BLK cadeia de opções BlackRock, Inc.
Cboe delayed options data · em 00:33 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 ±3.9% (1,085.74–1,173.74) · IV ATM 23.0% · P/C open interest 0.87
| 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 | |
| 547.00 | 555.50 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 7.30 | 91 | 171.2% | 0.00 | 0.0000 | -0.000 | ||||
| 527.00 | 535.50 | 1 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 149 | 163.5% | 0.00 | 0.0000 | -0.001 | |||
| 507.00 | 515.50 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 102 | 156.0% | 0.00 | 0.0000 | -0.001 | ||||
| 487.00 | 495.50 | 1 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 44 | 148.7% | -0.00 | 0.0000 | -0.001 | |||
| 467.10 | 475.50 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 12 | 141.6% | -0.00 | 0.0000 | -0.001 | ||||
| 447.00 | 455.50 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 43 | 134.7% | -0.00 | 0.0000 | -0.002 | ||||
| 427.00 | 435.50 | 1 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 35 | 128.0% | -0.00 | 0.0000 | -0.002 | |||
| 407.20 | 415.50 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 3 | 121.5% | -0.00 | 0.0000 | -0.003 | ||||
| 397.20 | 405.50 | 2 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 4 | 118.3% | -0.00 | 0.0000 | -0.003 | |||
| 387.10 | 395.60 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 8 | 115.1% | -0.00 | 0.0000 | -0.004 | ||||
| 377.10 | 385.60 | 7 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 11 | 112.0% | -0.00 | 0.0000 | -0.004 | |||
| 367.10 | 375.60 | 1 | 88.1% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 6 | 108.9% | -0.00 | 0.0000 | -0.005 | ||
| 357.10 | 365.60 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 128 | 105.8% | -0.00 | 0.0000 | -0.005 | ||||
| 347.20 | 355.60 | 2 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.30 | 4 | 102.8% | -0.00 | 0.0000 | -0.006 | |||
| 337.20 | 345.60 | 2 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.30 | 13 | 99.8% | -0.00 | 0.0000 | -0.007 | |||
| 327.20 | 335.60 | 10 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.30 | 74 | 96.8% | -0.00 | 0.0000 | -0.008 | |||
| 317.20 | 325.60 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.30 | 11 | 93.9% | -0.00 | 0.0000 | -0.009 | |||
| 307.50 | 315.60 | 3 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.30 | 25 | 91.0% | -0.00 | 0.0000 | -0.011 | |||
| 297.20 | 305.60 | 1 | 56.0% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.30 | 10 | 88.1% | -0.00 | 0.0000 | -0.013 | ||
| 287.10 | 295.60 | 1 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.30 | 12 | 85.2% | -0.00 | 0.0000 | -0.014 | |||
| 277.00 | 285.60 | 6 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 7.30 | 33 | 82.4% | -0.00 | 0.0000 | -0.017 | |||
| 267.10 | 275.60 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 7.30 | 23 | 79.6% | -0.00 | 0.0001 | -0.019 | ||||
