COST cadeia de opções Costco Wholesale Corporation
Cboe delayed options data · em Oct 19, 21:53 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 ±1.8% (976.79–1,012.39) · IV ATM 21.3% · P/C open interest 1.11
| 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 | |
| 451.75 | 460.30 | 220.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 423 | 163.7% | 0.00 | 0.0000 | 0.000 | |||
| 441.75 | 449.80 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.1200 | 19 | 166.4% | 0.00 | 0.0000 | 0.000 | ||||
| 431.75 | 439.80 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0400 | 1 | 155 | 169.8% | 0.00 | 0.0000 | 0.000 | |||
| 421.80 | 429.85 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.1200 | 1 | 182 | 149.9% | 0.00 | 0.0000 | 0.000 | ||
| 411.80 | 419.25 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.1200 | 20 | 174.8% | 0.00 | 0.0000 | 0.000 | ||||
| 401.80 | 409.85 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.1200 | 3 | 169.7% | 0.00 | 0.0000 | 0.000 | ||||
| 391.80 | 397.80 | 2 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 1.57 | 3 | 256 | 157.3% | 0.00 | 0.0000 | 0.000 | ||
| 381.80 | 387.80 | 4 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.3400 | 11 | 142.8% | 0.00 | 0.0000 | 0.000 | |||
| 371.80 | 379.85 | 1 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.8600 | 61 | 350 | 145.9% | 0.00 | 0.0000 | 0.000 | ||
| 361.80 | 369.15 | 2 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0200 | 272 | 130.1% | 0.00 | 0.0000 | 0.000 | |||
| 351.85 | 359.90 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 2.55 | 6 | 293 | 134.7% | 0.00 | 0.0000 | 0.000 | |||
| 341.85 | 349.30 | 1 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.4500 | 156 | 159.8% | 0.00 | 0.0000 | 0.000 | |||
| 331.85 | 337.85 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.3400 | 79 | 121.1% | 0.00 | 0.0000 | 0.000 | ||||
| 321.85 | 329.90 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0200 | 334 | 70 | 113.5% | 0.00 | 0.0000 | 0.000 | |||
| 311.85 | 317.85 | 2 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 1.48 | 152 | 32 | 122.0% | 0.00 | 0.0000 | 0.000 | ||
| 301.85 | 309.35 | 4 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.0300 | 75 | 54 | 108.7% | 0.00 | 0.0000 | -0.000 | ||
| 291.85 | 297.95 | 6 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.30 | 15 | 32 | 113.3% | 0.00 | 0.0000 | -0.000 | ||
| 281.90 | 289.95 | 3 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.3800 | 4 | 14 | 109.1% | 0.00 | 0.0000 | -0.000 | ||
| 271.90 | 279.95 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 1.98 | 28 | 40 | 104.9% | 0.00 | 0.0000 | -0.000 | |||
| 266.90 | 274.95 | 1.00 | 0.0000 | 0.000 | 725 | 0 | 1.08 | 22 | 42 | 102.8% | 0.00 | 0.0000 | -0.000 | |||
