AVGO cadeia de opções Broadcom Inc.
Cboe delayed options data · em 09:33 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 ±10.0% (323.31–395.12) · IV ATM 57.8% · P/C open interest 1.01
| 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 | |
| 185.85 | 189.85 | 1 | 46 | 133.1% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.2000 | 2 | 858 | 131.5% | -0.00 | 0.0000 | -0.004 |
| 180.95 | 184.85 | 46 | 127.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.3300 | 42 | 662 | 134.6% | -0.00 | 0.0000 | -0.004 | |
| 175.95 | 179.75 | 176 | 102.5% | 1.00 | 0.0000 | 0.000 | 190 | 0.0100 | 0.0400 | 2 | 1,194 | 107.0% | -0.00 | 0.0000 | -0.005 | |
| 171.20 | 174.75 | 116 | 121.2% | 1.00 | 0.0000 | 0.000 | 195 | 0.0100 | 0.0400 | 211 | 1,875 | 103.0% | -0.00 | 0.0000 | -0.005 | |
| 166.25 | 169.80 | 171 | 120.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 19 | 2,679 | 113.4% | -0.00 | 0.0000 | -0.006 | |
| 156.35 | 160.10 | 222 | 122.3% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 2 | 4,258 | 91.7% | -0.00 | 0.0000 | -0.007 | |
| 146.05 | 150.00 | 549 | 106.8% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0500 | 2 | 6,046 | 84.5% | -0.00 | 0.0001 | -0.009 | |
| 136.40 | 139.45 | 372 | 66.7% | 1.00 | 0.0001 | 0.000 | 230 | 0.0200 | 0.0400 | 36 | 3,638 | 79.0% | -0.00 | 0.0001 | -0.011 | |
| 126.35 | 129.65 | 437 | 77.1% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.1000 | 341 | 4,325 | 77.5% | -0.00 | 0.0001 | -0.013 | |
| 116.40 | 119.70 | 9 | 542 | 73.4% | 1.00 | 0.0002 | -0.004 | 250 | 0.0300 | 0.1000 | 32 | 12.7K | 71.2% | -0.00 | 0.0002 | -0.017 |
| 106.50 | 109.75 | 447 | 70.6% | 0.99 | 0.0003 | -0.011 | 260 | 0.0500 | 0.1300 | 102 | 3,735 | 67.0% | -0.01 | 0.0003 | -0.024 | |
| 96.50 | 99.80 | 374 | 63.9% | 0.99 | 0.0005 | -0.023 | 270 | 0.1500 | 0.2100 | 183 | 4,036 | 65.8% | -0.01 | 0.0005 | -0.035 | |
| 86.60 | 89.90 | 1 | 343 | 60.6% | 0.98 | 0.0008 | -0.042 | 280 | 0.1800 | 0.2800 | 477 | 8,398 | 61.0% | -0.01 | 0.0008 | -0.052 |
| 76.85 | 80.00 | 485 | 58.3% | 0.97 | 0.0013 | -0.070 | 290 | 0.4000 | 0.5000 | 705 | 4,695 | 60.0% | -0.03 | 0.0013 | -0.079 | |
| 67.60 | 70.35 | 8 | 1,183 | 60.1% | 0.96 | 0.0020 | -0.112 | 300 | 0.7100 | 0.7800 | 1,804 | 10.1K | 58.0% | -0.04 | 0.0020 | -0.120 |
| 58.15 | 60.60 | 14 | 1,370 | 56.4% | 0.93 | 0.0030 | -0.169 | 310 | 1.33 | 1.44 | 2,045 | 8,152 | 57.4% | -0.07 | 0.0030 | -0.177 |
| 49.25 | 51.60 | 10 | 936 | 56.3% | 0.89 | 0.0042 | -0.243 | 320 | 2.28 | 2.50 | 3,378 | 15.7K | 56.8% | -0.11 | 0.0043 | -0.250 |
| 44.90 | 47.60 | 1 | 97 | 56.9% | 0.87 | 0.0049 | -0.285 | 325 | 3.05 | 3.20 | 2,234 | 1,947 | 56.8% | -0.13 | 0.0050 | -0.291 |
| 40.90 | 42.80 | 20 | 1,400 | 55.3% | 0.84 | 0.0056 | -0.329 | 330 | 3.90 | 4.10 | 1,606 | 9,274 | 56.9% | -0.16 | 0.0057 | -0.335 |
