CB cadeia de opções Chubb Limited
Cboe delayed options data · em 06:34 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 ±6.8% (331.92–380.62) · IV ATM 20.9% · P/C open interest 1.14
| 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 | |
| 175.50 | 179.70 | 72.7% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 90.5% | -0.00 | 0.0000 | -0.001 | ||||
| 170.50 | 174.70 | 68.4% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 87.3% | -0.00 | 0.0000 | -0.001 | ||||
| 166.20 | 169.80 | 76.7% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 84.2% | -0.00 | 0.0000 | -0.001 | ||||
| 160.60 | 164.80 | 64.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 81.1% | -0.00 | 0.0000 | -0.001 | ||||
| 155.60 | 159.80 | 60.8% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 78.1% | -0.00 | 0.0000 | -0.001 | ||||
| 145.70 | 149.90 | 47 | 57.3% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 1 | 72.4% | -0.00 | 0.0001 | -0.002 | ||
| 135.80 | 140.00 | 1 | 53.8% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.15 | 47 | 66.8% | -0.00 | 0.0001 | -0.003 | ||
| 125.90 | 130.00 | 1 | 48.8% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.20 | 45 | 61.8% | -0.00 | 0.0001 | -0.004 | ||
| 115.90 | 120.00 | 42.3% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 2.20 | 30 | 56.7% | -0.00 | 0.0002 | -0.005 | |||
| 111.60 | 114.60 | 43.7% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 2.25 | 54.4% | -0.00 | 0.0002 | -0.006 | ||||
| 106.70 | 110.30 | 4 | 47.7% | 0.99 | 0.0003 | 0.000 | 250 | 0 | 1.40 | 45 | 47.7% | -0.01 | 0.0003 | -0.007 | ||
| 101.10 | 105.30 | 40.2% | 0.99 | 0.0003 | 0.000 | 255 | 0 | 2.25 | 49.5% | -0.01 | 0.0004 | -0.008 | ||||
| 96.10 | 100.40 | 38.5% | 0.99 | 0.0004 | 0.000 | 260 | 0 | 2.30 | 408 | 47.4% | -0.01 | 0.0005 | -0.009 | |||
| 91.90 | 95.10 | 39.7% | 0.99 | 0.0005 | 0.000 | 265 | 0 | 2.35 | 26 | 45.2% | -0.01 | 0.0006 | -0.011 | |||
| 86.30 | 90.50 | 1 | 35.9% | 0.99 | 0.0006 | -0.000 | 270 | 0 | 2.35 | 22 | 42.9% | -0.01 | 0.0007 | -0.013 | ||
| 81.40 | 85.50 | 1 | 34.0% | 0.99 | 0.0008 | -0.003 | 275 | 0 | 2.40 | 35 | 40.7% | -0.02 | 0.0009 | -0.015 | ||
| 77.10 | 80.50 | 5 | 35.5% | 0.98 | 0.0010 | -0.006 | 280 | 0 | 2.50 | 48 | 38.8% | -0.02 | 0.0011 | -0.017 | ||
| 71.60 | 75.50 | 1 | 30.5% | 0.98 | 0.0013 | -0.009 | 285 | 0 | 2.55 | 32 | 36.7% | -0.03 | 0.0014 | -0.020 | ||
| 67.30 | 70.20 | 3 | 30.2% | 0.97 | 0.0016 | -0.013 | 290 | 0 | 2.50 | 36 | 34.2% | -0.03 | 0.0017 | -0.024 | ||
| 62.50 | 64.90 | 11 | 27.4% | 0.96 | 0.0020 | -0.018 | 295 | 0 | 2.75 | 28 | 32.7% | -0.04 | 0.0021 | -0.028 | ||
| 57.00 | 61.00 | 20 | 27.6% | 0.96 | 0.0024 | -0.023 | 300 | 0.2000 | 2.90 | 42 | 31.3% | -0.05 | 0.0026 | -0.032 | ||
| 52.30 | 55.90 | 1 | 25.9% | 0.94 | 0.0030 | -0.028 | 305 | 0 | 1.55 | 49 | 24.7% | -0.06 | 0.0032 | -0.037 | ||
| 47.80 | 51.10 | 6 | 25.6% | 0.93 | 0.0037 | -0.035 | 310 | 0.5500 | 1.60 | 3 | 41 | 24.4% | -0.08 | 0.0039 | -0.043 | |
| 42.80 | 47.00 | 4 | 25.3% | 0.91 | 0.0045 | -0.042 | 315 | 0.8500 | 2.15 | 1 | 52 | 24.2% | -0.09 | 0.0047 | -0.049 | |
| 39.00 | 41.50 | 16 | 24.2% | 0.89 | 0.0055 | -0.049 | 320 | 1.10 | 2.30 | 2 | 38 | 22.7% | -0.12 | 0.0057 | -0.056 | |
| 34.60 | 37.00 | 4 | 23.5% | 0.86 | 0.0066 | -0.057 | 325 | 1.90 | 3.60 | 106 | 23.8% | -0.15 | 0.0068 | -0.063 | ||