| 261.90 | 267.90 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0100 | 25 | 220 | 86.0% | 0.00 | 0.0000 | -0.000 | |||
| 256.90 | 264.40 | 1.00 | 0.0000 | 0.000 | 735 | 0.0100 | 0.0500 | 421 | 86 | 96.3% | 0.00 | 0.0000 | -0.000 | |||
| 251.90 | 259.95 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.0400 | 12 | 74 | 91.2% | 0.00 | 0.0000 | -0.000 | |||
| 247.00 | 252.90 | 1.00 | 0.0000 | 0.000 | 745 | 0 | 0.3400 | 35 | 320 | 90.9% | 0.00 | 0.0000 | -0.000 | |||
| 242.00 | 247.90 | 1.00 | 0.0000 | 0.000 | 750 | 0.0100 | 4.30 | 2 | 44 | 92.6% | 0.00 | 0.0000 | -0.000 | |||
| 232.00 | 238.35 | 1 | 1.00 | 0.0000 | 0.000 | 760 | 0.0100 | 0.3500 | 103 | 451 | 86.4% | 0.00 | 0.0000 | -0.000 | ||
| 222.00 | 229.95 | 1.00 | 0.0000 | 0.000 | 770 | 0.0200 | 1.19 | 444 | 26 | 87.2% | 0.00 | 0.0000 | -0.001 | |||
| 212.00 | 219.40 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.8900 | 71 | 86 | 82.4% | 0.00 | 0.0000 | -0.001 | |||
| 207.00 | 214.25 | 1.00 | 0.0000 | 0.000 | 785 | 0.0100 | 0.1000 | 273 | 38 | 80.4% | -0.00 | 0.0000 | -0.001 | |||
| 202.00 | 210.00 | 1.00 | 0.0000 | 0.000 | 790 | 0.0100 | 0.5600 | 2 | 72 | 76.0% | -0.00 | 0.0000 | -0.001 | |||
| 197.00 | 205.00 | 1.00 | 0.0000 | 0.000 | 795 | 0 | 0.2900 | 93 | 115 | 75.8% | -0.00 | 0.0000 | -0.001 | |||
| 192.00 | 200.00 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0600 | 370 | 71.2% | -0.00 | 0.0000 | -0.001 | ||||
| 187.00 | 194.30 | 1.00 | 0.0000 | 0.000 | 805 | 0 | 0.0800 | 5 | 35 | 71.9% | -0.00 | 0.0000 | -0.001 | |||
| 182.00 | 190.00 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.3500 | 10 | 89 | 66.4% | -0.00 | 0.0000 | -0.001 | ||
| 177.00 | 185.00 | 1 | 1.00 | 0.0000 | 0.000 | 815 | 0.0100 | 0.0700 | 24 | 109 | 68.1% | -0.00 | 0.0000 | -0.002 | ||
| 172.00 | 178.00 | 6 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.0800 | 18 | 59 | 66.2% | -0.00 | 0.0000 | -0.002 | ||
| 167.00 | 175.00 | 1.00 | 0.0000 | 0.000 | 825 | 0 | 0.2900 | 90 | 97 | 64.9% | -0.00 | 0.0000 | -0.002 | |||
| 162.00 | 170.00 | 2 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.2700 | 8 | 58 | 61.7% | -0.00 | 0.0000 | -0.003 | ||
| 157.00 | 165.05 | 1.00 | 0.0000 | 0.000 | 835 | 0 | 0.0800 | 2 | 65 | 59.8% | -0.00 | 0.0000 | -0.003 | |||
| 152.00 | 157.95 | 8 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 0.0500 | 397 | 186 | 55.6% | -0.00 | 0.0000 | -0.004 | ||
| 147.00 | 155.05 | 2 | 1.00 | 0.0000 | 0.000 | 845 | 0 | 0.0700 | 14 | 288 | 55.4% | -0.00 | 0.0000 | -0.004 | ||
| 142.00 | 150.05 | 7 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.0900 | 22 | 121 | 54.9% | -0.00 | 0.0000 | -0.005 | ||
| 137.00 | 145.05 | 5 | 1.00 | 0.0000 | 0.000 | 855 | 0 | 0.0800 | 6 | 280 | 53.1% | -0.00 | 0.0000 | -0.006 | ||