| 257.20 | 265.60 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 7.30 | 56 | 76.8% | -0.00 | 0.0001 | -0.022 | ||||
| 247.00 | 255.60 | 2 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 7.30 | 91 | 74.0% | -0.00 | 0.0001 | -0.026 | |||
| 237.20 | 245.60 | 1 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 7.30 | 37 | 71.2% | -0.00 | 0.0001 | -0.030 | |||
| 227.80 | 235.70 | 1 | 51.0% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 2.85 | 110 | 57.2% | -0.00 | 0.0001 | -0.035 | ||
| 217.20 | 225.70 | 1 | 1.00 | 0.0000 | 0.000 | 910 | 0 | 7.40 | 29 | 65.9% | -0.01 | 0.0002 | -0.041 | |||
| 207.40 | 215.70 | 3 | 44.0% | 1.00 | 0.0000 | 0.000 | 920 | 0 | 2.00 | 37 | 49.4% | -0.01 | 0.0002 | -0.048 | ||
| 197.60 | 205.70 | 10 | 41.6% | 1.00 | 0.0001 | 0.000 | 930 | 0 | 7.40 | 129 | 60.5% | -0.01 | 0.0002 | -0.056 | ||
| 187.60 | 195.70 | 1 | 39.3% | 1.00 | 0.0001 | 0.000 | 940 | 0 | 7.40 | 51 | 57.8% | -0.01 | 0.0003 | -0.065 | ||
| 177.40 | 186.00 | 188 | 1.00 | 0.0001 | 0.000 | 950 | 0 | 1.85 | 35 | 42.2% | -0.01 | 0.0004 | -0.076 | |||
| 167.60 | 175.70 | 5 | 37.1% | 1.00 | 0.0002 | -0.007 | 960 | 0 | 7.40 | 31 | 52.5% | -0.01 | 0.0004 | -0.090 | ||
| 157.60 | 165.70 | 14 | 34.8% | 1.00 | 0.0002 | -0.019 | 970 | 0 | 7.50 | 34 | 50.0% | -0.02 | 0.0005 | -0.105 | ||
| 147.60 | 155.80 | 11 | 35.3% | 0.99 | 0.0003 | -0.033 | 980 | 0 | 5.60 | 75 | 44.2% | -0.02 | 0.0007 | -0.123 | ||
| 137.90 | 145.80 | 53 | 33.1% | 0.99 | 0.0004 | -0.053 | 990 | 0 | 6.30 | 26 | 42.9% | -0.03 | 0.0008 | -0.144 | ||
| 127.50 | 135.80 | 27 | 32.5% | 0.99 | 0.0006 | -0.077 | 1,000 | 0.0500 | 2.50 | 270 | 33.2% | -0.03 | 0.0010 | -0.168 | ||
| 117.50 | 125.90 | 26 | 32.3% | 0.98 | 0.0008 | -0.110 | 1,010 | 0.1000 | 2.00 | 25 | 29.8% | -0.04 | 0.0012 | -0.197 | ||
| 108.20 | 116.00 | 316 | 32.6% | 0.97 | 0.0011 | -0.149 | 1,020 | 0.1000 | 3.00 | 130 | 29.8% | -0.05 | 0.0015 | -0.230 | ||
| 99.20 | 106.00 | 459 | 30.9% | 0.96 | 0.0015 | -0.200 | 1,030 | 0.4000 | 3.30 | 59 | 28.6% | -0.07 | 0.0019 | -0.268 | ||
| 88.80 | 96.20 | 46 | 30.4% | 0.95 | 0.0020 | -0.260 | 1,040 | 1.00 | 3.90 | 150 | 28.0% | -0.08 | 0.0023 | -0.311 | ||
| 79.20 | 86.50 | 5 | 27.1% | 0.93 | 0.0026 | -0.330 | 1,050 | 1.90 | 4.60 | 15 | 27.4% | -0.10 | 0.0028 | -0.359 | ||
| 70.20 | 77.00 | 77 | 26.6% | 0.91 | 0.0034 | -0.407 | 1,060 | 2.10 | 6.00 | 129 | 26.5% | -0.13 | 0.0034 | -0.412 | ||
| 61.20 | 68.00 | 1 | 131 | 26.1% | 0.87 | 0.0042 | -0.488 | 1,070 | 3.40 | 7.90 | 8 | 26.5% | -0.16 | 0.0040 | -0.468 | |
| 52.60 | 59.40 | 128 | 25.7% | 0.83 | 0.0051 | -0.568 | 1,080 | 6.10 | 7.30 | 77 | 25.0% | -0.20 | 0.0047 | -0.525 | ||
| 44.40 | 51.30 | 1 | 25.2% | 0.78 | 0.0059 | -0.638 | 1,090 | 6.50 | 12.30 | 58 | 25.4% | -0.25 | 0.0054 | -0.581 | ||
| 37.20 | 42.90 | 311 | 24.2% | 0.72 | 0.0067 | -0.690 | 1,100 | 10.80 | 12.50 | 280 | 24.3% | -0.31 | 0.0061 | -0.631 | ||
| 31.20 | 37.30 | 8 | 25.5% | 0.65 | 0.0072 | -0.721 | 1,110 | 14.40 | 16.00 | 51 | 24.4% | -0.37 | 0.0067 | -0.670 | ||