| 30.30 | 32.80 | 20 | 23.1% | 0.83 | 0.0078 | -0.065 | 330 | 2.95 | 3.50 | 232 | 22.5% | -0.18 | 0.0080 | -0.071 | ||
| 26.20 | 28.80 | 48 | 22.6% | 0.79 | 0.0091 | -0.074 | 335 | 3.80 | 4.50 | 91 | 22.1% | -0.22 | 0.0093 | -0.078 | ||
| 22.40 | 24.50 | 53 | 21.8% | 0.74 | 0.0105 | -0.081 | 340 | 3.90 | 6.70 | 536 | 21.6% | -0.27 | 0.0106 | -0.085 | ||
| 18.80 | 20.90 | 3 | 171 | 21.4% | 0.69 | 0.0117 | -0.088 | 345 | 6.40 | 7.10 | 1 | 76 | 21.3% | -0.32 | 0.0118 | -0.090 |
| 15.70 | 17.50 | 6 | 213 | 21.1% | 0.63 | 0.0128 | -0.093 | 350 | 8.00 | 8.80 | 52 | 20.8% | -0.38 | 0.0128 | -0.094 | |
| 12.40 | 15.40 | 63 | 21.3% | 0.56 | 0.0135 | -0.096 | 355 | 9.90 | 11.00 | 33 | 20.5% | -0.45 | 0.0135 | -0.096 | ||
| 10.00 | 11.50 | 281 | 20.1% | 0.50 | 0.0138 | -0.097 | 360 | 12.30 | 13.50 | 5 | 20 | 20.3% | -0.52 | 0.0138 | -0.096 | |
| 8.30 | 9.20 | 2 | 208 | 20.3% | 0.43 | 0.0137 | -0.095 | 365 | 14.30 | 16.30 | 18 | 19.4% | -0.58 | 0.0138 | -0.094 | |
| 6.20 | 7.30 | 3 | 150 | 20.0% | 0.36 | 0.0131 | -0.090 | 370 | 17.40 | 20.00 | 14 | 19.7% | -0.65 | 0.0134 | -0.090 | |
| 4.50 | 5.40 | 1 | 92 | 19.4% | 0.30 | 0.0122 | -0.084 | 375 | 21.00 | 23.60 | 19.9% | -0.71 | 0.0126 | -0.085 | ||
| 3.50 | 4.20 | 1 | 153 | 19.6% | 0.25 | 0.0110 | -0.077 | 380 | 25.00 | 27.50 | 20.1% | -0.77 | 0.0118 | -0.079 | ||
| 2.15 | 3.50 | 79 | 19.4% | 0.20 | 0.0097 | -0.069 | 385 | 28.30 | 32.50 | 20.3% | -0.82 | 0.0108 | -0.073 | |||
| 0.8000 | 4.00 | 98 | 20.4% | 0.17 | 0.0084 | -0.061 | 390 | 33.00 | 36.90 | 21.2% | -0.86 | 0.0099 | -0.068 | |||
| 1.30 | 2.85 | 6 | 21.4% | 0.13 | 0.0072 | -0.053 | 395 | 37.30 | 41.50 | 21.2% | -0.90 | 0.0089 | -0.062 | |||
| 0.9000 | 2.00 | 64 | 21.0% | 0.11 | 0.0061 | -0.046 | 400 | 42.10 | 46.10 | 21.6% | -0.93 | 0.0079 | -0.055 | |||
| 0.9000 | 3.20 | 48 | 24.9% | 0.09 | 0.0051 | -0.040 | 405 | 46.90 | 51.10 | 22.8% | -0.96 | 0.0072 | -0.051 | |||
| 0.6500 | 3.00 | 10 | 25.8% | 0.07 | 0.0043 | -0.035 | 410 | 51.90 | 55.30 | -0.98 | 0.0063 | -0.044 | ||||
| 0.2500 | 2.95 | 22 | 26.5% | 0.06 | 0.0036 | -0.030 | 415 | 56.50 | 60.70 | -0.99 | 0.0023 | -0.044 | ||||
| 0.1500 | 2.80 | 7 | 27.6% | 0.05 | 0.0030 | -0.026 | 420 | 61.60 | 65.70 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0500 | 2.75 | 28.7% | 0.04 | 0.0025 | -0.022 | 425 | 66.50 | 70.60 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 1.25 | 9 | 25.6% | 0.03 | 0.0021 | -0.019 | 430 | 72.20 | 75.70 | 30.4% | -1.00 | 0.0000 | -0.044 | |||
| 0 | 2.60 | 31.1% | 0.03 | 0.0017 | -0.017 | 435 | 76.60 | 80.70 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 2.55 | 1 | 32.3% | 0.02 | 0.0014 | -0.014 | 440 | 81.50 | 85.70 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 2.50 | 33.5% | 0.02 | 0.0012 | -0.013 | 445 | 86.80 | 90.10 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 2.50 | 6 | 34.9% | 0.01 | 0.0010 | -0.011 | 450 | 91.50 | 95.10 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 2.45 | 5 | 37.3% | 0.01 | 0.0007 | -0.008 | 460 | 101.50 | 105.10 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 2.40 | 2 | 39.6% | 0.01 | 0.0005 | -0.006 | 470 | 111.50 | 115.10 | -1.00 | 0.0000 | -0.044 | ||||
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 — Dec 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