| 132.00 | 139.35 | 4 | 14 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 0.0700 | 16 | 329 | 50.6% | -0.00 | 0.0000 | -0.007 | |
| 127.00 | 135.05 | 20 | 1.00 | 0.0001 | 0.000 | 865 | 0 | 0.0800 | 3 | 106 | 49.4% | -0.00 | 0.0001 | -0.008 | ||
| 122.00 | 130.05 | 16 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 0.3700 | 64 | 152 | 45.7% | -0.00 | 0.0001 | -0.009 | ||
| 117.00 | 125.05 | 46 | 1.00 | 0.0001 | 0.000 | 875 | 0 | 0.6500 | 30 | 106 | 58.0% | -0.00 | 0.0001 | -0.011 | ||
| 112.00 | 118.60 | 1 | 34 | 1.00 | 0.0001 | 0.000 | 880 | 0.0200 | 0.3800 | 19 | 153 | 42.2% | -0.00 | 0.0001 | -0.013 | |
| 107.00 | 114.95 | 162 | 1.00 | 0.0001 | -0.003 | 885 | 0 | 0.4000 | 13 | 90 | 50.0% | -0.00 | 0.0001 | -0.016 | ||
| 102.05 | 108.00 | 4 | 22 | 1.00 | 0.0002 | -0.006 | 890 | 0 | 0.1000 | 24 | 107 | 40.7% | -0.00 | 0.0002 | -0.019 | |
| 97.05 | 103.05 | 38 | 1.00 | 0.0002 | -0.011 | 895 | 0.0200 | 0.2900 | 11 | 95 | 39.6% | -0.00 | 0.0002 | -0.023 | ||
| 94.55 | 100.55 | 1.00 | 0.0002 | -0.013 | 897.5 | 0 | 0.3000 | 5 | 28 | 38.0% | -0.00 | 0.0002 | -0.025 | |||
| 92.00 | 100.60 | 261 | 44.0% | 1.00 | 0.0003 | -0.016 | 900 | 0 | 0.3300 | 40 | 252 | 38.1% | -0.00 | 0.0003 | -0.027 | |
| 89.55 | 97.55 | 1.00 | 0.0003 | -0.019 | 902.5 | 0 | 0.1200 | 8 | 33 | 36.9% | -0.00 | 0.0003 | -0.030 | |||
| 87.00 | 93.50 | 82 | 1.00 | 0.0003 | -0.022 | 905 | 0 | 0.3500 | 13 | 186 | 40.9% | -0.00 | 0.0003 | -0.033 | ||
| 84.55 | 92.15 | 1 | 1.00 | 0.0004 | -0.026 | 907.5 | 0.0500 | 0.1300 | 20 | 40 | 36.6% | -0.00 | 0.0004 | -0.036 | ||
| 82.00 | 88.70 | 57 | 0.99 | 0.0004 | -0.030 | 910 | 0 | 0.4200 | 21 | 300 | 39.8% | -0.01 | 0.0004 | -0.040 | ||
| 79.60 | 87.60 | 24.2% | 0.99 | 0.0005 | -0.034 | 912.5 | 0.0100 | 0.1100 | 3 | 32 | 33.1% | -0.01 | 0.0005 | -0.044 | ||
| 78.70 | 83.45 | 129 | 0.99 | 0.0005 | -0.039 | 915 | 0 | 0.1400 | 7 | 75 | 34.4% | -0.01 | 0.0005 | -0.049 | ||
| 74.60 | 80.60 | 1 | 0.99 | 0.0006 | -0.045 | 917.5 | 0.0700 | 0.1200 | 1 | 9 | 34.2% | -0.01 | 0.0006 | -0.054 | ||
| 73.00 | 78.60 | 5 | 133 | 0.99 | 0.0006 | -0.051 | 920 | 0.0500 | 0.1300 | 8 | 263 | 31.9% | -0.01 | 0.0006 | -0.060 | |
| 69.60 | 77.65 | 1 | 4 | 26.2% | 0.99 | 0.0007 | -0.057 | 922.5 | 0.0800 | 0.1600 | 24 | 83 | 32.0% | -0.01 | 0.0007 | -0.066 |
| 68.65 | 75.75 | 7 | 76 | 44.7% | 0.99 | 0.0008 | -0.065 | 925 | 0 | 0.1900 | 7 | 308 | 30.1% | -0.01 | 0.0008 | -0.073 |
| 64.65 | 72.20 | 2 | 0.99 | 0.0009 | -0.073 | 927.5 | 0.0100 | 0.1700 | 10 | 31 | 29.0% | -0.01 | 0.0009 | -0.081 | ||
| 62.65 | 70.70 | 144 | 36.9% | 0.99 | 0.0011 | -0.082 | 930 | 0.1000 | 0.5000 | 36 | 106 | 33.2% | -0.01 | 0.0011 | -0.090 | |
| 58.80 | 65.25 | 23 | 108 | 38.0% | 0.98 | 0.0014 | -0.104 | 935 | 0 | 0.4700 | 37 | 238 | 29.8% | -0.02 | 0.0014 | -0.111 |
