AXP cadeia de opções American Express Company
Cboe delayed options data · em 18:33 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 ±3.6% (318.42–342.26) · IV ATM 22.1% · P/C open interest 0.88
| 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 | |
| 159.15 | 161.00 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0400 | 937 | 109.9% | 0.00 | 0.0000 | 0.000 | |||
| 154.80 | 156.10 | 2 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0300 | 58 | 102.8% | 0.00 | 0.0000 | 0.000 | |||
| 149.15 | 152.10 | 1 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 218 | 98.6% | 0.00 | 0.0000 | 0.000 | |||
| 144.20 | 147.15 | 1 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0400 | 222 | 96.7% | 0.00 | 0.0000 | 0.000 | |||
| 139.25 | 142.05 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0400 | 526 | 92.5% | 0.00 | 0.0000 | -0.000 | ||||
| 134.20 | 137.30 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0500 | 100 | 90.2% | 0.00 | 0.0000 | -0.000 | |||
| 129.20 | 132.30 | 12 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 612 | 99.1% | 0.00 | 0.0000 | -0.000 | |||
| 119.25 | 122.20 | 3 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2000 | 566 | 90.3% | 0.00 | 0.0000 | -0.000 | |||
| 109.25 | 112.15 | 4 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 1,382 | 70.9% | -0.00 | 0.0000 | -0.000 | |||
| 99.25 | 102.35 | 5 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0700 | 281 | 65.9% | -0.00 | 0.0000 | -0.001 | |||
| 89.30 | 92.40 | 10 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.2000 | 353 | 66.0% | -0.00 | 0.0000 | -0.001 | |||
| 79.30 | 82.30 | 159 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1000 | 666 | 54.5% | -0.00 | 0.0001 | -0.002 | |||
| 69.35 | 72.35 | 52 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.2000 | 1,243 | 51.0% | -0.00 | 0.0001 | -0.003 | |||
| 59.40 | 62.25 | 29 | 1.00 | 0.0003 | 0.000 | 270 | 0.0100 | 0.1400 | 1,254 | 42.4% | -0.00 | 0.0003 | -0.006 | |||
| 50.05 | 52.20 | 37 | 38.5% | 0.99 | 0.0008 | 0.000 | 280 | 0.0100 | 0.2300 | 4 | 2,153 | 37.9% | -0.01 | 0.0008 | -0.012 | |
| 40.55 | 42.25 | 29 | 60 | 37.5% | 0.99 | 0.0018 | -0.003 | 290 | 0.1000 | 0.3000 | 3 | 2,038 | 33.4% | -0.01 | 0.0018 | -0.023 |
| 35.20 | 37.30 | 30.4% | 0.98 | 0.0028 | -0.015 | 295 | 0.0100 | 0.3500 | 2 | 29 | 29.2% | -0.02 | 0.0028 | -0.033 | ||
| 30.75 | 32.35 | 41 | 187 | 31.3% | 0.96 | 0.0043 | -0.031 | 300 | 0.2000 | 0.3400 | 13 | 1,581 | 27.4% | -0.04 | 0.0044 | -0.047 |
| 25.85 | 27.25 | 6 | 26.9% | 0.94 | 0.0066 | -0.052 | 305 | 0.3000 | 0.4700 | 2 | 32 | 25.3% | -0.06 | 0.0067 | -0.066 | |
| 21.00 | 22.70 | 35 | 730 | 25.5% | 0.91 | 0.0099 | -0.079 | 310 | 0.5800 | 0.7200 | 36 | 1,741 | 24.1% | -0.09 | 0.0100 | -0.091 |
| 18.90 | 20.30 | 44 | 25.0% | 0.88 | 0.0120 | -0.095 | 312.5 | 0.6700 | 0.9500 | 48 | 33 | 23.2% | -0.12 | 0.0122 | -0.105 | |
| 16.70 | 18.25 | 1 | 14 | 25.0% | 0.85 | 0.0143 | -0.112 | 315 | 1.00 | 1.24 | 23 | 331 | 23.0% | -0.15 | 0.0145 | -0.121 |
| 14.55 | 15.90 | 18 | 23.7% | 0.82 | 0.0169 | -0.129 | 317.5 | 1.39 | 1.64 | 6 | 42 | 22.8% | -0.18 | 0.0171 | -0.137 | |
| 12.65 | 13.75 | 1 | 527 | 23.3% | 0.78 | 0.0195 | -0.146 | 320 | 1.97 | 2.16 | 18 | 2,053 | 22.9% | -0.23 | 0.0198 | -0.154 |
| 10.55 | 12.05 | 17 | 22.9% | 0.72 | 0.0221 | -0.162 | 322.5 | 2.49 | 2.95 | 6 | 17 | 22.8% | -0.28 | 0.0225 | -0.169 | |
| 8.95 | 9.85 | 10 | 69 | 22.1% | 0.67 | 0.0244 | -0.176 | 325 | 3.30 | 3.55 | 29 | 155 | 22.3% | -0.34 | 0.0248 | -0.181 |
| 7.45 | 8.00 | 73 | 21.6% | 0.61 | 0.0262 | -0.185 | 327.5 | 4.25 | 4.55 | 6 | 154 | 22.4% | -0.40 | 0.0267 | -0.191 | |
