COP cadeia de opções ConocoPhillips
Cboe delayed options data · em 12:33 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 ±4.7% (130.79–143.71) · IV ATM 28.6% · P/C open interest 0.82
| 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 | |
| 65.25 | 69.15 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.7500 | 1,376 | 137.9% | 0.00 | 0.0000 | 0.000 | ||||
| 60.25 | 64.20 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.5600 | 585 | 125.0% | 0.00 | 0.0000 | -0.000 | ||||
| 57.75 | 61.40 | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.5600 | 403 | 118.8% | 0.00 | 0.0000 | -0.000 | ||||
| 55.30 | 58.70 | 1 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.3800 | 222 | 112.8% | -0.00 | 0.0000 | -0.000 | |||
| 53.55 | 56.65 | 1 | 93.8% | 1.00 | 0.0000 | 0.000 | 82.5 | 0 | 0.0600 | 147 | 94.0% | -0.00 | 0.0000 | -0.000 | ||
| 50.30 | 53.70 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0600 | 88 | 88.9% | -0.00 | 0.0000 | -0.000 | ||||
| 47.80 | 51.40 | 15 | 1.00 | 0.0000 | 0.000 | 87.5 | 0 | 0.3800 | 285 | 95.8% | -0.00 | 0.0000 | -0.000 | |||
| 45.30 | 49.25 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.9100 | 1,112 | 90.4% | -0.00 | 0.0001 | -0.001 | ||||
| 42.80 | 46.40 | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 0.6200 | 179 | 84.5% | -0.00 | 0.0001 | -0.001 | ||||
| 41.10 | 42.90 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1000 | 4,018 | 74.2% | -0.00 | 0.0001 | -0.001 | ||||
| 38.45 | 40.40 | 2 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.1700 | 1 | 590 | 74.4% | -0.00 | 0.0002 | -0.001 | ||
| 35.95 | 37.90 | 32 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.1700 | 2,953 | 69.5% | -0.00 | 0.0003 | -0.002 | |||
| 31.55 | 33.55 | 12 | 64.0% | 1.00 | 0.0006 | 0.000 | 105 | 0 | 0.1000 | 3 | 2,489 | 55.9% | -0.00 | 0.0006 | -0.003 | |
| 26.95 | 27.60 | 1 | 95 | 0.99 | 0.0014 | -0.003 | 110 | 0 | 0.1000 | 10 | 3,171 | 47.3% | -0.01 | 0.0014 | -0.006 | |
| 22.00 | 22.90 | 12 | 2,681 | 31.8% | 0.99 | 0.0031 | -0.009 | 115 | 0 | 0.2000 | 19 | 1,216 | 43.4% | -0.01 | 0.0032 | -0.012 |
| 17.05 | 17.70 | 12 | 3,945 | 0.97 | 0.0071 | -0.020 | 120 | 0.0500 | 0.2600 | 635 | 1,206 | 36.9% | -0.03 | 0.0071 | -0.023 | |
| 15.10 | 16.00 | 1 | 30.3% | 0.95 | 0.0098 | -0.027 | 122 | 0.0800 | 0.3200 | 29 | 34.8% | -0.05 | 0.0098 | -0.029 | ||
