DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · em 19:03 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 ±1.9% (526.76–547.32) · IV ATM 11.3% · P/C open interest 1.47
| 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 | |
| 257.30 | 257.65 | 3 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 242 | 100.9% | -0.00 | 0.0000 | -0.001 | |||
| 252.30 | 252.65 | 3 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 51 | 98.3% | -0.00 | 0.0000 | -0.001 | |||
| 247.30 | 247.70 | 72 | 88.1% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0300 | 33 | 95.7% | -0.00 | 0.0000 | -0.001 | ||
| 242.30 | 242.70 | 56 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0300 | 10 | 93.2% | -0.00 | 0.0000 | -0.001 | |||
| 237.35 | 237.70 | 59 | 90.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0300 | 36 | 90.7% | -0.00 | 0.0000 | -0.001 | ||
| 232.35 | 232.70 | 61 | 80.9% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0300 | 10 | 88.3% | -0.00 | 0.0000 | -0.001 | ||
| 227.35 | 227.70 | 44 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0300 | 13 | 85.9% | -0.00 | 0.0000 | -0.001 | |||
| 222.35 | 222.70 | 67 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0300 | 12 | 83.5% | -0.00 | 0.0000 | -0.002 | |||
| 217.35 | 217.70 | 21 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0300 | 14 | 81.2% | -0.00 | 0.0000 | -0.002 | |||
| 212.35 | 212.75 | 49 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0300 | 1,280 | 78.9% | -0.00 | 0.0000 | -0.002 | |||
| 207.40 | 207.75 | 65 | 76.3% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0300 | 15 | 76.6% | -0.00 | 0.0000 | -0.002 | ||
| 202.40 | 202.75 | 109 | 67.7% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0300 | 51 | 74.4% | -0.00 | 0.0000 | -0.002 | ||
| 197.40 | 197.75 | 54 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0300 | 80 | 72.2% | -0.00 | 0.0000 | -0.002 | |||
| 192.40 | 192.75 | 77 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0300 | 8 | 70.0% | -0.00 | 0.0000 | -0.002 | |||
| 187.40 | 187.75 | 66 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0300 | 436 | 67.9% | -0.00 | 0.0000 | -0.003 | |||
| 182.40 | 182.80 | 58 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0300 | 42 | 65.8% | -0.00 | 0.0000 | -0.003 | |||
| 177.40 | 177.80 | 63 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0300 | 148 | 63.7% | -0.00 | 0.0000 | -0.003 | |||
| 172.45 | 172.80 | 53 | 55.6% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0300 | 68 | 61.7% | -0.00 | 0.0000 | -0.003 | ||
| 167.45 | 167.80 | 68 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0300 | 430 | 59.6% | -0.00 | 0.0000 | -0.003 | |||
