CB cadeia de opções Chubb Limited
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 ±7.6% (322.21–374.91) · IV ATM 20.4% · P/C open interest 0.45
| 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 | |
| 137.40 | 141.20 | 1 | 51.2% | 0.99 | 0.0002 | 0.000 | 210 | 0 | 2.30 | 1 | 62.2% | -0.01 | 0.0002 | -0.006 | ||
| 127.50 | 131.60 | 49.6% | 0.99 | 0.0003 | 0.000 | 220 | 0 | 2.35 | 4 | 57.5% | -0.01 | 0.0003 | -0.008 | |||
| 117.70 | 121.70 | 46.2% | 0.99 | 0.0004 | 0.000 | 230 | 0 | 2.40 | 5 | 53.0% | -0.01 | 0.0004 | -0.010 | |||
| 112.80 | 116.70 | 44.1% | 0.99 | 0.0005 | 0.000 | 235 | 0 | 2.45 | 24 | 50.9% | -0.01 | 0.0005 | -0.011 | |||
| 107.80 | 111.50 | 40.0% | 0.99 | 0.0005 | 0.000 | 240 | 0 | 2.50 | 11 | 48.8% | -0.01 | 0.0005 | -0.012 | |||
| 102.90 | 106.80 | 40.1% | 0.98 | 0.0006 | 0.000 | 245 | 0 | 2.55 | 3 | 46.7% | -0.02 | 0.0006 | -0.014 | |||
| 98.00 | 102.00 | 39.2% | 0.98 | 0.0008 | 0.000 | 250 | 0 | 2.60 | 6 | 44.7% | -0.02 | 0.0008 | -0.015 | |||
| 93.10 | 96.90 | 36.7% | 0.98 | 0.0009 | 0.000 | 255 | 0 | 2.65 | 22 | 42.7% | -0.02 | 0.0009 | -0.017 | |||
| 88.20 | 92.00 | 1 | 35.4% | 0.97 | 0.0010 | 0.000 | 260 | 0 | 2.70 | 25 | 40.6% | -0.02 | 0.0010 | -0.019 | ||
| 83.30 | 87.00 | 33.4% | 0.97 | 0.0012 | 0.000 | 265 | 0 | 2.80 | 6 | 38.8% | -0.03 | 0.0012 | -0.022 | |||
| 78.40 | 82.00 | 31.5% | 0.96 | 0.0014 | 0.000 | 270 | 0 | 2.90 | 10 | 37.0% | -0.03 | 0.0015 | -0.024 | |||
| 73.50 | 77.10 | 1 | 30.0% | 0.96 | 0.0017 | 0.000 | 275 | 0 | 3.00 | 11 | 35.1% | -0.04 | 0.0017 | -0.027 | ||
| 68.70 | 72.40 | 29.6% | 0.95 | 0.0020 | -0.003 | 280 | 0 | 3.20 | 7 | 33.5% | -0.05 | 0.0020 | -0.030 | |||
| 63.80 | 67.60 | 1 | 28.3% | 0.94 | 0.0024 | -0.008 | 285 | 0 | 3.00 | 21 | 30.9% | -0.06 | 0.0024 | -0.033 | ||
| 59.00 | 62.60 | 17 | 26.7% | 0.93 | 0.0028 | -0.013 | 290 | 0 | 2.50 | 212 | 27.6% | -0.07 | 0.0028 | -0.037 | ||
| 54.30 | 57.40 | 24.7% | 0.92 | 0.0033 | -0.019 | 295 | 0 | 3.20 | 1 | 34 | 27.2% | -0.08 | 0.0034 | -0.041 | ||
| 49.60 | 53.30 | 10 | 25.3% | 0.90 | 0.0039 | -0.025 | 300 | 0.9500 | 3.80 | 2 | 338 | 28.1% | -0.09 | 0.0040 | -0.045 | |
| 45.00 | 48.60 | 4 | 24.3% | 0.89 | 0.0046 | -0.031 | 305 | 1.55 | 3.10 | 1 | 12 | 25.7% | -0.11 | 0.0046 | -0.049 | |
| 40.50 | 43.70 | 16 | 23.0% | 0.87 | 0.0053 | -0.038 | 310 | 1.90 | 3.40 | 1 | 94 | 24.4% | -0.13 | 0.0054 | -0.054 | |
| 36.10 | 39.60 | 3 | 22.8% | 0.84 | 0.0062 | -0.044 | 315 | 2.50 | 4.10 | 2 | 19 | 23.9% | -0.16 | 0.0063 | -0.059 | |
| 31.90 | 35.30 | 6 | 22.2% | 0.81 | 0.0071 | -0.051 | 320 | 3.10 | 4.50 | 1 | 96 | 22.7% | -0.19 | 0.0073 | -0.064 | |
| 27.80 | 31.50 | 4 | 22.0% | 0.78 | 0.0081 | -0.057 | 325 | 4.00 | 5.50 | 36 | 22.3% | -0.23 | 0.0083 | -0.069 | ||
| 24.00 | 27.80 | 29 | 21.7% | 0.74 | 0.0092 | -0.063 | 330 | 4.90 | 6.70 | 1 | 76 | 21.6% | -0.27 | 0.0094 | -0.073 | |
