | 210 | 1.00 | 0.0012 | -0.002 | 30 | 0 | 0.0600 | 1,527 | 109.7% | -0.00 | 0.0012 | -0.004 | |||
| 17.35 | 18.50 | 29 | 0.99 | 0.0021 | -0.003 | 33 | 0 | 0.0700 | 578 | 93.9% | -0.01 | 0.0021 | -0.005 | |||
| 15.20 | 16.50 | 544 | 0.99 | 0.0029 | -0.004 | 35 | 0 | 0.0700 | 2,019 | 82.6% | -0.01 | 0.0029 | -0.006 | |||
| 12.15 | 13.50 | 24 | 0.98 | 0.0051 | -0.006 | 38 | 0.0100 | 0.0800 | 486 | 69.2% | -0.02 | 0.0052 | -0.008 | |||
| 10.45 | 11.50 | 95 | 0.98 | 0.0080 | -0.009 | 40 | 0.0100 | 0.0500 | 1,424 | 55.5% | -0.02 | 0.0080 | -0.010 | |||
| 9.30 | 10.55 | 0.97 | 0.0103 | -0.011 | 41 | 0 | 0.1100 | 5 | 55.6% | -0.03 | 0.0103 | -0.012 | ||||
| 8.50 | 9.55 | 92 | 0.96 | 0.0135 | -0.013 | 42 | 0.0400 | 0.1200 | 1 | 755 | 53.9% | -0.04 | 0.0136 | -0.014 | ||
| 7.35 | 8.60 | 0.95 | 0.0181 | -0.017 | 43 | 0.0700 | 0.1900 | 993 | 53.6% | -0.05 | 0.0182 | -0.018 | ||||
| 6.80 | 7.70 | 0.93 | 0.0241 | -0.022 | 44 | 0.1200 | 0.2500 | 98 | 52.0% | -0.07 | 0.0242 | -0.023 | ||||
| 6.25 | 6.75 | 2,829 | 41.4% | 0.90 | 0.0316 | -0.028 | 45 | 0.1700 | 0.3600 | 3 | 1,508 | 50.7% | -0.10 | 0.0318 | -0.029 | |
| 4.85 | 5.95 | 24.4% | 0.86 | 0.0402 | -0.036 | 46 | 0.3500 | 0.5300 | 257 | 52.2% | -0.14 | 0.0404 | -0.037 | |||
| 4.25 | 5.10 | 474 | 39.1% | 0.82 | 0.0492 | -0.044 | 47 | 0.5000 | 0.7100 | 1,034 | 51.1% | -0.19 | 0.0495 | -0.044 | ||
| 3.80 | 4.65 | 23 | 37.8% | 0.79 | 0.0536 | -0.048 | 47.5 | 0.6300 | 0.8300 | 33 | 51.3% | -0.21 | 0.0539 | -0.048 | ||
| 3.55 | 4.35 | 69 | 42.1% | 0.76 | 0.0578 | -0.051 | 48 | 0.7600 | 0.9700 | 1 | 70 | 51.4% | -0.24 | 0.0582 | -0.052 | |
| 3.10 | 3.95 | 2 | 40.6% | 0.73 | 0.0618 | -0.055 | 48.5 | 0.8600 | 1.15 | 4 | 51.1% | -0.27 | 0.0621 | -0.056 | ||
| 2.70 | 4.45 | 10 | 51.5% | 0.69 | 0.0652 | -0.058 | 49 | 0.9900 | 1.31 | 38 | 50.5% | -0.31 | 0.0656 | -0.059 | ||
| 2.51 | 3.45 | 21 | 44.4% | 0.66 | 0.0682 | -0.061 | 49.5 | 1.21 | 1.65 | 2 | 53.0% | -0.34 | 0.0687 | -0.061 | ||
| 2.41 | 3.10 | 3,327 | 46.5% | 0.62 | 0.0706 | -0.063 | 50 | 1.38 | 1.56 | 9 | 1,501 | 49.0% | -0.38 | 0.0711 | -0.064 | |