| 162.45 | 162.80 | 23 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0300 | 509 | 57.6% | -0.00 | 0.0000 | -0.004 | |||
| 157.45 | 157.80 | 20 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0300 | 546 | 55.6% | -0.00 | 0.0000 | -0.004 | |||
| 152.45 | 152.85 | 15 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0300 | 775 | 53.6% | -0.00 | 0.0000 | -0.004 | |||
| 147.45 | 147.85 | 20 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0300 | 207 | 51.7% | -0.00 | 0.0000 | -0.005 | |||
| 142.50 | 142.85 | 3 | 44.4% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0300 | 642 | 49.8% | -0.00 | 0.0001 | -0.005 | ||
| 137.50 | 137.85 | 6 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.0300 | 703 | 47.9% | -0.00 | 0.0001 | -0.005 | |||
| 132.50 | 132.85 | 3 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.0300 | 488 | 46.0% | -0.00 | 0.0001 | -0.006 | |||
| 127.50 | 127.85 | 3 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0300 | 1,379 | 44.1% | -0.00 | 0.0001 | -0.006 | |||
| 122.50 | 122.85 | 2 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.0400 | 294 | 43.4% | -0.00 | 0.0001 | -0.007 | |||
| 117.55 | 117.90 | 16 | 40.1% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.0400 | 1 | 394 | 41.5% | -0.00 | 0.0001 | -0.007 | |
| 112.55 | 112.90 | 63 | 34.1% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.0300 | 767 | 38.7% | -0.00 | 0.0001 | -0.008 | ||
| 107.55 | 107.90 | 14 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 0.0400 | 662 | 37.8% | -0.00 | 0.0002 | -0.009 | |||
| 102.55 | 102.90 | 13 | 1.00 | 0.0002 | 0.000 | 435 | 0 | 0.0400 | 4 | 146 | 36.0% | -0.00 | 0.0002 | -0.010 | ||
| 97.55 | 97.95 | 42 | 29.2% | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.0500 | 5 | 656 | 34.9% | -0.00 | 0.0002 | -0.011 | |
| 92.60 | 92.95 | 22 | 32.9% | 1.00 | 0.0002 | 0.000 | 445 | 0 | 0.0600 | 12 | 1,528 | 33.7% | -0.00 | 0.0003 | -0.012 | |
| 87.60 | 87.95 | 1 | 37 | 29.6% | 1.00 | 0.0003 | 0.000 | 450 | 0.0200 | 0.0500 | 75 | 989 | 32.4% | -0.00 | 0.0003 | -0.013 |
| 82.60 | 82.95 | 221 | 24.4% | 1.00 | 0.0004 | 0.000 | 455 | 0.0200 | 0.0600 | 237 | 30.9% | -0.00 | 0.0004 | -0.014 | ||
| 77.60 | 78.00 | 541 | 27.6% | 1.00 | 0.0004 | 0.000 | 460 | 0.0300 | 0.0800 | 4 | 3,009 | 30.1% | -0.01 | 0.0005 | -0.016 | |
| 72.65 | 73.00 | 304 | 27.6% | 0.99 | 0.0005 | 0.000 | 465 | 0.0400 | 0.0800 | 4 | 421 | 28.5% | -0.01 | 0.0006 | -0.018 | |
| 67.65 | 68.00 | 715 | 25.0% | 0.99 | 0.0006 | 0.000 | 470 | 0.0400 | 0.1000 | 4 | 536 | 27.1% | -0.01 | 0.0007 | -0.020 | |
| 62.70 | 63.00 | 8 | 726 | 24.5% | 0.99 | 0.0008 | 0.000 | 475 | 0.0700 | 0.1100 | 1 | 1,076 | 25.9% | -0.01 | 0.0009 | -0.022 |
| 57.70 | 58.05 | 57 | 23.5% | 0.99 | 0.0010 | 0.000 | 480 | 0.0700 | 0.1200 | 1 | 3,248 | 24.1% | -0.01 | 0.0012 | -0.025 | |
