BMY cadeia de opções Bristol-Myers Squibb Company
Cboe delayed options data · em 21:51 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 ±8.0% (56.73–66.63) · IV ATM 34.3% · P/C open interest 0.60
| 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 | |
| 25.50 | 27.50 | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.0500 | 5 | 80.1% | -0.00 | 0.0004 | -0.001 | ||||
| 20.55 | 22.35 | 7 | 1.00 | 0.0010 | 0.000 | 40 | 0 | 0.0200 | 2,003 | 56.7% | -0.00 | 0.0010 | -0.002 | |||
| 15.55 | 17.20 | 8 | 0.99 | 0.0029 | -0.001 | 45 | 0 | 0.0800 | 2 | 60 | 50.4% | -0.01 | 0.0030 | -0.003 | ||
| 11.65 | 13.25 | 0.98 | 0.0075 | -0.005 | 49 | 0.0200 | 0.2900 | 10 | 7 | 40.2% | -0.02 | 0.0075 | -0.007 | |||
| 10.80 | 12.25 | 16 | 0.97 | 0.0096 | -0.006 | 50 | 0 | 0.2100 | 12 | 2,360 | 41.6% | -0.03 | 0.0096 | -0.008 | ||
| 9.30 | 11.40 | 0.96 | 0.0122 | -0.008 | 51 | 0.0400 | 0.1600 | 4 | 2 | 37.3% | -0.04 | 0.0122 | -0.009 | |||
| 8.85 | 10.80 | 0.95 | 0.0155 | -0.010 | 52 | 0.0400 | 0.2100 | 10 | 2 | 35.8% | -0.05 | 0.0156 | -0.011 | |||
| 8.40 | 10.35 | 17.3% | 0.94 | 0.0175 | -0.011 | 52.5 | 0.1300 | 0.2400 | 2 | 274 | 37.8% | -0.06 | 0.0176 | -0.013 | ||
| 7.95 | 9.35 | 0.93 | 0.0197 | -0.013 | 53 | 0.0700 | 0.3000 | 36.1% | -0.07 | 0.0198 | -0.014 | |||||
| 7.00 | 8.50 | 0.91 | 0.0247 | -0.016 | 54 | 0.0900 | 0.3700 | 17 | 6 | 34.4% | -0.09 | 0.0249 | -0.017 | |||
| 6.75 | 7.55 | 14 | 91 | 32.1% | 0.88 | 0.0306 | -0.019 | 55 | 0.3600 | 0.4500 | 29 | 7,501 | 36.2% | -0.12 | 0.0309 | -0.020 |
| 4.95 | 6.80 | 0.85 | 0.0371 | -0.023 | 56 | 0.2700 | 0.7700 | 9 | 44 | 35.1% | -0.15 | 0.0374 | -0.024 | |||
| 4.70 | 5.95 | 24 | 28.9% | 0.81 | 0.0438 | -0.027 | 57 | 0.4400 | 0.8300 | 4 | 11 | 33.3% | -0.20 | 0.0442 | -0.028 | |
| 5.00 | 5.50 | 22 | 395 | 35.4% | 0.78 | 0.0471 | -0.029 | 57.5 | 0.7500 | 1.18 | 108 | 7,101 | 37.4% | -0.22 | 0.0476 | -0.030 |
| 4.30 | 6.00 | 40.0% | 0.76 | 0.0503 | -0.031 | 58 | 0.8200 | 1.18 | 1 | 1 | 35.5% | -0.24 | 0.0507 | -0.032 | ||
| 3.95 | 4.35 | 5 | 34.7% | 0.70 | 0.0559 | -0.034 | 59 | 1.07 | 1.76 | 133 | 37.2% | -0.30 | 0.0564 | -0.035 | ||
| 3.30 | 3.60 | 157 | 5,085 | 33.7% | 0.64 | 0.0603 | -0.037 | 60 | 1.46 | 1.73 | 77 | 5,432 | 34.2% | -0.36 | 0.0610 | -0.038 |
| 2.86 | 3.10 | 42 | 241 | 35.1% | 0.58 | 0.0632 | -0.039 | 61 | 1.87 | 2.65 | 9 | 37.6% | -0.43 | 0.0640 | -0.039 | |