| 6.25 | 6.60 | 30 | 832 | 21.9% | 0.54 | 0.0272 | -0.191 | 330 | 5.25 | 5.75 | 15 | 739 | 22.2% | -0.47 | 0.0278 | -0.195 |
| 4.75 | 5.35 | 4 | 45 | 21.3% | 0.47 | 0.0274 | -0.191 | 332.5 | 6.30 | 6.85 | 8 | 53 | 21.4% | -0.54 | 0.0280 | -0.195 |
| 3.85 | 4.35 | 6 | 102 | 21.7% | 0.40 | 0.0267 | -0.186 | 335 | 7.90 | 8.30 | 1 | 92 | 21.6% | -0.61 | 0.0274 | -0.189 |
| 3.00 | 3.40 | 1 | 87 | 21.6% | 0.34 | 0.0252 | -0.176 | 337.5 | 9.05 | 10.20 | 1 | 11 | 21.1% | -0.67 | 0.0259 | -0.178 |
| 2.32 | 2.61 | 167 | 10.7K | 21.6% | 0.28 | 0.0231 | -0.163 | 340 | 11.25 | 12.10 | 10 | 1,506 | 22.3% | -0.73 | 0.0238 | -0.164 |
| 1.74 | 2.01 | 11 | 137 | 21.7% | 0.23 | 0.0207 | -0.147 | 342.5 | 12.70 | 14.05 | 37 | 21.1% | -0.78 | 0.0213 | -0.147 | |
| 1.25 | 1.54 | 32 | 197 | 21.6% | 0.19 | 0.0180 | -0.131 | 345 | 14.50 | 16.10 | 93 | 20.2% | -0.83 | 0.0186 | -0.129 | |
| 0.8500 | 1.32 | 59 | 22.1% | 0.15 | 0.0155 | -0.115 | 347.5 | 16.50 | 18.35 | 131 | 19.5% | -0.87 | 0.0159 | -0.110 | ||
| 0.6300 | 1.07 | 10 | 1,107 | 22.5% | 0.12 | 0.0131 | -0.099 | 350 | 19.15 | 20.85 | 1 | 1,103 | 22.2% | -0.90 | 0.0140 | -0.092 |
| 0.4700 | 0.7800 | 1 | 45 | 22.7% | 0.10 | 0.0109 | -0.085 | 352.5 | 21.10 | 22.80 | 42 | -0.92 | 0.0128 | -0.076 | ||
| 0.3100 | 0.6500 | 10 | 74 | 23.0% | 0.08 | 0.0090 | -0.072 | 355 | 23.40 | 25.30 | 59 | -0.95 | 0.0121 | -0.068 | ||
| 0.2500 | 0.4500 | 1 | 78 | 23.2% | 0.06 | 0.0074 | -0.060 | 357.5 | 26.20 | 27.65 | 48 | -0.97 | 0.0098 | -0.076 | ||
| 0.2000 | 0.3400 | 30 | 3,128 | 23.6% | 0.05 | 0.0061 | -0.051 | 360 | 28.40 | 30.15 | 161 | -0.98 | 0.0072 | -0.088 | ||
| 0.0200 | 0.3500 | 193 | 25.0% | 0.03 | 0.0040 | -0.036 | 365 | 33.70 | 35.10 | 9 | -1.00 | 0.0017 | -0.131 | |||
| 0.0100 | 0.2200 | 1 | 1,192 | 25.9% | 0.02 | 0.0027 | -0.025 | 370 | 38.70 | 40.10 | 12 | -1.00 | 0.0000 | -0.159 | ||
| 0.0100 | 0.2600 | 18 | 29.2% | 0.01 | 0.0018 | -0.018 | 375 | 43.70 | 45.10 | -1.00 | 0.0000 | -0.172 | ||||
| 0.0100 | 0.2300 | 6 | 635 | 31.3% | 0.01 | 0.0012 | -0.012 | 380 | 48.70 | 50.10 | 4 | -1.00 | 0.0000 | -0.177 | ||
| 0.0100 | 0.2300 | 26 | 159 | 33.8% | 0.01 | 0.0008 | -0.009 | 385 | 53.70 | 55.10 | -1.00 | 0.0000 | -0.179 | |||
| 0.0100 | 0.0200 | 3 | 459 | 28.7% | 0.00 | 0.0005 | -0.006 | 390 | 58.70 | 60.10 | -1.00 | 0.0000 | -0.180 | |||
| 0 | 0.1000 | 2,589 | 36.9% | 0.00 | 0.0003 | -0.003 | 400 | 68.55 | 71.25 | 53.7% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.2100 | 20 | 306 | 44.9% | 0.00 | 0.0001 | -0.002 | 410 | 78.75 | 81.20 | 60.7% | -1.00 | 0.0000 | -0.181 | ||
| 0 | 0.2000 | 443 | 48.9% | 0.00 | 0.0001 | -0.001 | 420 | 88.55 | 91.20 | 64.1% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.0700 | 259 | 47.4% | 0.00 | 0.0000 | -0.001 | 430 | 98.15 | 101.25 | 63.4% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.2000 | 330 | 57.1% | 0.00 | 0.0000 | -0.000 | 440 | 108.10 | 111.20 | -1.00 | 0.0000 | -0.181 | ||||
| 0 | 0.2000 | 132 | 61.0% | 0.00 | 0.0000 | -0.000 | 450 | 118.20 | 120.95 | -1.00 | 0.0000 | -0.181 | ||||
| 0 | 0.2000 | 147 | 64.8% | 0.00 | 0.0000 | -0.000 | 460 | 128.35 | 131.25 | 81.5% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.2000 | 72 | 68.4% | 0.00 | 0.0000 | -0.000 | 470 | 138.35 | 141.20 | 84.9% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.2000 | 74 | 72.0% | 0.00 | 0.0000 | 0.000 | 480 | 148.35 | 151.25 | 90.2% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 0.2000 | 63 | 75.4% | 0.00 | 0.0000 | 0.000 | 490 | 158.55 | 161.25 | 97.4% | -1.00 | 0.0000 | -0.181 | |||
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