| 20.30 | 23.90 | 6 | 21.0% | 0.69 | 0.0102 | -0.069 | 335 | 6.40 | 8.10 | 2 | 21.4% | -0.31 | 0.0105 | -0.077 | ||
| 17.00 | 20.40 | 23 | 20.5% | 0.64 | 0.0111 | -0.073 | 340 | 7.70 | 9.80 | 91 | 20.7% | -0.37 | 0.0115 | -0.080 | ||
| 14.10 | 17.00 | 1 | 8 | 20.0% | 0.58 | 0.0119 | -0.076 | 345 | 9.90 | 11.80 | 1 | 70 | 20.6% | -0.43 | 0.0124 | -0.081 |
| 12.40 | 14.10 | 2 | 28 | 20.4% | 0.52 | 0.0123 | -0.077 | 350 | 12.20 | 14.00 | 1 | 11 | 20.3% | -0.49 | 0.0130 | -0.081 |
| 9.90 | 12.20 | 18 | 20.5% | 0.46 | 0.0125 | -0.076 | 355 | 13.90 | 16.70 | 19.4% | -0.56 | 0.0132 | -0.079 | |||
| 7.90 | 9.30 | 2 | 27 | 19.7% | 0.40 | 0.0122 | -0.074 | 360 | 16.90 | 19.60 | 2 | 19.1% | -0.62 | 0.0131 | -0.076 | |
| 6.20 | 7.50 | 943 | 19.6% | 0.34 | 0.0117 | -0.071 | 365 | 20.00 | 23.80 | 1 | 19.5% | -0.68 | 0.0127 | -0.071 | ||
| 4.90 | 5.90 | 1 | 88 | 19.5% | 0.29 | 0.0109 | -0.066 | 370 | 24.00 | 27.30 | 19.6% | -0.74 | 0.0120 | -0.065 | ||
| 3.80 | 4.70 | 1 | 381 | 19.6% | 0.24 | 0.0099 | -0.061 | 375 | 27.90 | 31.30 | 19.6% | -0.79 | 0.0110 | -0.058 | ||
| 2.80 | 4.00 | 4 | 87 | 19.8% | 0.20 | 0.0088 | -0.055 | 380 | 32.20 | 35.50 | 19.8% | -0.84 | 0.0098 | -0.051 | ||
| 2.00 | 4.00 | 165 | 20.7% | 0.17 | 0.0077 | -0.050 | 385 | 36.90 | 40.00 | 20.5% | -0.88 | 0.0085 | -0.042 | |||
| 1.60 | 2.30 | 80 | 238 | 19.4% | 0.14 | 0.0067 | -0.045 | 390 | 41.60 | 44.60 | 21.1% | -0.91 | 0.0072 | -0.033 | ||
| 1.15 | 3.50 | 6 | 22.4% | 0.11 | 0.0058 | -0.040 | 395 | 46.20 | 49.40 | 21.5% | -0.93 | 0.0060 | -0.024 | |||
| 0 | 1.90 | 25 | 19.1% | 0.09 | 0.0050 | -0.035 | 400 | 50.90 | 54.30 | 22.0% | -0.95 | 0.0048 | -0.015 | |||
| 0 | 3.10 | 175 | 22.9% | 0.08 | 0.0043 | -0.031 | 405 | 55.20 | 59.20 | 20.4% | -0.96 | 0.0038 | -0.006 | |||
| 0 | 3.00 | 2 | 24.1% | 0.07 | 0.0036 | -0.028 | 410 | 60.40 | 64.20 | 22.8% | -0.97 | 0.0029 | 0.000 | |||
| 0 | 2.85 | 1 | 25.2% | 0.06 | 0.0031 | -0.025 | 415 | 65.30 | 69.10 | 23.1% | -0.98 | 0.0022 | 0.000 | |||
| 0.1500 | 0.7500 | 151 | 21.1% | 0.05 | 0.0027 | -0.022 | 420 | 70.30 | 74.10 | 24.4% | -0.99 | 0.0017 | 0.000 | |||
| 0 | 2.35 | 3 | 26.7% | 0.04 | 0.0023 | -0.019 | 425 | 75.40 | 79.10 | 26.2% | -0.99 | 0.0012 | 0.000 | |||
| 0.1500 | 0.7500 | 319 | 23.3% | 0.03 | 0.0020 | -0.018 | 430 | 80.40 | 84.10 | 27.5% | -0.99 | 0.0009 | 0.000 | |||
| 0 | 2.25 | 7 | 30.0% | 0.03 | 0.0015 | -0.014 | 440 | 90.10 | 94.10 | 27.7% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 2.20 | 1 | 32.1% | 0.02 | 0.0011 | -0.011 | 450 | 100.40 | 104.10 | 32.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 2.20 | 34.3% | 0.01 | 0.0009 | -0.009 | 460 | 110.30 | 114.10 | 34.0% | -1.00 | 0.0001 | 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 — 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