DELL cadeia de opções Dell Technologies Inc.
Cboe delayed options data · em Oct 19, 21:54 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 ±28.4% (327.43–586.58) · IV ATM 61.7% · P/C open interest 1.27
| 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 | |
| 190.90 | 195.00 | 51 | 67.0% | 0.94 | 0.0006 | -0.054 | 270 | 4.10 | 5.45 | 2 | 165 | 65.7% | -0.06 | 0.0006 | -0.078 | |
| 183.00 | 186.50 | 66.9% | 0.93 | 0.0008 | -0.066 | 280 | 5.05 | 6.80 | 17 | 53 | 65.6% | -0.07 | 0.0008 | -0.089 | ||
| 174.20 | 177.50 | 25 | 65.5% | 0.92 | 0.0008 | -0.079 | 290 | 6.30 | 7.85 | 17 | 65.0% | -0.08 | 0.0009 | -0.101 | ||
| 165.95 | 169.40 | 10 | 65.7% | 0.91 | 0.0010 | -0.092 | 300 | 7.95 | 10.00 | 15 | 228 | 65.7% | -0.09 | 0.0010 | -0.113 | |
| 157.40 | 160.80 | 1 | 64.5% | 0.89 | 0.0011 | -0.106 | 310 | 9.30 | 11.10 | 4 | 85 | 64.4% | -0.11 | 0.0011 | -0.125 | |
| 149.40 | 153.00 | 64.4% | 0.88 | 0.0012 | -0.119 | 320 | 11.25 | 13.35 | 2 | 50 | 64.6% | -0.12 | 0.0012 | -0.138 | ||
| 141.45 | 145.30 | 13 | 64.0% | 0.86 | 0.0013 | -0.133 | 330 | 13.10 | 15.95 | 3 | 92 | 64.5% | -0.14 | 0.0013 | -0.150 | |
| 133.90 | 137.85 | 6 | 63.8% | 0.84 | 0.0014 | -0.146 | 340 | 15.80 | 17.20 | 300 | 63.7% | -0.16 | 0.0014 | -0.163 | ||
| 126.60 | 130.30 | 45 | 63.4% | 0.82 | 0.0015 | -0.159 | 350 | 18.05 | 19.70 | 4 | 82 | 63.3% | -0.18 | 0.0016 | -0.174 | |
| 119.50 | 123.30 | 1 | 63.2% | 0.81 | 0.0016 | -0.171 | 360 | 21.00 | 22.75 | 186 | 63.2% | -0.20 | 0.0017 | -0.186 | ||
| 112.90 | 115.80 | 57 | 62.7% | 0.78 | 0.0018 | -0.183 | 370 | 23.90 | 26.05 | 4 | 93 | 63.1% | -0.22 | 0.0018 | -0.197 | |
| 106.50 | 109.25 | 5 | 62.6% | 0.76 | 0.0019 | -0.195 | 380 | 26.85 | 29.45 | 151 | 62.7% | -0.24 | 0.0019 | -0.207 | ||
| 100.05 | 103.00 | 25 | 62.3% | 0.74 | 0.0020 | -0.205 | 390 | 30.85 | 33.15 | 1 | 105 | 62.8% | -0.26 | 0.0020 | -0.216 | |
| 93.95 | 96.95 | 3 | 52 | 62.1% | 0.72 | 0.0020 | -0.214 | 400 | 34.45 | 37.35 | 5 | 209 | 62.7% | -0.29 | 0.0021 | -0.225 |
| 88.30 | 91.40 | 1 | 85 | 62.2% | 0.69 | 0.0021 | -0.223 | 410 | 38.35 | 41.35 | 41 | 62.6% | -0.31 | 0.0022 | -0.233 | |
| 82.90 | 85.70 | 24 | 62.0% | 0.67 | 0.0022 | -0.231 | 420 | 42.65 | 46.00 | 5 | 90 | 62.5% | -0.33 | 0.0022 | -0.240 | |
| 77.60 | 80.40 | 20 | 23 | 61.8% | 0.65 | 0.0023 | -0.237 | 430 | 47.85 | 50.70 | 5 | 63 | 62.4% | -0.36 | 0.0023 | -0.245 |
| 72.65 | 75.70 | 22 | 27 | 61.8% | 0.62 | 0.0023 | -0.243 | 440 | 52.40 | 55.60 | 2 | 362 | 62.1% | -0.38 | 0.0024 | -0.250 |
| 67.90 | 71.05 | 8 | 36 | 61.7% | 0.60 | 0.0024 | -0.248 | 450 | 57.50 | 60.65 | 3 | 149 | 61.9% | -0.41 | 0.0024 | -0.254 |
| 63.65 | 66.20 | 45 | 54 | 61.5% | 0.58 | 0.0024 | -0.252 | 460 | 63.00 | 66.30 | 5 | 124 | 61.9% | -0.43 | 0.0024 | -0.257 |