| 52.70 | 53.10 | 60 | 22.2% | 0.99 | 0.0013 | 0.000 | 485 | 0.1000 | 0.1400 | 3 | 1,111 | 22.9% | -0.01 | 0.0015 | -0.029 | |
| 47.75 | 48.10 | 2 | 206 | 20.8% | 0.98 | 0.0016 | -0.005 | 490 | 0.1400 | 0.1700 | 1 | 343 | 21.7% | -0.02 | 0.0019 | -0.033 |
| 42.80 | 43.15 | 2 | 181 | 19.9% | 0.98 | 0.0022 | -0.011 | 495 | 0.1700 | 0.2000 | 4 | 1,795 | 20.1% | -0.02 | 0.0025 | -0.038 |
| 41.80 | 42.15 | 19.4% | 0.98 | 0.0023 | -0.013 | 496 | 0.1800 | 0.2200 | 2 | 20.0% | -0.03 | 0.0027 | -0.039 | |||
| 40.80 | 41.15 | 19.0% | 0.98 | 0.0025 | -0.015 | 497 | 0.1800 | 0.2300 | 20 | 19.6% | -0.03 | 0.0028 | -0.041 | |||
| 39.80 | 40.20 | 19.0% | 0.98 | 0.0026 | -0.017 | 498 | 0.1900 | 0.2400 | 2 | 33 | 19.3% | -0.03 | 0.0030 | -0.042 | ||
| 38.85 | 39.20 | 19.0% | 0.98 | 0.0028 | -0.018 | 499 | 0.2000 | 0.2500 | 33 | 19.0% | -0.03 | 0.0032 | -0.043 | |||
| 37.85 | 38.20 | 2 | 1,335 | 18.6% | 0.97 | 0.0030 | -0.020 | 500 | 0.2200 | 0.2600 | 85 | 6,370 | 18.8% | -0.03 | 0.0034 | -0.045 |
| 36.85 | 37.20 | 18.1% | 0.97 | 0.0031 | -0.022 | 501 | 0.2300 | 0.2800 | 4 | 66 | 18.6% | -0.03 | 0.0036 | -0.046 | ||
| 35.85 | 36.25 | 18.0% | 0.97 | 0.0034 | -0.024 | 502 | 0.2400 | 0.2900 | 51 | 18.2% | -0.03 | 0.0038 | -0.048 | |||
| 34.90 | 35.25 | 17.9% | 0.97 | 0.0036 | -0.026 | 503 | 0.2500 | 0.3100 | 4 | 6 | 18.0% | -0.04 | 0.0041 | -0.050 | ||
| 33.90 | 34.25 | 17.5% | 0.97 | 0.0038 | -0.028 | 504 | 0.2700 | 0.3200 | 34 | 11 | 17.7% | -0.04 | 0.0043 | -0.051 | ||
| 32.90 | 33.30 | 321 | 17.3% | 0.96 | 0.0041 | -0.030 | 505 | 0.3100 | 0.3300 | 50 | 1,170 | 17.5% | -0.04 | 0.0046 | -0.053 | |
| 31.95 | 32.30 | 17.1% | 0.96 | 0.0044 | -0.033 | 506 | 0.3000 | 0.3600 | 6 | 1 | 17.2% | -0.04 | 0.0050 | -0.055 | ||
| 30.95 | 31.30 | 55 | 16.7% | 0.96 | 0.0047 | -0.035 | 507 | 0.3200 | 0.3800 | 13 | 327 | 16.9% | -0.05 | 0.0053 | -0.057 | |
| 29.95 | 30.35 | 16.5% | 0.96 | 0.0050 | -0.038 | 508 | 0.3400 | 0.4100 | 9 | 17 | 16.6% | -0.05 | 0.0057 | -0.060 | ||
| 29.00 | 29.35 | 16.3% | 0.95 | 0.0054 | -0.040 | 509 | 0.3700 | 0.4300 | 38 | 63 | 16.4% | -0.05 | 0.0061 | -0.062 | ||
| 28.00 | 28.40 | 1,461 | 16.0% | 0.95 | 0.0058 | -0.043 | 510 | 0.4000 | 0.4600 | 152 | 6,544 | 16.1% | -0.06 | 0.0065 | -0.065 | |
| 27.05 | 27.40 | 15.8% | 0.95 | 0.0062 | -0.046 | 511 | 0.4200 | 0.4900 | 11 | 302 | 15.9% | -0.06 | 0.0070 | -0.067 | ||
| 26.10 | 26.45 | 15.7% | 0.94 | 0.0067 | -0.050 | 512 | 0.4500 | 0.5300 | 4 | 113 | 15.6% | -0.07 | 0.0075 | -0.070 | ||
| 25.10 | 25.45 | 15.2% | 0.94 | 0.0072 | -0.053 | 513 | 0.4900 | 0.5600 | 5 | 1,518 | 15.3% | -0.07 | 0.0081 | -0.073 | ||
| 24.15 | 24.50 | 1 | 15.1% | 0.93 | 0.0078 | -0.056 | 514 | 0.5300 | 0.6000 | 6 | 54 | 15.1% | -0.08 | 0.0087 | -0.076 | |