| 28.50 | 32.90 | 24.7% | 0.62 | 0.0074 | -0.729 | 1,115 | 16.20 | 18.10 | 5 | 24.2% | -0.40 | 0.0070 | -0.684 | |||
| 25.10 | 30.00 | 218 | 24.4% | 0.58 | 0.0076 | -0.731 | 1,120 | 18.20 | 20.20 | 10 | 325 | 24.2% | -0.44 | 0.0072 | -0.694 | |
| 22.80 | 27.00 | 25.4% | 0.54 | 0.0076 | -0.728 | 1,125 | 20.40 | 22.70 | 4 | 23.9% | -0.47 | 0.0073 | -0.700 | |||
| 20.20 | 22.70 | 20 | 23.5% | 0.50 | 0.0076 | -0.719 | 1,130 | 19.70 | 25.40 | 11 | 65 | 22.4% | -0.51 | 0.0074 | -0.700 | |
| 17.80 | 23.20 | 50 | 24.9% | 0.47 | 0.0075 | -0.707 | 1,135 | 22.00 | 27.80 | 8 | 22.1% | -0.55 | 0.0074 | -0.695 | ||
| 15.70 | 18.10 | 494 | 23.4% | 0.43 | 0.0074 | -0.691 | 1,140 | 28.10 | 31.00 | 27 | 23.5% | -0.58 | 0.0073 | -0.686 | ||
| 12.80 | 18.30 | 24.0% | 0.39 | 0.0072 | -0.672 | 1,145 | 30.90 | 34.20 | 1 | 23.3% | -0.62 | 0.0072 | -0.672 | |||
| 10.60 | 16.90 | 32 | 24.0% | 0.36 | 0.0069 | -0.649 | 1,150 | 33.00 | 37.50 | 48 | 23.3% | -0.65 | 0.0070 | -0.653 | ||
| 9.00 | 14.60 | 1 | 23.6% | 0.33 | 0.0066 | -0.624 | 1,155 | 34.50 | 40.40 | 21.5% | -0.69 | 0.0067 | -0.631 | |||
| 8.00 | 13.50 | 23.3% | 0.31 | 0.0065 | -0.611 | 1,158 | 36.20 | 42.90 | 22.0% | -0.70 | 0.0066 | -0.619 | ||||
| 7.30 | 12.80 | 53 | 23.3% | 0.30 | 0.0063 | -0.597 | 1,160 | 38.00 | 44.10 | 23 | 21.4% | -0.72 | 0.0064 | -0.606 | ||
| 6.20 | 11.90 | 22.9% | 0.28 | 0.0061 | -0.583 | 1,162 | 39.90 | 46.00 | 21.4% | -0.73 | 0.0062 | -0.593 | ||||
| 5.60 | 11.30 | 11 | 23.0% | 0.27 | 0.0060 | -0.569 | 1,165 | 41.80 | 47.90 | 21.3% | -0.75 | 0.0061 | -0.579 | |||
| 5.10 | 11.00 | 2 | 23.2% | 0.25 | 0.0058 | -0.554 | 1,168 | 43.70 | 49.90 | 21.4% | -0.76 | 0.0059 | -0.564 | |||
| 5.20 | 9.20 | 65 | 22.8% | 0.24 | 0.0056 | -0.539 | 1,170 | 45.70 | 51.90 | 4 | 21.3% | -0.77 | 0.0057 | -0.549 | ||
| 4.30 | 7.50 | 2 | 22.4% | 0.22 | 0.0052 | -0.510 | 1,175 | 49.80 | 56.70 | 1 | 21.7% | -0.80 | 0.0054 | -0.518 | ||
| 3.80 | 6.30 | 235 | 22.6% | 0.20 | 0.0049 | -0.480 | 1,180 | 53.90 | 60.60 | 1 | 6 | 21.4% | -0.82 | 0.0050 | -0.486 | |
| 3.00 | 5.80 | 22.7% | 0.17 | 0.0045 | -0.450 | 1,185 | 58.20 | 65.20 | 21.6% | -0.84 | 0.0046 | -0.455 | ||||
| 2.10 | 6.60 | 1 | 23.9% | 0.16 | 0.0042 | -0.421 | 1,190 | 62.60 | 69.40 | 21.0% | -0.86 | 0.0042 | -0.422 | |||
| 2.00 | 5.90 | 24.4% | 0.14 | 0.0038 | -0.393 | 1,195 | 67.10 | 74.30 | 20.2% | -0.88 | 0.0039 | -0.391 | ||||
| 2.00 | 4.90 | 605 | 24.6% | 0.12 | 0.0035 | -0.365 | 1,200 | 72.00 | 78.90 | 3 | 21.1% | -0.89 | 0.0035 | -0.361 | ||
| 1.60 | 4.60 | 146 | 25.0% | 0.11 | 0.0032 | -0.340 | 1,205 | 76.60 | 83.50 | 20.3% | -0.90 | 0.0032 | -0.331 | |||
| 1.10 | 4.10 | 26.0% | 0.09 | 0.0027 | -0.292 | 1,215 | 86.10 | 92.90 | 21.0% | -0.93 | 0.0026 | -0.277 | ||||
| 1.20 | 2.60 | 258 | 25.1% | 0.08 | 0.0024 | -0.270 | 1,220 | 90.90 | 98.00 | 2 | -0.94 | 0.0024 | -0.252 | |||
| 0.5000 | 3.20 | 25.9% | 0.07 | 0.0022 | -0.250 | 1,225 | 95.70 | 102.60 | 19.8% | -0.94 | 0.0021 | -0.228 | ||||
