CVS cadeia de opções CVS Health Corp.
Cboe delayed options data · em 15:41 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 ±4.9% (91.15–100.53) · IV ATM 29.8% · P/C open interest 1.01
| 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 | |
| 45.40 | 47.95 | 1 | 202.7% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.6900 | 364 | 176.9% | -0.00 | 0.0002 | -0.003 | ||
| 43.00 | 45.50 | 193.7% | 1.00 | 0.0002 | 0.000 | 52.5 | 0 | 0.0100 | 104 | 98.3% | -0.00 | 0.0002 | -0.003 | |||
| 40.45 | 43.00 | 179.3% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0800 | 555 | 112.2% | -0.00 | 0.0003 | -0.003 | |||
| 38.00 | 40.45 | 1 | 167.0% | 1.00 | 0.0004 | 0.000 | 57.5 | 0 | 0.6100 | 206 | 140.1% | -0.00 | 0.0004 | -0.004 | ||
| 35.40 | 37.95 | 152.6% | 1.00 | 0.0005 | 0.000 | 60 | 0 | 0.0100 | 331 | 77.8% | -0.00 | 0.0005 | -0.004 | |||
| 33.05 | 35.50 | 1 | 146.0% | 1.00 | 0.0007 | 0.000 | 62.5 | 0 | 0.2100 | 312 | 100.8% | -0.00 | 0.0007 | -0.005 | ||
| 30.50 | 33.00 | 7 | 133.8% | 1.00 | 0.0009 | 0.000 | 65 | 0 | 0.5000 | 889 | 106.8% | -0.00 | 0.0009 | -0.005 | ||
| 27.90 | 30.50 | 121.0% | 0.99 | 0.0011 | 0.000 | 67.5 | 0 | 0.0900 | 641 | 75.2% | -0.01 | 0.0011 | -0.006 | |||
| 25.60 | 26.95 | 16 | 89.4% | 0.99 | 0.0015 | 0.000 | 70 | 0 | 0.0200 | 1 | 808 | 130.7% | -0.01 | 0.0015 | -0.007 | |
| 23.20 | 25.50 | 2 | 106.0% | 0.99 | 0.0020 | 0.000 | 72.5 | 0 | 0.0900 | 2,497 | 61.5% | -0.01 | 0.0020 | -0.008 | ||
| 20.45 | 23.00 | 229 | 91.8% | 0.99 | 0.0027 | 0.000 | 75 | 0 | 0.0900 | 1,388 | 54.9% | -0.01 | 0.0027 | -0.009 | ||
| 18.05 | 20.50 | 230 | 83.7% | 0.99 | 0.0037 | -0.001 | 77.5 | 0 | 0.1000 | 336 | 49.2% | -0.01 | 0.0037 | -0.010 | ||
| 15.70 | 18.05 | 684 | 77.0% | 0.98 | 0.0052 | -0.004 | 80 | 0 | 0.1000 | 1,539 | 42.8% | -0.02 | 0.0052 | -0.012 | ||
| 13.50 | 16.05 | 66.6% | 0.98 | 0.0070 | -0.006 | 82 | 0 | 0.1100 | 7 | 38.3% | -0.02 | 0.0071 | -0.013 | |||
| 13.10 | 15.55 | 330 | 66.0% | 0.98 | 0.0076 | -0.007 | 82.5 | 0 | 0.1000 | 495 | 36.5% | -0.02 | 0.0077 | -0.013 | ||
| 12.55 | 15.05 | 63.4% | 0.97 | 0.0083 | -0.007 | 83 | 0 | 0.1200 | 4 | 36.3% | -0.03 | 0.0083 | -0.014 | |||
| 11.60 | 14.05 | 60.3% | 0.97 | 0.0099 | -0.009 | 84 | 0 | 0.1300 | 7 | 34.2% | -0.03 | 0.0099 | -0.015 | |||
| 10.70 | 12.50 | 983 | 50.7% | 0.96 | 0.0119 | -0.011 | 85 | 0.0300 | 0.1200 | 4,119 | 32.4% | -0.04 | 0.0120 | -0.017 | ||
| 9.55 | 12.10 | 52.6% | 0.96 | 0.0146 | -0.013 | 86 | 0 | 0.1500 | 7 | 29.8% | -0.04 | 0.0147 | -0.018 | |||
| 8.85 | 11.10 | 1 | 52.0% | 0.95 | 0.0183 | -0.017 | 87 | 0.0300 | 0.3500 | 7 | 32.9% | -0.06 | 0.0184 | -0.021 | ||
| 8.35 | 10.70 | 460 | 51.5% | 0.94 | 0.0205 | -0.019 | 87.5 | 0.1000 | 0.3200 | 1 | 1,801 | 32.1% | -0.06 | 0.0207 | -0.023 | |
| 7.85 | 10.25 | 49.5% | 0.93 | 0.0231 | -0.021 | 88 | 0.0600 | 0.4100 | 22 | 31.5% | -0.07 | 0.0233 | -0.025 | |||
| 6.95 | 9.25 | 46.3% | 0.91 | 0.0293 | -0.026 | 89 | 0.1000 | 0.3200 | 32 | 27.6% | -0.09 | 0.0295 | -0.030 | |||
| 5.70 | 8.45 | 14 | 696 | 41.7% | 0.88 | 0.0368 | -0.033 | 90 | 0.2600 | 0.4000 | 1,757 | 27.8% | -0.12 | 0.0371 | -0.036 | |