| 54.70 | 62.75 | 1 | 6 | 25.7% | 0.98 | 0.0015 | -0.117 | 937.5 | 0 | 0.2900 | 28 | 218 | 26.8% | -0.02 | 0.0016 | -0.124 |
| 52.10 | 60.80 | 8 | 239 | 29.2% | 0.98 | 0.0018 | -0.131 | 940 | 0.0500 | 0.2400 | 55 | 367 | 25.7% | -0.02 | 0.0018 | -0.138 |
| 49.75 | 57.60 | 2 | 5 | 21.8% | 0.98 | 0.0020 | -0.147 | 942.5 | 0 | 0.3300 | 11 | 55 | 25.2% | -0.02 | 0.0020 | -0.154 |
| 48.90 | 55.85 | 27 | 171 | 35.3% | 0.97 | 0.0023 | -0.166 | 945 | 0.1700 | 0.2400 | 29 | 148 | 24.9% | -0.03 | 0.0023 | -0.172 |
| 46.40 | 53.00 | 4 | 28 | 32.8% | 0.97 | 0.0026 | -0.187 | 947.5 | 0 | 0.7000 | 32 | 31 | 26.1% | -0.03 | 0.0026 | -0.193 |
| 43.95 | 49.40 | 9 | 195 | 27.2% | 0.96 | 0.0030 | -0.211 | 950 | 0.3000 | 0.5100 | 87 | 524 | 25.6% | -0.04 | 0.0030 | -0.217 |
| 39.95 | 48.00 | 27 | 23.8% | 0.96 | 0.0034 | -0.238 | 952.5 | 0 | 0.9300 | 7 | 574 | 25.1% | -0.04 | 0.0034 | -0.244 | |
| 39.10 | 44.40 | 1 | 355 | 25.4% | 0.95 | 0.0040 | -0.269 | 955 | 0.3800 | 0.5500 | 91 | 204 | 23.9% | -0.05 | 0.0040 | -0.275 |
| 35.15 | 43.00 | 2 | 25 | 22.5% | 0.94 | 0.0045 | -0.304 | 957.5 | 0.5000 | 0.9100 | 46 | 38 | 24.8% | -0.06 | 0.0046 | -0.310 |
| 34.35 | 40.55 | 110 | 265 | 27.4% | 0.93 | 0.0052 | -0.345 | 960 | 0.5000 | 1.06 | 284 | 448 | 24.0% | -0.07 | 0.0052 | -0.351 |
| 29.30 | 34.60 | 9 | 195 | 21.6% | 0.91 | 0.0068 | -0.442 | 965 | 0.8700 | 1.13 | 259 | 173 | 22.8% | -0.09 | 0.0069 | -0.448 |
| 24.45 | 30.65 | 26 | 217 | 22.1% | 0.88 | 0.0088 | -0.562 | 970 | 1.24 | 1.56 | 257 | 190 | 22.0% | -0.12 | 0.0089 | -0.569 |
| 19.85 | 26.95 | 8 | 187 | 22.4% | 0.83 | 0.0112 | -0.702 | 975 | 1.80 | 2.19 | 219 | 188 | 21.3% | -0.17 | 0.0113 | -0.710 |
| 16.65 | 21.75 | 7 | 244 | 21.5% | 0.77 | 0.0136 | -0.849 | 980 | 2.63 | 3.50 | 160 | 155 | 21.5% | -0.23 | 0.0138 | -0.859 |
| 12.95 | 17.55 | 62 | 360 | 20.6% | 0.70 | 0.0159 | -0.985 | 985 | 3.30 | 5.35 | 56 | 420 | 21.2% | -0.30 | 0.0161 | -0.997 |
| 10.15 | 13.80 | 88 | 397 | 19.1% | 0.62 | 0.0177 | -1.087 | 990 | 5.45 | 6.90 | 255 | 498 | 20.3% | -0.39 | 0.0179 | -1.101 |
| 8.55 | 10.20 | 256 | 307 | 21.1% | 0.53 | 0.0185 | -1.134 | 995 | 7.00 | 9.85 | 49 | 39 | 21.4% | -0.48 | 0.0188 | -1.149 |
| 5.70 | 7.10 | 437 | 458 | 19.6% | 0.43 | 0.0184 | -1.115 | 1,000 | 9.40 | 11.00 | 30 | 121 | 19.3% | -0.57 | 0.0186 | -1.130 |
| 4.25 | 5.45 | 344 | 200 | 20.7% | 0.35 | 0.0172 | -1.034 | 1,005 | 10.90 | 14.45 | 4 | 32 | 17.4% | -0.66 | 0.0174 | -1.047 |
| 3.00 | 3.65 | 391 | 641 | 20.5% | 0.27 | 0.0152 | -0.908 | 1,010 | 14.00 | 19.95 | 2 | 18 | 19.3% | -0.74 | 0.0154 | -0.918 |
| 1.83 | 2.49 | 426 | 650 | 20.6% | 0.20 | 0.0128 | -0.760 | 1,015 | 19.15 | 23.90 | 2 | 5 | 21.2% | -0.81 | 0.0130 | -0.767 |