| 0.3000 | 3.00 | 2 | 27.2% | 0.06 | 0.0018 | -0.213 | 1,235 | 105.40 | 112.40 | -0.96 | 0.0017 | -0.186 | ||||
| 0.4000 | 3.00 | 112 | 28.3% | 0.05 | 0.0016 | -0.197 | 1,240 | 110.30 | 118.30 | 22.2% | -0.96 | 0.0015 | -0.167 | |||
| 0.2000 | 3.20 | 29.2% | 0.05 | 0.0015 | -0.182 | 1,245 | 115.20 | 123.30 | 18.9% | -0.97 | 0.0014 | -0.149 | ||||
| 0.1000 | 3.00 | 34 | 31.4% | 0.03 | 0.0011 | -0.143 | 1,260 | 130.00 | 137.90 | 2 | -0.98 | 0.0010 | -0.105 | |||
| 0.0500 | 2.75 | 168 | 34.3% | 0.02 | 0.0008 | -0.104 | 1,280 | 149.90 | 157.80 | 3 | -0.99 | 0.0006 | -0.062 | |||
| 0 | 7.40 | 73 | 45.9% | 0.01 | 0.0005 | -0.077 | 1,300 | 169.80 | 177.80 | -0.99 | 0.0004 | -0.032 | ||||
| 0 | 7.40 | 10 | 49.6% | 0.01 | 0.0004 | -0.057 | 1,320 | 189.70 | 198.00 | -1.00 | 0.0002 | -0.012 | ||||
| 0 | 7.30 | 4 | 53.0% | 0.01 | 0.0003 | -0.043 | 1,340 | 209.70 | 217.70 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 7.30 | 11 | 56.5% | 0.01 | 0.0002 | -0.032 | 1,360 | 229.60 | 237.70 | 2 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 7.30 | 91 | 59.9% | 0.00 | 0.0001 | -0.025 | 1,380 | 249.60 | 258.50 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 7.30 | 15 | 63.1% | 0.00 | 0.0001 | -0.019 | 1,400 | 269.60 | 277.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 10 | 66.3% | 0.00 | 0.0001 | -0.015 | 1,420 | 289.60 | 297.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 3 | 69.4% | 0.00 | 0.0000 | -0.012 | 1,440 | 309.60 | 317.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 1 | 72.5% | 0.00 | 0.0000 | -0.009 | 1,460 | 329.60 | 337.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 75.4% | 0.00 | 0.0000 | -0.007 | 1,480 | 349.60 | 357.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.30 | 4 | 78.3% | 0.00 | 0.0000 | -0.006 | 1,500 | 369.50 | 377.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 3 | 81.2% | 0.00 | 0.0000 | -0.005 | 1,520 | 389.50 | 397.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 1 | 84.0% | 0.00 | 0.0000 | -0.004 | 1,540 | 409.50 | 417.80 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 1 | 86.7% | 0.00 | 0.0000 | -0.003 | 1,560 | 429.50 | 437.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 2 | 89.4% | 0.00 | 0.0000 | -0.003 | 1,580 | 449.50 | 457.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 4 | 92.0% | 0.00 | 0.0000 | -0.002 | 1,600 | 469.50 | 477.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 94.6% | 0.00 | 0.0000 | -0.002 | 1,620 | 489.50 | 497.30 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.30 | 18 | 97.1% | 0.00 | 0.0000 | -0.002 | 1,640 | 509.40 | 517.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 99.6% | 0.00 | 0.0000 | -0.001 | 1,660 | 529.40 | 537.10 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.30 | 11 | 102.0% | 0.00 | 0.0000 | -0.001 | 1,680 | 549.40 | 557.10 | -1.00 | 0.0000 | 0.000 | ||||
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