| 23.20 | 23.55 | 2 | 294 | 14.9% | 0.93 | 0.0084 | -0.060 | 515 | 0.5800 | 0.6400 | 877 | 2,485 | 14.9% | -0.08 | 0.0094 | -0.080 |
| 22.25 | 22.60 | 14.7% | 0.92 | 0.0091 | -0.064 | 516 | 0.6300 | 0.7000 | 9 | 84 | 14.7% | -0.09 | 0.0101 | -0.084 | ||
| 21.30 | 21.65 | 14.5% | 0.92 | 0.0099 | -0.069 | 517 | 0.6900 | 0.7600 | 4 | 60 | 14.4% | -0.10 | 0.0109 | -0.088 | ||
| 20.35 | 20.70 | 14.2% | 0.91 | 0.0107 | -0.073 | 518 | 0.7500 | 0.8200 | 3 | 32 | 14.2% | -0.11 | 0.0118 | -0.092 | ||
| 19.40 | 19.75 | 14.0% | 0.90 | 0.0116 | -0.078 | 519 | 0.8200 | 0.8900 | 1 | 37 | 14.0% | -0.12 | 0.0127 | -0.096 | ||
| 18.45 | 18.80 | 8 | 1,628 | 13.7% | 0.89 | 0.0125 | -0.083 | 520 | 0.9000 | 0.9600 | 40 | 2,144 | 13.8% | -0.13 | 0.0137 | -0.101 |
| 17.55 | 17.90 | 4 | 13.6% | 0.88 | 0.0135 | -0.088 | 521 | 0.9900 | 1.06 | 2 | 76 | 13.6% | -0.14 | 0.0147 | -0.105 | |
| 16.65 | 17.00 | 1 | 13.4% | 0.87 | 0.0146 | -0.094 | 522 | 1.09 | 1.15 | 16 | 75 | 13.4% | -0.15 | 0.0158 | -0.110 | |
| 15.75 | 16.05 | 1 | 13.1% | 0.86 | 0.0158 | -0.099 | 523 | 1.20 | 1.26 | 222 | 94 | 13.2% | -0.16 | 0.0170 | -0.115 | |
| 14.85 | 15.15 | 7 | 12.9% | 0.84 | 0.0170 | -0.105 | 524 | 1.33 | 1.39 | 2 | 212 | 13.0% | -0.18 | 0.0182 | -0.121 | |
| 14.00 | 14.25 | 14 | 313 | 12.8% | 0.83 | 0.0183 | -0.111 | 525 | 1.47 | 1.54 | 71 | 1,293 | 12.9% | -0.19 | 0.0195 | -0.126 |
| 13.10 | 13.40 | 5 | 12.6% | 0.81 | 0.0196 | -0.117 | 526 | 1.62 | 1.69 | 3 | 97 | 12.7% | -0.21 | 0.0208 | -0.131 | |
| 12.30 | 12.55 | 13 | 12.5% | 0.80 | 0.0210 | -0.123 | 527 | 1.80 | 1.87 | 17 | 97 | 12.5% | -0.23 | 0.0222 | -0.136 | |
| 11.45 | 11.75 | 1 | 50 | 12.3% | 0.78 | 0.0225 | -0.130 | 528 | 1.99 | 2.08 | 166 | 196 | 12.4% | -0.25 | 0.0235 | -0.141 |
| 10.65 | 10.90 | 6 | 65 | 12.1% | 0.76 | 0.0239 | -0.135 | 529 | 2.20 | 2.29 | 6 | 120 | 12.2% | -0.27 | 0.0249 | -0.146 |
| 9.85 | 10.10 | 13 | 752 | 11.9% | 0.73 | 0.0253 | -0.141 | 530 | 2.44 | 2.54 | 340 | 679 | 12.1% | -0.30 | 0.0262 | -0.150 |
| 9.10 | 9.35 | 9 | 154 | 11.9% | 0.71 | 0.0267 | -0.146 | 531 | 2.71 | 2.81 | 14 | 212 | 12.0% | -0.32 | 0.0275 | -0.154 |
| 8.40 | 8.60 | 1 | 110 | 11.7% | 0.68 | 0.0280 | -0.151 | 532 | 3.00 | 3.15 | 13 | 246 | 11.9% | -0.35 | 0.0287 | -0.157 |
| 7.70 | 7.90 | 111 | 187 | 11.7% | 0.66 | 0.0293 | -0.155 | 533 | 3.30 | 3.45 | 16 | 181 | 11.7% | -0.38 | 0.0298 | -0.160 |
| 7.00 | 7.20 | 106 | 116 | 11.5% | 0.63 | 0.0304 | -0.158 | 534 | 3.65 | 3.80 | 49 | 246 | 11.6% | -0.40 | 0.0307 | -0.162 |
| 6.35 | 6.55 | 37 | 415 | 11.4% | 0.60 | 0.0314 | -0.161 | 535 | 4.05 | 4.20 | 25 | 1,509 | 11.6% | -0.43 | 0.0315 | -0.163 |
| 5.75 | 5.95 | 72 | 193 | 11.3% | 0.57 | 0.0323 | -0.163 | 536 | 4.45 | 4.60 | 19 | 46 | 11.4% | -0.47 | 0.0321 | -0.163 |
