AXP cadeia de opções American Express Company
Cboe delayed options data · em 21:50 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 ±6.9% (298.95–343.05) · IV ATM 29.6% · P/C open interest 1.04
| 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 | |
| 151.95 | 156.00 | 2 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 1 | 123.8% | 0.00 | 0.0000 | 0.000 | |||
| 147.00 | 151.00 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.6000 | 1 | 107 | 97.7% | 0.00 | 0.0000 | 0.000 | |||
| 142.00 | 146.00 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.20 | 1 | 4 | 103.5% | 0.00 | 0.0000 | 0.000 | |||
| 137.05 | 140.95 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 112 | 109.3% | 0.00 | 0.0000 | -0.000 | ||
| 132.05 | 136.00 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1800 | 1 | 35 | 73.9% | 0.00 | 0.0000 | -0.000 | |||
| 127.05 | 131.05 | 1 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1600 | 68 | 69.7% | -0.00 | 0.0000 | -0.000 | |||
| 122.60 | 125.85 | 1 | 65.8% | 1.00 | 0.0000 | 0.000 | 195 | 0.0100 | 0.0800 | 123 | 62.6% | -0.00 | 0.0000 | -0.000 | ||
| 117.80 | 120.85 | 6 | 68.3% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.6100 | 112 | 74.8% | -0.00 | 0.0000 | -0.000 | ||
| 107.65 | 110.90 | 1 | 55.5% | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.3000 | 2 | 128 | 62.0% | -0.00 | 0.0000 | -0.001 | |
| 97.70 | 100.95 | 4 | 50.5% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.5900 | 78 | 60.9% | -0.00 | 0.0001 | -0.002 | ||
| 88.35 | 91.00 | 1 | 4 | 56.5% | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.9000 | 208 | 58.1% | -0.00 | 0.0002 | -0.004 | |
| 78.00 | 81.05 | 3 | 45.1% | 1.00 | 0.0004 | 0.000 | 240 | 0 | 0.2000 | 280 | 41.6% | -0.00 | 0.0004 | -0.007 | ||
| 67.65 | 71.20 | 19 | 32.7% | 0.99 | 0.0008 | -0.005 | 250 | 0.0400 | 0.2200 | 14 | 434 | 37.5% | -0.01 | 0.0008 | -0.013 | |
| 58.00 | 61.35 | 19 | 35.4% | 0.98 | 0.0015 | -0.017 | 260 | 0.1300 | 0.3200 | 7 | 583 | 34.8% | -0.02 | 0.0015 | -0.025 | |
| 48.60 | 51.65 | 34 | 35.6% | 0.96 | 0.0027 | -0.037 | 270 | 0.3500 | 0.6200 | 15 | 616 | 33.5% | -0.04 | 0.0028 | -0.043 | |
| 43.90 | 46.70 | 33.9% | 0.94 | 0.0036 | -0.050 | 275 | 0.3400 | 0.9100 | 31 | 32.0% | -0.06 | 0.0037 | -0.056 | |||
| 39.75 | 41.70 | 62 | 33.8% | 0.92 | 0.0047 | -0.064 | 280 | 0.9400 | 1.16 | 69 | 1,114 | 32.5% | -0.08 | 0.0048 | -0.070 | |
| 35.10 | 37.35 | 33.3% | 0.90 | 0.0060 | -0.081 | 285 | 1.22 | 1.66 | 23 | 5 | 31.7% | -0.10 | 0.0060 | -0.086 | ||
| 30.80 | 33.10 | 41 | 33.1% | 0.86 | 0.0074 | -0.099 | 290 | 1.75 | 2.28 | 26 | 840 | 31.2% | -0.14 | 0.0075 | -0.104 | |
| 26.60 | 29.05 | 32.7% | 0.82 | 0.0090 | -0.118 | 295 | 2.49 | 3.05 | 4 | 9 | 30.7% | -0.18 | 0.0091 | -0.122 | ||
| 24.65 | 27.05 | 32.5% | 0.80 | 0.0097 | -0.127 | 297.5 | 2.99 | 3.65 | 20 | 1 | 30.7% | -0.20 | 0.0099 | -0.132 | ||
| 22.40 | 24.60 | 6 | 354 | 30.8% | 0.77 | 0.0105 | -0.136 | 300 | 3.55 | 4.30 | 56 | 1,371 | 30.7% | -0.23 | 0.0106 | -0.140 |
| 20.95 | 22.85 | 2 | 31.6% | 0.75 | 0.0113 | -0.144 | 302.5 | 3.95 | 5.05 | 2 | 30.4% | -0.26 | 0.0114 | -0.148 | ||
| 18.95 | 20.95 | 30.9% | 0.72 | 0.0120 | -0.152 | 305 | 4.85 | 5.60 | 4 | 32 | 30.3% | -0.29 | 0.0121 | -0.156 | ||
| 17.50 | 19.30 | 2 | 31.2% | 0.69 | 0.0126 | -0.159 | 307.5 | 5.20 | 6.40 | 1 | 3 | 29.5% | -0.32 | 0.0128 | -0.163 | |
| 15.75 | 17.50 | 58 | 983 | 30.6% | 0.65 | 0.0132 | -0.165 | 310 | 6.70 | 7.20 | 31 | 1,768 | 30.2% | -0.35 | 0.0134 | -0.169 |
| 13.95 | 15.80 | 16 | 29.9% | 0.62 | 0.0137 | -0.169 | 312.5 | 7.70 | 8.20 | 6 | 30.2% | -0.39 | 0.0139 | -0.173 | ||