| 14.15 | 15.05 | 30.8% | 0.94 | 0.0114 | -0.031 | 123 | 0.1300 | 0.3300 | 100 | 33.9% | -0.06 | 0.0115 | -0.033 | |||
| 13.20 | 14.10 | 4 | 30.7% | 0.93 | 0.0133 | -0.036 | 124 | 0.1300 | 0.4200 | 42 | 33.2% | -0.07 | 0.0134 | -0.037 | ||
| 12.25 | 12.90 | 25 | 3,830 | 25.9% | 0.92 | 0.0155 | -0.040 | 125 | 0.2600 | 0.4900 | 29 | 1,297 | 33.6% | -0.08 | 0.0156 | -0.042 |
| 11.30 | 12.00 | 21 | 26.7% | 0.91 | 0.0179 | -0.046 | 126 | 0.2700 | 0.5100 | 235 | 31.8% | -0.09 | 0.0181 | -0.047 | ||
| 10.40 | 11.30 | 2 | 3 | 29.5% | 0.89 | 0.0206 | -0.051 | 127 | 0.3400 | 0.6400 | 8 | 12 | 31.6% | -0.11 | 0.0208 | -0.053 |
| 9.50 | 10.20 | 7 | 27.3% | 0.87 | 0.0236 | -0.057 | 128 | 0.4600 | 0.6300 | 45 | 48 | 30.2% | -0.13 | 0.0238 | -0.059 | |
| 8.65 | 9.30 | 29 | 27.3% | 0.85 | 0.0268 | -0.064 | 129 | 0.5900 | 0.8000 | 2 | 317 | 30.2% | -0.15 | 0.0271 | -0.065 | |
| 7.80 | 8.50 | 7 | 5,641 | 27.5% | 0.82 | 0.0302 | -0.070 | 130 | 0.7600 | 1.10 | 121 | 801 | 30.9% | -0.18 | 0.0305 | -0.072 |
| 7.00 | 7.70 | 70 | 27.6% | 0.79 | 0.0337 | -0.077 | 131 | 0.9200 | 1.11 | 28 | 29.3% | -0.21 | 0.0340 | -0.078 | ||
| 6.25 | 6.90 | 51 | 124 | 27.6% | 0.75 | 0.0371 | -0.083 | 132 | 1.18 | 1.41 | 34 | 159 | 29.7% | -0.25 | 0.0375 | -0.084 |
| 5.60 | 6.20 | 3 | 20 | 28.1% | 0.72 | 0.0403 | -0.088 | 133 | 1.44 | 1.67 | 6 | 10 | 29.4% | -0.29 | 0.0408 | -0.090 |
| 4.95 | 5.50 | 11 | 2,906 | 28.1% | 0.68 | 0.0433 | -0.094 | 134 | 1.74 | 2.06 | 1 | 76 | 29.5% | -0.33 | 0.0438 | -0.095 |
| 4.30 | 4.85 | 53 | 2,419 | 28.0% | 0.63 | 0.0457 | -0.098 | 135 | 1.97 | 2.50 | 63 | 968 | 29.1% | -0.37 | 0.0462 | -0.099 |
| 3.70 | 4.30 | 197 | 56 | 28.1% | 0.58 | 0.0475 | -0.101 | 136 | 2.53 | 2.73 | 76 | 13 | 28.9% | -0.42 | 0.0481 | -0.102 |
| 3.20 | 3.65 | 73 | 93 | 27.7% | 0.54 | 0.0485 | -0.102 | 137 | 2.71 | 3.35 | 88 | 1 | 29.6% | -0.47 | 0.0492 | -0.104 |
| 2.86 | 3.15 | 51 | 563 | 28.3% | 0.49 | 0.0487 | -0.103 | 138 | 3.35 | 3.95 | 4 | 1 | 29.2% | -0.52 | 0.0494 | -0.104 |
| 2.39 | 2.83 | 3 | 78 | 28.7% | 0.44 | 0.0481 | -0.102 | 139 | 3.90 | 4.60 | 4 | 29.5% | -0.57 | 0.0489 | -0.103 | |
| 1.90 | 2.29 | 285 | 4,287 | 27.6% | 0.39 | 0.0468 | -0.099 | 140 | 4.55 | 5.25 | 99 | 29.9% | -0.61 | 0.0476 | -0.101 | |
| 1.68 | 2.03 | 84 | 115 | 28.6% | 0.35 | 0.0448 | -0.096 | 141 | 5.20 | 5.90 | 29.9% | -0.66 | 0.0456 | -0.097 | ||