| 5.10 | 7.40 | 20 | 40.4% | 0.84 | 0.0452 | -0.040 | 91 | 0.2000 | 0.6600 | 15 | 26.6% | -0.16 | 0.0457 | -0.043 | ||
| 4.40 | 6.75 | 14 | 40.9% | 0.79 | 0.0540 | -0.048 | 92 | 0.2400 | 0.8400 | 43 | 25.1% | -0.21 | 0.0546 | -0.051 | ||
| 4.05 | 5.95 | 1,102 | 37.4% | 0.76 | 0.0583 | -0.052 | 92.5 | 0.5300 | 0.9100 | 5 | 1,590 | 26.2% | -0.24 | 0.0589 | -0.054 | |
| 3.70 | 6.00 | 71 | 39.9% | 0.73 | 0.0623 | -0.056 | 93 | 0.3900 | 1.17 | 381 | 25.1% | -0.27 | 0.0630 | -0.058 | ||
| 3.00 | 5.35 | 285 | 39.1% | 0.66 | 0.0692 | -0.062 | 94 | 0.6600 | 1.38 | 177 | 24.1% | -0.34 | 0.0700 | -0.064 | ||
| 2.41 | 3.80 | 1,504 | 32.5% | 0.59 | 0.0740 | -0.066 | 95 | 0.9800 | 1.78 | 1 | 1,460 | 23.8% | -0.41 | 0.0750 | -0.067 | |
| 1.95 | 4.00 | 170 | 37.5% | 0.52 | 0.0762 | -0.068 | 96 | 1.13 | 2.30 | 1 | 161 | 22.1% | -0.49 | 0.0773 | -0.069 | |
| 1.37 | 2.29 | 438 | 28.7% | 0.44 | 0.0756 | -0.067 | 97 | 1.70 | 2.86 | 1 | 21 | 22.3% | -0.57 | 0.0768 | -0.068 | |
| 1.27 | 2.58 | 1 | 1,748 | 32.6% | 0.40 | 0.0742 | -0.066 | 97.5 | 1.71 | 3.10 | 2,253 | 19.8% | -0.60 | 0.0756 | -0.067 | |
| 1.10 | 2.33 | 60 | 32.4% | 0.37 | 0.0722 | -0.064 | 98 | 1.84 | 3.45 | 209 | 18.3% | -0.64 | 0.0736 | -0.065 | ||
| 0.8200 | 1.05 | 206 | 482 | 26.1% | 0.30 | 0.0666 | -0.059 | 99 | 2.35 | 4.15 | 16 | 15.0% | -0.71 | 0.0681 | -0.059 | |
| 0.5100 | 0.8200 | 17 | 4,765 | 25.8% | 0.24 | 0.0594 | -0.053 | 100 | 2.83 | 4.95 | 539 | -0.77 | 0.0608 | -0.053 | ||
| 0.3700 | 1.13 | 61 | 30.7% | 0.19 | 0.0513 | -0.047 | 101 | 3.45 | 5.90 | 1 | -0.82 | 0.0526 | -0.045 | |||
| 0.2500 | 0.7900 | 28 | 29.8% | 0.15 | 0.0433 | -0.040 | 102 | 4.30 | 6.85 | 1 | -0.86 | 0.0444 | -0.038 | |||
| 0.1500 | 0.6900 | 77 | 30.7% | 0.12 | 0.0360 | -0.035 | 103 | 5.25 | 7.80 | -0.89 | 0.0373 | -0.032 | ||||
| 0.1300 | 0.5800 | 31.9% | 0.09 | 0.0298 | -0.030 | 104 | 6.20 | 8.70 | -0.92 | 0.0324 | -0.027 | |||||
| 0.0900 | 0.4100 | 2 | 2,901 | 31.6% | 0.08 | 0.0247 | -0.026 | 105 | 8.05 | 9.55 | 2 | 107 | -0.94 | 0.0282 | -0.024 | |
| 0.0400 | 0.2400 | 56 | 29.9% | 0.06 | 0.0205 | -0.024 | 106 | 8.15 | 10.75 | -0.95 | 0.0246 | -0.022 | ||||
| 0.0100 | 0.1800 | 74 | 29.8% | 0.05 | 0.0172 | -0.021 | 107 | 9.15 | 11.70 | -0.96 | 0.0213 | -0.021 | ||||
| 0 | 0.1300 | 3,627 | 33.7% | 0.03 | 0.0107 | -0.016 | 110 | 12.30 | 14.70 | 1 | -0.99 | 0.0119 | -0.024 | |||
| 0 | 0.1000 | 2,022 | 41.1% | 0.02 | 0.0056 | -0.011 | 115 | 18.00 | 19.70 | 2 | 4 | -1.00 | 0.0034 | -0.034 | ||
| 0 | 0.0200 | 1,059 | 94.0% | 0.01 | 0.0033 | -0.008 | 120 | 22.10 | 24.60 | 5 | -1.00 | 0.0007 | -0.040 | |||
| 0 | 0.0900 | 595 | 56.0% | 0.01 | 0.0021 | -0.006 | 125 | 27.10 | 30.50 | -1.00 | 0.0002 | -0.043 | ||||
| 0 | 0.1000 | 611 | 63.9% | 0.01 | 0.0015 | -0.005 | 130 | 32.10 | 34.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.5100 | 78 | 89.6% | 0.00 | 0.0010 | -0.004 | 135 | 37.10 | 39.70 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 0.8900 | 4 | 107.4% | 0.00 | 0.0008 | -0.004 | 140 | 42.10 | 45.55 | -1.00 | 0.0000 | -0.046 | ||||
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