| 1.49 | 1.71 | 916 | 882 | 21.0% | 0.15 | 0.0104 | -0.613 | 1,020 | 21.70 | 28.00 | 6 | 98 | 16.7% | -0.86 | 0.0105 | -0.618 |
| 1.04 | 1.28 | 267 | 330 | 21.7% | 0.11 | 0.0081 | -0.483 | 1,025 | 26.20 | 34.20 | 92 | 21.4% | -0.90 | 0.0082 | -0.486 | |
| 0.8000 | 0.8600 | 4,391 | 509 | 22.4% | 0.08 | 0.0062 | -0.377 | 1,030 | 30.95 | 39.00 | 22.5% | -0.93 | 0.0064 | -0.376 | ||
| 0.5100 | 0.7000 | 248 | 183 | 23.2% | 0.06 | 0.0048 | -0.294 | 1,035 | 35.80 | 43.85 | 23.7% | -0.95 | 0.0050 | -0.291 | ||
| 0.4500 | 0.5000 | 5,412 | 326 | 24.4% | 0.04 | 0.0037 | -0.232 | 1,040 | 40.65 | 48.70 | 2 | 4 | 24.4% | -0.97 | 0.0038 | -0.228 |
| 0.1300 | 0.4200 | 315 | 215 | 25.5% | 0.03 | 0.0028 | -0.186 | 1,045 | 45.60 | 53.65 | 25.9% | -0.98 | 0.0029 | -0.183 | ||
| 0.1500 | 0.2500 | 454 | 169 | 25.2% | 0.03 | 0.0022 | -0.151 | 1,050 | 50.55 | 58.60 | 27.2% | -0.98 | 0.0022 | -0.153 | ||
| 0 | 0.3200 | 24 | 86 | 25.6% | 0.02 | 0.0017 | -0.125 | 1,055 | 55.55 | 63.60 | 29.2% | -0.99 | 0.0016 | -0.133 | ||
| 0.0500 | 0.2900 | 33 | 156 | 28.2% | 0.02 | 0.0014 | -0.104 | 1,060 | 61.10 | 68.60 | 34.9% | -0.99 | 0.0012 | -0.119 | ||
| 0.0400 | 0.1200 | 41 | 71 | 26.7% | 0.01 | 0.0011 | -0.087 | 1,065 | 65.55 | 73.60 | 33.0% | -1.00 | 0.0008 | -0.109 | ||
| 0 | 0.3200 | 6 | 102 | 27.4% | 0.01 | 0.0009 | -0.073 | 1,070 | 70.55 | 78.60 | 34.9% | -1.00 | 0.0006 | -0.104 | ||
| 0.0100 | 0.1100 | 5 | 102 | 28.7% | 0.01 | 0.0007 | -0.062 | 1,075 | 75.55 | 83.60 | 36.8% | -1.00 | 0.0004 | -0.100 | ||
| 0.0100 | 0.2900 | 13 | 62 | 29.9% | 0.01 | 0.0006 | -0.052 | 1,080 | 80.70 | 88.60 | 40.1% | -1.00 | 0.0003 | -0.097 | ||
| 0.0100 | 0.0900 | 24 | 62 | 31.4% | 0.01 | 0.0005 | -0.044 | 1,085 | 86.10 | 93.55 | 44.8% | -1.00 | 0.0002 | -0.096 | ||
| 0.0100 | 0.0900 | 18 | 63 | 32.9% | 0.00 | 0.0004 | -0.037 | 1,090 | 91.10 | 98.55 | 46.8% | -1.00 | 0.0001 | -0.095 | ||
| 0.0100 | 0.0500 | 13 | 31 | 32.7% | 0.00 | 0.0003 | -0.032 | 1,095 | 95.55 | 103.55 | 43.4% | -1.00 | 0.0001 | -0.094 | ||
| 0.0100 | 0.0600 | 34 | 365 | 34.6% | 0.00 | 0.0003 | -0.027 | 1,100 | 100.50 | 108.55 | 44.3% | -1.00 | 0.0000 | -0.094 | ||
| 0.0100 | 0.0600 | 3 | 70 | 36.0% | 0.00 | 0.0002 | -0.022 | 1,105 | 106.10 | 113.55 | 52.5% | -1.00 | 0.0000 | -0.094 | ||
| 0.0100 | 0.0900 | 20 | 189 | 38.8% | 0.00 | 0.0002 | -0.018 | 1,110 | 110.50 | 118.55 | 47.7% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0600 | 4 | 99 | 38.3% | 0.00 | 0.0001 | -0.015 | 1,115 | 115.90 | 123.55 | 54.4% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.5500 | 18 | 183 | 50.9% | 0.00 | 0.0001 | -0.013 | 1,120 | 120.50 | 128.55 | 51.1% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.0800 | 24 | 14 | 42.6% | 0.00 | 0.0001 | -0.011 | 1,125 | 125.50 | 133.55 | 