| 38.80 | 41.25 | 10 | 56.2% | 0.82 | 0.0060 | -0.351 | 332.5 | 4.40 | 4.65 | 57 | 105 | 56.8% | -0.18 | 0.0060 | -0.357 | |
| 37.10 | 39.30 | 4 | 41 | 56.8% | 0.80 | 0.0063 | -0.373 | 335 | 4.95 | 5.20 | 482 | 623 | 56.8% | -0.20 | 0.0064 | -0.379 |
| 35.15 | 37.40 | 56.6% | 0.78 | 0.0067 | -0.395 | 337.5 | 5.55 | 5.85 | 299 | 323 | 56.9% | -0.22 | 0.0067 | -0.401 | ||
| 34.10 | 35.80 | 56 | 1,430 | 58.8% | 0.77 | 0.0070 | -0.416 | 340 | 6.30 | 6.50 | 2,253 | 7,895 | 57.1% | -0.23 | 0.0070 | -0.421 |
| 32.00 | 33.75 | 2 | 57.6% | 0.75 | 0.0073 | -0.437 | 342.5 | 6.80 | 7.45 | 51 | 138 | 57.2% | -0.25 | 0.0073 | -0.442 | |
| 29.85 | 31.80 | 7 | 34 | 56.4% | 0.73 | 0.0076 | -0.457 | 345 | 7.75 | 8.00 | 760 | 2,549 | 57.1% | -0.27 | 0.0076 | -0.461 |
| 28.25 | 30.35 | 3 | 8 | 57.0% | 0.71 | 0.0078 | -0.475 | 347.5 | 8.55 | 8.95 | 23 | 96 | 57.4% | -0.30 | 0.0078 | -0.480 |
| 27.50 | 28.95 | 382 | 2,125 | 59.0% | 0.68 | 0.0080 | -0.492 | 350 | 9.45 | 9.80 | 3,701 | 13.2K | 57.4% | -0.32 | 0.0080 | -0.497 |
| 25.70 | 27.40 | 3 | 43 | 58.6% | 0.66 | 0.0082 | -0.508 | 352.5 | 10.40 | 10.90 | 42 | 241 | 57.7% | -0.34 | 0.0082 | -0.512 |
| 24.15 | 25.05 | 34 | 149 | 57.1% | 0.64 | 0.0084 | -0.522 | 355 | 11.40 | 11.90 | 229 | 611 | 57.8% | -0.36 | 0.0084 | -0.526 |
| 22.85 | 24.40 | 5 | 117 | 58.7% | 0.62 | 0.0085 | -0.534 | 357.5 | 12.50 | 13.20 | 29 | 154 | 58.3% | -0.38 | 0.0086 | -0.538 |
| 21.70 | 22.50 | 874 | 6,701 | 57.8% | 0.60 | 0.0086 | -0.545 | 360 | 13.45 | 14.15 | 1,385 | 10.6K | 57.8% | -0.40 | 0.0087 | -0.548 |
| 20.35 | 21.70 | 207 | 1,486 | 59.2% | 0.57 | 0.0087 | -0.553 | 362.5 | 14.60 | 15.55 | 242 | 194 | 58.2% | -0.43 | 0.0088 | -0.557 |
| 19.25 | 20.35 | 291 | 1,158 | 59.4% | 0.55 | 0.0088 | -0.560 | 365 | 16.15 | 16.70 | 720 | 402 | 58.7% | -0.45 | 0.0088 | -0.563 |
| 18.05 | 19.25 | 319 | 388 | 59.6% | 0.53 | 0.0088 | -0.565 | 367.5 | 17.45 | 18.05 | 287 | 321 | 58.8% | -0.47 | 0.0088 | -0.568 |
| 17.00 | 17.50 | 2,399 | 5,020 | 58.6% | 0.51 | 0.0088 | -0.568 | 370 | 18.80 | 20.10 | 2,140 | 6,320 | 58.7% | -0.49 | 0.0089 | -0.570 |
| 15.80 | 16.40 | 94 | 209 | 58.8% | 0.49 | 0.0088 | -0.569 | 372.5 | 20.25 | 20.85 | 26 | 85 | 59.1% | -0.51 | 0.0088 | -0.571 |
| 14.85 | 15.40 | 916 | 1,372 | 59.1% | 0.47 | 0.0088 | -0.568 | 375 | 21.70 | 22.40 | 30 | 217 | 59.4% | -0.54 | 0.0088 | -0.570 |
| 13.80 | 14.50 | 766 | 893 | 59.2% | 0.45 | 0.0087 | -0.565 | 377.5 | 22.05 | 23.95 | 17 | 20 | 57.6% | -0.56 | 0.0087 | -0.568 |
| 13.00 | 13.45 | 6,944 | 9,475 | 59.3% | 0.42 | 0.0086 | -0.561 | 380 | 24.75 | 25.45 | 295 | 6,618 | 59.5% | -0.58 | 0.0086 | -0.563 |
| 12.05 | 12.45 | 2,245 | 2,266 | 59.2% | 0.40 | 0.0085 | -0.555 | 382.5 | 25.20 | 27.15 | 18 | 25 | 57.7% | -0.60 | 0.0085 | -0.557 |