| 12.85 | 14.30 | 10 | 45 | 30.2% | 0.58 | 0.0141 | -0.173 | 315 | 8.70 | 9.35 | 30 | 26 | 30.2% | -0.42 | 0.0144 | -0.176 |
| 11.55 | 12.90 | 5 | 12 | 30.1% | 0.55 | 0.0144 | -0.175 | 317.5 | 9.85 | 10.45 | 5 | 9 | 30.0% | -0.46 | 0.0147 | -0.178 |
| 10.15 | 11.15 | 92 | 1,165 | 29.2% | 0.51 | 0.0145 | -0.175 | 320 | 11.10 | 11.70 | 33 | 1,204 | 29.9% | -0.49 | 0.0149 | -0.179 |
| 8.75 | 9.90 | 1 | 2 | 28.7% | 0.48 | 0.0146 | -0.174 | 322.5 | 12.40 | 13.00 | 49 | 29.8% | -0.53 | 0.0149 | -0.178 | |
| 8.00 | 9.25 | 15 | 7 | 29.7% | 0.44 | 0.0145 | -0.172 | 325 | 13.20 | 14.50 | 28 | 28.9% | -0.57 | 0.0149 | -0.176 | |
| 6.50 | 8.10 | 2 | 35 | 28.7% | 0.41 | 0.0143 | -0.169 | 327.5 | 14.25 | 15.90 | 28.0% | -0.61 | 0.0147 | -0.173 | ||
| 5.90 | 6.85 | 172 | 1,383 | 28.5% | 0.37 | 0.0140 | -0.164 | 330 | 16.15 | 17.70 | 1 | 445 | 28.6% | -0.64 | 0.0144 | -0.168 |
| 5.25 | 6.00 | 3 | 4 | 28.7% | 0.34 | 0.0136 | -0.158 | 332.5 | 17.55 | 19.40 | 28.1% | -0.68 | 0.0141 | -0.162 | ||
| 4.40 | 5.00 | 10 | 22 | 28.1% | 0.30 | 0.0130 | -0.151 | 335 | 19.50 | 21.15 | 28.3% | -0.71 | 0.0136 | -0.155 | ||
| 3.25 | 4.50 | 9 | 27.4% | 0.27 | 0.0124 | -0.143 | 337.5 | 21.20 | 22.95 | 27.8% | -0.74 | 0.0130 | -0.148 | |||
| 3.35 | 4.10 | 111 | 762 | 28.8% | 0.25 | 0.0118 | -0.135 | 340 | 23.40 | 25.05 | 217 | 28.4% | -0.77 | 0.0124 | -0.140 | |
| 2.79 | 3.35 | 11 | 28.3% | 0.22 | 0.0110 | -0.126 | 342.5 | 25.10 | 27.05 | 27.7% | -0.80 | 0.0117 | -0.131 | |||
| 2.39 | 2.78 | 7,814 | 28.2% | 0.19 | 0.0103 | -0.117 | 345 | 27.20 | 29.05 | 27.5% | -0.83 | 0.0110 | -0.122 | |||
| 1.67 | 2.04 | 200 | 706 | 28.1% | 0.15 | 0.0087 | -0.099 | 350 | 31.65 | 33.45 | 82 | 27.7% | -0.87 | 0.0095 | -0.103 | |
| 1.06 | 1.53 | 6 | 2 | 28.1% | 0.11 | 0.0072 | -0.081 | 355 | 35.80 | 38.10 | 26.0% | -0.91 | 0.0082 | -0.087 | ||
| 0.7800 | 1.13 | 56 | 754 | 28.4% | 0.09 | 0.0058 | -0.065 | 360 | 40.50 | 42.90 | 20 | -0.95 | 0.0068 | -0.073 | ||
| 0.4900 | 0.8200 | 7 | 28.4% | 0.06 | 0.0046 | -0.051 | 365 | 45.30 | 47.55 | -0.97 | 0.0058 | -0.054 | ||||
| 0.2800 | 0.7800 | 55 | 583 | 29.5% | 0.05 | 0.0036 | -0.040 | 370 | 50.65 | 52.55 | -0.99 | 0.0031 | -0.046 | |||
| 0.2000 | 0.4900 | 68 | 657 | 31.2% | 0.02 | 0.0020 | -0.023 | 380 | 59.80 | 63.70 | 35.9% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 0.3700 | 7 | 375 | 31.9% | 0.01 | 0.0011 | -0.012 | 390 | 69.95 | 73.05 | -1.00 | 0.0000 | -0.042 | |||
| 0.0500 | 0.7000 | 806 | 39.1% | 0.01 | 0.0006 | -0.006 | 400 | 79.95 | 82.70 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.6800 | 113 | 42.0% | 0.00 | 0.0003 | -0.003 | 410 | 89.95 | 93.55 | 44.9% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.9000 | 40 | 47.4% | 0.00 | 0.0001 | -0.002 | 420 | 99.95 | 103.25 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 1.38 | 48 | 54.4% | 0.00 | 0.0001 | -0.001 | 430 | 109.95 | 113.05 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.8800 | 100 | 53.8% | 0.00 | 0.0000 | -0.000 | 440 | 119.95 | 123.30 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 1.37 | 26 | 60.9% | 0.00 | 0.0000 | -0.000 | 450 | 130.60 | 133.25 | 64.3% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.16 | 380 | 62.4% | 0.00 | 0.0000 | -0.000 | 460 | 139.95 | 143.55 | 61.6% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.6000 | 19 | 59.5% | 0.00 | 0.0000 | -0.000 | 470 | 149.95 | 153.25 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 1.27 | 90 | 69.2% | 0.00 | 0.0000 | 0.000 | 480 | 160.50 | 163.25 | 72.9% | -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