| 2.35 | 2.54 | 46 | 282 | 34.6% | 0.51 | 0.0645 | -0.039 | 62 | 2.41 | 2.60 | 34.0% | -0.49 | 0.0655 | -0.040 | ||
| 2.09 | 2.35 | 193 | 3,947 | 34.7% | 0.48 | 0.0646 | -0.039 | 62.5 | 2.58 | 3.00 | 10 | 3,517 | 34.2% | -0.52 | 0.0656 | -0.040 |
| 1.85 | 2.03 | 19 | 125 | 33.8% | 0.45 | 0.0642 | -0.039 | 63 | 2.93 | 3.25 | 34.3% | -0.55 | 0.0654 | -0.040 | ||
| 1.37 | 1.75 | 116 | 11 | 33.7% | 0.39 | 0.0624 | -0.038 | 64 | 3.40 | 3.85 | 33.1% | -0.62 | 0.0637 | -0.038 | ||
| 1.20 | 1.30 | 578 | 24.0K | 33.9% | 0.33 | 0.0591 | -0.035 | 65 | 4.10 | 4.60 | 26 | 398 | 33.7% | -0.68 | 0.0606 | -0.036 |
| 0.8600 | 1.14 | 42 | 27 | 34.2% | 0.28 | 0.0547 | -0.033 | 66 | 4.85 | 6.25 | 41.2% | -0.73 | 0.0564 | -0.033 | ||
| 0.7000 | 0.9600 | 41 | 6 | 35.1% | 0.23 | 0.0494 | -0.029 | 67 | 5.60 | 7.25 | 43.3% | -0.78 | 0.0514 | -0.030 | ||
| 0.5600 | 0.7600 | 36 | 1,666 | 33.7% | 0.21 | 0.0466 | -0.028 | 67.5 | 6.00 | 6.80 | 3 | 100 | 35.9% | -0.81 | 0.0486 | -0.028 |
| 0.3500 | 0.8600 | 65 | 6 | 34.3% | 0.19 | 0.0437 | -0.026 | 68 | 6.45 | 8.10 | 44.6% | -0.83 | 0.0458 | -0.027 | ||
| 0.3600 | 0.6000 | 6 | 1 | 34.8% | 0.15 | 0.0379 | -0.023 | 69 | 7.25 | 8.95 | 45.0% | -0.86 | 0.0401 | -0.023 | ||
| 0.2000 | 0.5100 | 260 | 7,895 | 34.4% | 0.12 | 0.0325 | -0.020 | 70 | 8.25 | 9.90 | 67 | 47.9% | -0.90 | 0.0350 | -0.020 | |
| 0.1800 | 0.5300 | 280 | 2 | 37.3% | 0.10 | 0.0275 | -0.017 | 71 | 8.70 | 10.60 | 41.4% | -0.92 | 0.0301 | -0.018 | ||
| 0.1200 | 0.4400 | 284 | 6 | 37.6% | 0.08 | 0.0232 | -0.015 | 72 | 9.85 | 11.55 | 45.6% | -0.94 | 0.0260 | -0.015 | ||
| 0.0900 | 0.2500 | 16 | 2,411 | 34.6% | 0.07 | 0.0213 | -0.014 | 72.5 | 10.60 | 12.05 | 50.2% | -0.95 | 0.0239 | -0.014 | ||
| 0 | 0.3900 | 36.9% | 0.06 | 0.0195 | -0.013 | 73 | 11.10 | 12.75 | 54.0% | -0.96 | 0.0220 | -0.013 | ||||
| 0.0500 | 0.3500 | 13 | 1,954 | 41.6% | 0.04 | 0.0138 | -0.010 | 75 | 12.85 | 14.50 | 53.0% | -0.98 | 0.0169 | -0.009 | ||
| 0 | 0.3300 | 111 | 45.3% | 0.03 | 0.0092 | -0.007 | 77.5 | 13.90 | 17.85 | 46.7% | -1.00 | 0.0074 | -0.007 | |||
| 0 | 0.3200 | 245 | 50.0% | 0.02 | 0.0064 | -0.005 | 80 | 17.85 | 19.65 | 67.6% | -1.00 | 0.0009 | -0.007 | |||
| 0 | 0.0800 | 114 | 47.9% | 0.01 | 0.0034 | -0.003 | 85 | 22.80 | 24.65 | 77.9% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0500 | 52.1% | 0.01 | 0.0019 | -0.002 | 90 | 27.25 | 29.65 | 75.7% | -1.00 | 0.0000 | -0.007 | ||||
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