| 1.96 | 2.44 | 2 | 68 | 46.4% | 0.55 | 0.0736 | -0.066 | 51 | 1.72 | 2.33 | 2 | 17 | 51.3% | -0.45 | 0.0742 | -0.066 |
| 1.32 | 1.93 | 3 | 103 | 44.0% | 0.48 | 0.0740 | -0.066 | 52 | 2.34 | 2.86 | 7 | 52.3% | -0.53 | 0.0747 | -0.067 | |
| 1.08 | 1.49 | 160 | 45.2% | 0.41 | 0.0720 | -0.065 | 53 | 2.92 | 3.45 | 28 | 52.0% | -0.60 | 0.0727 | -0.065 | ||
| 1.04 | 1.17 | 102 | 477 | 46.6% | 0.34 | 0.0680 | -0.061 | 54 | 3.60 | 4.45 | 4 | 56.4% | -0.67 | 0.0687 | -0.061 | |
| 0.7800 | 0.9000 | 13 | 8,903 | 48.9% | 0.28 | 0.0623 | -0.055 | 55 | 4.35 | 5.05 | 2,335 | 55.4% | -0.73 | 0.0631 | -0.056 | |
| 0.5900 | 0.7000 | 6 | 87 | 49.4% | 0.22 | 0.0554 | -0.049 | 56 | 5.15 | 6.10 | 38 | 60.0% | -0.78 | 0.0562 | -0.049 | |
| 0.3300 | 0.5400 | 51 | 47.9% | 0.18 | 0.0480 | -0.042 | 57 | 6.00 | 6.45 | 8 | 1 | 53.7% | -0.83 | 0.0488 | -0.042 | |
| 0.2500 | 0.3800 | 90 | 48.1% | 0.14 | 0.0406 | -0.036 | 58 | 6.90 | 7.90 | 8 | 1 | 65.1% | -0.87 | 0.0415 | -0.036 | |
| 0.1600 | 0.3100 | 18 | 48.7% | 0.11 | 0.0338 | -0.030 | 59 | 7.80 | 8.95 | 8 | 69.6% | -0.90 | 0.0349 | -0.030 | ||
| 0.1100 | 0.2300 | 16 | 4,194 | 49.1% | 0.08 | 0.0278 | -0.025 | 60 | 8.75 | 9.90 | 616 | 73.0% | -0.92 | 0.0293 | -0.026 | |
| 0.0700 | 0.2000 | 16 | 50.5% | 0.07 | 0.0229 | -0.022 | 61 | 9.70 | 11.35 | 12 | 85.0% | -0.94 | 0.0247 | -0.022 | ||
| 0.0400 | 0.1600 | 13 | 51.1% | 0.05 | 0.0190 | -0.019 | 62 | 10.65 | 12.40 | 89.9% | -0.96 | 0.0210 | -0.020 | |||
| 0.0100 | 0.1400 | 1 | 51.8% | 0.04 | 0.0158 | -0.016 | 63 | 11.65 | 13.35 | 92.8% | -0.97 | 0.0179 | -0.017 | |||
| 0 | 0.1100 | 1,734 | 55.4% | 0.03 | 0.0112 | -0.013 | 65 | 13.65 | 14.70 | 263 | 88.1% | -0.98 | 0.0126 | -0.014 | ||
| 0 | 0.0800 | 1,043 | 66.5% | 0.02 | 0.0055 | -0.008 | 70 | 18.60 | 20.20 | 68 | 118.9% | -1.00 | 0.0042 | -0.008 | ||
| 0 | 0.0500 | 896 | 74.3% | 0.01 | 0.0031 | -0.005 | 75 | 23.60 | 25.25 | 137.9% | -1.00 | 0.0010 | -0.006 | |||
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