52.7% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.1500 | 2 | 110 | 46.4% | 0.00 | 0.0001 | -0.009 | 1,130 | 131.10 | 138.55 | 61.6% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 1.60 | 6 | 37 | 65.5% | 0.00 | 0.0001 | -0.007 | 1,135 | 135.50 | 143.55 | 56.0% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.8300 | 1 | 122 | 59.5% | 0.00 | 0.0000 | -0.006 | 1,140 | 141.10 | 148.55 | 65.2% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0200 | 11 | 25 | 43.6% | 0.00 | 0.0000 | -0.005 | 1,145 | 145.50 | 153.55 | 59.2% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0900 | 3 | 23 | 49.5% | 0.00 | 0.0000 | -0.004 | 1,150 | 151.10 | 158.55 | 68.7% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0200 | 17 | 56 | 45.8% | 0.00 | 0.0000 | -0.003 | 1,160 | 160.50 | 168.55 | 63.9% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0700 | 3 | 42 | 53.5% | 0.00 | 0.0000 | -0.002 | 1,170 | 171.10 | 178.55 | 75.5% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0900 | 14 | 210 | 57.4% | 0.00 | 0.0000 | -0.001 | 1,180 | 180.50 | 188.55 | 70.0% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.3600 | 8 | 56.9% | 0.00 | 0.0000 | -0.001 | 1,190 | 192.60 | 198.55 | 93.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0700 | 4 | 288 | 61.0% | 0.00 | 0.0000 | -0.001 | 1,200 | 200.50 | 208.55 | 76.0% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0600 | 41 | 62.6% | 0.00 | 0.0000 | -0.001 | 1,210 | 210.50 | 218.55 | 78.9% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0100 | 21 | 56 | 56.7% | 0.00 | 0.0000 | -0.000 | 1,220 | 222.60 | 228.55 | 104.1% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.1500 | 238 | 63.7% | 0.00 | 0.0000 | -0.000 | 1,230 | 230.50 | 238.55 | 84.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0300 | 1 | 65.9% | 0.00 | 0.0000 | -0.000 | 1,240 | 240.50 | 248.85 | 89.9% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0300 | 8 | 68.2% | 0.00 | 0.0000 | -0.000 | 1,250 | 250.50 | 258.85 | 92.7% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0300 | 6 | 70.3% | 0.00 | 0.0000 | -0.000 | 1,260 | 260.50 | 269.00 | 93.0% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3600 | 10 | 75.5% | 0.00 | 0.0000 | -0.000 | 1,270 | 270.50 | 278.65 | 98.3% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3600 | 16 | 74.6% | 0.00 | 0.0000 | -0.000 | 1,280 | 280.50 | 288.85 | 101.1% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0300 | 15 | 74.5% | 0.00 | 0.0000 | -0.000 | 1,290 | 290.50 | 298.85 | 103.8% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3600 | 11 | 78.8% | 0.00 | 0.0000 | 0.000 | 1,300 | 300.50 | 309.35 | 103.7% | -1.00 | 0.0000 | -0.093 | |||
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 — Oct 23, 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