| 11.20 | 11.60 | 1,107 | 1,082 | 59.2% | 0.38 | 0.0084 | -0.548 | 385 | 28.00 | 28.90 | 45 | 79 | 59.9% | -0.62 | 0.0084 | -0.550 |
| 10.40 | 10.80 | 815 | 1,193 | 59.3% | 0.36 | 0.0082 | -0.539 | 387.5 | 29.65 | 30.60 | 5 | 10 | 59.9% | -0.64 | 0.0083 | -0.541 |
| 9.75 | 10.05 | 1,108 | 8,516 | 59.5% | 0.35 | 0.0080 | -0.530 | 390 | 31.50 | 32.20 | 179 | 5,880 | 59.9% | -0.66 | 0.0081 | -0.531 |
| 9.00 | 9.35 | 31 | 793 | 59.5% | 0.33 | 0.0079 | -0.519 | 392.5 | 33.30 | 34.15 | 5 | 18 | 60.2% | -0.68 | 0.0079 | -0.520 |
| 8.40 | 8.70 | 292 | 451 | 59.7% | 0.31 | 0.0077 | -0.507 | 395 | 35.15 | 36.05 | 10 | 34 | 60.5% | -0.69 | 0.0077 | -0.508 |
| 7.20 | 7.45 | 4,934 | 13.8K | 60.0% | 0.28 | 0.0072 | -0.481 | 400 | 38.95 | 39.95 | 212 | 6,601 | 60.9% | -0.73 | 0.0073 | -0.481 |
| 6.10 | 6.40 | 394 | 492 | 59.9% | 0.24 | 0.0068 | -0.452 | 405 | 41.90 | 44.55 | 41 | 55 | 60.4% | -0.76 | 0.0068 | -0.452 |
| 5.25 | 5.55 | 3,244 | 10.8K | 60.5% | 0.22 | 0.0063 | -0.422 | 410 | 46.95 | 48.00 | 374 | 5,007 | 61.3% | -0.79 | 0.0064 | -0.422 |
| 4.45 | 4.95 | 367 | 734 | 61.2% | 0.19 | 0.0058 | -0.391 | 415 | 50.40 | 52.90 | 1 | 4 | 61.4% | -0.81 | 0.0059 | -0.391 |
| 3.85 | 4.00 | 2,371 | 14.2K | 60.9% | 0.17 | 0.0053 | -0.361 | 420 | 54.45 | 57.25 | 19 | 3,174 | 61.1% | -0.84 | 0.0054 | -0.360 |
| 2.75 | 2.94 | 962 | 6,845 | 61.6% | 0.13 | 0.0044 | -0.303 | 430 | 63.45 | 66.10 | 27 | 1,282 | 61.6% | -0.88 | 0.0045 | -0.300 |
| 1.96 | 2.23 | 2,600 | 7,016 | 62.5% | 0.10 | 0.0036 | -0.251 | 440 | 72.80 | 75.30 | 4 | 1,358 | 62.5% | -0.91 | 0.0037 | -0.247 |
| 1.48 | 1.64 | 5,126 | 16.5K | 63.2% | 0.07 | 0.0029 | -0.206 | 450 | 82.30 | 84.80 | 17 | 455 | 63.8% | -0.93 | 0.0030 | -0.202 |
| 1.08 | 1.25 | 1,661 | 3,562 | 64.8% | 0.06 | 0.0023 | -0.169 | 460 | 91.85 | 94.45 | 1 | 516 | 64.5% | -0.95 | 0.0024 | -0.166 |
| 0.7300 | 0.9000 | 146 | 4,203 | 65.0% | 0.04 | 0.0018 | -0.139 | 470 | 101.50 | 104.45 | 80 | 317 | 66.9% | -0.96 | 0.0020 | -0.144 |
| 0.6000 | 0.7500 | 1,151 | 3,620 | 67.2% | 0.03 | 0.0015 | -0.115 | 480 | 111.30 | 114.80 | 6 | 203 | 72.6% | -0.97 | 0.0017 | -0.123 |
| 0.4400 | 0.6500 | 200 | 4,943 | 69.0% | 0.03 | 0.0012 | -0.096 | 490 | 121.30 | 124.25 | 800 | 72.2% | -0.98 | 0.0014 | -0.104 | |
| 0.3700 | 0.5000 | 1,871 | 12.7K | 70.5% | 0.02 | 0.0010 | -0.081 | 500 | 131.30 | 134.25 | 96 | 76.4% | -0.99 | 0.0012 | -0.082 | |
| 0.2900 | 0.3600 | 477 | 2,094 | 71.3% | 0.02 | 0.0008 | -0.069 | 510 | 141.10 | 144.25 | 159 | 77.9% | -0.99 | 0.0009 | -0.061 | |
| 0.2200 | 0.7000 | 1,072 | 3,898 | 78.6% | 0.01 | 0.0007 | -0.060 | 520 | 151.20 | 154.50 | 31 | 86.1% | -1.00 | 0.0006 | -0.054 | |
| 0.0500 | 0.7000 | 23 | 1,773 | 78.4% | 0.01 | 0.0006 | -0.052 | 530 | 161.15 | 163.85 | 4 | 77.1% | -1.00 | 0.0004 | -0.044 | |
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