| 1.43 | 1.63 | 1 | 32 | 28.3% | 0.31 | 0.0423 | -0.092 | 142 | 5.95 | 6.50 | 29.7% | -0.70 | 0.0431 | -0.093 | ||
| 1.18 | 1.40 | 72 | 28.6% | 0.27 | 0.0395 | -0.087 | 143 | 6.70 | 7.40 | 30.6% | -0.74 | 0.0403 | -0.088 | |||
| 1.01 | 1.16 | 33 | 5 | 28.9% | 0.24 | 0.0364 | -0.081 | 144 | 7.40 | 8.10 | 29.9% | -0.77 | 0.0372 | -0.083 | ||
| 0.7500 | 1.10 | 20 | 2,002 | 29.3% | 0.21 | 0.0333 | -0.076 | 145 | 8.25 | 8.95 | 305 | 30.5% | -0.80 | 0.0341 | -0.077 | |
| 0.6300 | 0.8700 | 2 | 29.3% | 0.18 | 0.0302 | -0.070 | 146 | 9.10 | 9.80 | 30.8% | -0.83 | 0.0310 | -0.071 | |||
| 0.4800 | 0.7300 | 44 | 29.2% | 0.16 | 0.0272 | -0.065 | 147 | 9.70 | 10.85 | 30.3% | -0.86 | 0.0282 | -0.065 | |||
| 0.3700 | 0.6300 | 77 | 29.5% | 0.14 | 0.0244 | -0.059 | 148 | 10.85 | 11.60 | 31.5% | -0.88 | 0.0254 | -0.059 | |||
| 0.2500 | 0.5400 | 1 | 1 | 29.4% | 0.12 | 0.0218 | -0.054 | 149 | 11.80 | 12.50 | 32.0% | -0.90 | 0.0231 | -0.055 | ||
| 0.2700 | 0.4300 | 21 | 1,075 | 30.2% | 0.10 | 0.0194 | -0.049 | 150 | 12.75 | 13.45 | 32.9% | -0.91 | 0.0208 | -0.050 | ||
| 0.0300 | 0.2600 | 278 | 32.1% | 0.05 | 0.0105 | -0.030 | 155 | 17.35 | 18.35 | 33.0% | -0.97 | 0.0129 | -0.036 | |||
| 0.0100 | 0.2300 | 596 | 37.6% | 0.03 | 0.0057 | -0.018 | 160 | 21.50 | 24.10 | 41.5% | -0.99 | 0.0045 | -0.020 | |||
| 0 | 0.0400 | 196 | 35.5% | 0.01 | 0.0032 | -0.011 | 165 | 26.35 | 29.30 | 48.2% | -1.00 | 0.0002 | -0.017 | |||
| 0 | 0.4100 | 137 | 49.1% | 0.01 | 0.0018 | -0.007 | 170 | 31.65 | 34.10 | 54.5% | -1.00 | 0.0000 | -0.017 | |||
| 0.0100 | 0.1900 | 82 | 53.9% | 0.00 | 0.0011 | -0.004 | 175 | 36.50 | 39.30 | 58.2% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1900 | 15 | 58.7% | 0.00 | 0.0006 | -0.003 | 180 | 41.50 | 44.90 | 80.1% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.4300 | 4 | 63.7% | 0.00 | 0.0004 | -0.002 | 185 | 46.50 | 49.85 | 91.4% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1800 | 106 | 68.1% | 0.00 | 0.0003 | -0.001 | 190 | 51.30 | 54.90 | 95.5% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1700 | 40 | 72.2% | 0.00 | 0.0002 | -0.001 | 195 | 56.40 | 59.90 | 102.2% | -1.00 | 0.0000 | -0.017 | |||
| 0.0100 | 0.1800 | 33 | 77.7% | 0.00 | 0.0001 | -0.001 | 200 | 61.50 | 64.90 | 104.6% | -1.00 | 0.0000 | -0.017 | |||
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