| 59.40 | 61.95 | 43 | 80 | 61.4% | 0.55 | 0.0024 | -0.254 | 470 | 68.80 | 72.00 | 40 | 61.9% | -0.45 | 0.0025 | -0.259 | |
| 55.35 | 57.70 | 20 | 23 | 61.2% | 0.53 | 0.0024 | -0.256 | 480 | 74.80 | 78.00 | 2 | 95 | 61.9% | -0.48 | 0.0025 | -0.260 |
| 51.70 | 54.70 | 65 | 28 | 61.5% | 0.51 | 0.0024 | -0.257 | 490 | 81.10 | 84.00 | 105 | 61.8% | -0.50 | 0.0025 | -0.260 | |
| 48.05 | 50.50 | 13 | 35 | 61.1% | 0.48 | 0.0024 | -0.257 | 500 | 87.55 | 90.50 | 377 | 61.8% | -0.52 | 0.0025 | -0.260 | |
| 44.90 | 47.25 | 3 | 14 | 61.2% | 0.46 | 0.0024 | -0.257 | 510 | 93.85 | 97.15 | 39 | 61.7% | -0.55 | 0.0025 | -0.258 | |
| 41.75 | 44.20 | 3 | 41 | 61.2% | 0.44 | 0.0024 | -0.255 | 520 | 101.05 | 104.00 | 3 | 49 | 61.8% | -0.57 | 0.0025 | -0.256 |
| 38.75 | 41.95 | 5 | 25 | 61.1% | 0.42 | 0.0024 | -0.253 | 530 | 108.15 | 111.05 | 24 | 61.8% | -0.59 | 0.0025 | -0.254 | |
| 36.05 | 38.60 | 1 | 35 | 61.1% | 0.40 | 0.0024 | -0.250 | 540 | 115.40 | 118.35 | 1 | 120 | 61.9% | -0.61 | 0.0025 | -0.250 |
| 33.50 | 35.80 | 2 | 69 | 61.0% | 0.38 | 0.0023 | -0.247 | 550 | 122.85 | 125.80 | 1 | 47 | 61.9% | -0.63 | 0.0024 | -0.246 |
| 30.95 | 33.70 | 11 | 47 | 61.1% | 0.36 | 0.0023 | -0.243 | 560 | 130.20 | 133.30 | 32 | 61.8% | -0.65 | 0.0024 | -0.242 | |
| 28.85 | 31.50 | 92 | 61.2% | 0.34 | 0.0022 | -0.238 | 570 | 137.95 | 141.10 | 65 | 61.8% | -0.67 | 0.0024 | -0.237 | ||
| 26.70 | 29.50 | 2 | 59 | 61.2% | 0.33 | 0.0022 | -0.234 | 580 | 145.75 | 149.05 | 25 | 61.8% | -0.69 | 0.0023 | -0.232 | |
| 24.65 | 27.50 | 5 | 58 | 61.1% | 0.31 | 0.0022 | -0.229 | 590 | 154.05 | 157.20 | 1 | 29 | 62.1% | -0.71 | 0.0023 | -0.226 |
| 22.85 | 25.80 | 9 | 315 | 61.2% | 0.29 | 0.0021 | -0.223 | 600 | 162.20 | 165.35 | 12 | 62.1% | -0.72 | 0.0022 | -0.220 | |
| 21.25 | 24.00 | 1 | 55 | 61.2% | 0.28 | 0.0020 | -0.218 | 610 | 170.65 | 173.65 | 8 | 62.2% | -0.74 | 0.0022 | -0.214 | |
| 19.75 | 22.65 | 7 | 333 | 61.4% | 0.26 | 0.0020 | -0.212 | 620 | 178.50 | 182.70 | 307 | 62.2% | -0.76 | 0.0021 | -0.208 | |
| 18.30 | 21.40 | 6 | 270 | 61.6% | 0.25 | 0.0019 | -0.206 | 630 | 187.00 | 191.10 | 6 | 62.3% | -0.77 | 0.0021 | -0.202 | |
| 17.10 | 19.75 | 71 | 61.5% | 0.23 | 0.0019 | -0.200 | 640 | 196.30 | 199.35 | 7 | 62.4% | -0.79 | 0.0020 | -0.195 | ||
| 15.60 | 18.65 | 114 | 61.5% | 0.22 | 0.0018 | -0.194 | 650 | 205.05 | 208.10 | 4 | 62.4% | -0.80 | 0.0020 | -0.189 | ||
| 15.05 | 17.30 | 3 | 9 | 61.9% | 0.21 | 0.0018 | -0.188 | 660 | 213.75 | 217.05 | 3 | 62.5% | -0.81 | 0.0019 | -0.182 | |
| 13.55 | 16.15 | 94 | 61.6% | 0.20 | 0.0017 | -0.182 | 670 | 222.10 | 226.15 | 62.2% | -0.83 | 0.0019 | -0.176 | |||
| 12.45 | 15.10 | 24 | 61.6% | 0.19 | 0.0016 | -0.175 | 680 | 231.15 | 235.20 | 2 | 62.3% | -0.84 | 0.0018 | -0.170 | ||
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 — Feb 19, 2027
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