| 5.20 | 5.35 | 74 | 128 | 11.2% | 0.53 | 0.0328 | -0.163 | 537 | 4.95 | 5.05 | 18 | 72 | 11.4% | -0.50 | 0.0325 | -0.162 |
| 4.65 | 4.80 | 37 | 178 | 11.1% | 0.50 | 0.0332 | -0.163 | 538 | 5.40 | 5.55 | 28 | 73 | 11.3% | -0.53 | 0.0326 | -0.160 |
| 4.15 | 4.30 | 33 | 51 | 11.1% | 0.47 | 0.0333 | -0.162 | 539 | 5.95 | 6.10 | 768 | 11.3% | -0.56 | 0.0325 | -0.157 | |
| 3.70 | 3.85 | 124 | 1,864 | 11.1% | 0.43 | 0.0332 | -0.160 | 540 | 6.50 | 6.65 | 25 | 231 | 11.2% | -0.60 | 0.0321 | -0.153 |
| 3.25 | 3.40 | 110 | 140 | 10.9% | 0.40 | 0.0327 | -0.156 | 541 | 7.10 | 7.25 | 13 | 25 | 11.1% | -0.63 | 0.0315 | -0.148 |
| 2.89 | 3.05 | 6 | 149 | 11.0% | 0.37 | 0.0320 | -0.152 | 542 | 7.70 | 7.90 | 1 | 25 | 11.1% | -0.66 | 0.0306 | -0.143 |
| 2.54 | 2.65 | 7 | 82 | 10.9% | 0.34 | 0.0310 | -0.147 | 543 | 8.35 | 8.60 | 12 | 11.1% | -0.69 | 0.0295 | -0.136 | |
| 2.22 | 2.33 | 17 | 164 | 10.9% | 0.31 | 0.0299 | -0.141 | 544 | 9.05 | 9.30 | 16 | 11.0% | -0.72 | 0.0283 | -0.130 | |
| 1.94 | 2.02 | 604 | 6,423 | 10.9% | 0.28 | 0.0286 | -0.134 | 545 | 9.75 | 10.05 | 1 | 23 | 11.0% | -0.74 | 0.0269 | -0.122 |
| 1.68 | 1.79 | 7 | 164 | 10.9% | 0.25 | 0.0271 | -0.127 | 546 | 10.50 | 10.80 | 10 | 14 | 11.0% | -0.77 | 0.0254 | -0.115 |
| 1.46 | 1.57 | 4 | 120 | 10.9% | 0.23 | 0.0255 | -0.120 | 547 | 11.35 | 11.60 | 9 | 11.1% | -0.79 | 0.0238 | -0.107 | |
| 1.26 | 1.37 | 15 | 32 | 11.0% | 0.20 | 0.0238 | -0.112 | 548 | 12.10 | 12.40 | 1 | 11.0% | -0.82 | 0.0222 | -0.099 | |
| 1.09 | 1.18 | 2 | 35 | 11.0% | 0.18 | 0.0222 | -0.105 | 549 | 12.95 | 13.25 | 43 | 11.0% | -0.84 | 0.0205 | -0.091 | |
| 0.9400 | 1.01 | 38 | 1,181 | 11.0% | 0.16 | 0.0205 | -0.097 | 550 | 13.80 | 14.15 | 89 | 11.1% | -0.85 | 0.0189 | -0.083 | |
| 0.8100 | 0.8800 | 310 | 325 | 11.1% | 0.14 | 0.0188 | -0.090 | 551 | 14.65 | 15.00 | 11.1% | -0.87 | 0.0173 | -0.075 | ||
| 0.6900 | 0.7600 | 11 | 2,066 | 11.1% | 0.13 | 0.0172 | -0.082 | 552 | 15.55 | 15.90 | 11.2% | -0.89 | 0.0158 | -0.068 | ||
| 0.5900 | 0.6600 | 2 | 60 | 11.2% | 0.11 | 0.0157 | -0.075 | 553 | 16.45 | 16.80 | 6 | 11.2% | -0.90 | 0.0143 | -0.060 | |
| 0.5100 | 0.5800 | 390 | 11.2% | 0.10 | 0.0142 | -0.068 | 554 | 17.35 | 17.70 | 11.1% | -0.91 | 0.0129 | -0.054 | |||
| 0.4300 | 0.4900 | 2 | 525 | 11.2% | 0.09 | 0.0128 | -0.062 | 555 | 18.30 | 18.65 | 1 | 11.3% | -0.92 | 0.0116 | -0.047 | |
| 0.3600 | 0.4100 | 302 | 690 | 11.3% | 0.07 | 0.0115 | -0.056 | 556 | 19.25 | 19.60 | 11.5% | -0.93 | 0.0104 | -0.041 | ||
| 0.3000 | 0.3700 | 27 | 11.3% | 0.06 | 0.0103 | -0.050 | 557 | 20.15 | 20.50 | 11.1% | -0.94 | 0.0093 | -0.035 | |||
| 0.2500 | 0.3000 | 150 | 11.3% | 0.06 | 0.0092 | -0.045 | 558 | 21.10 | 21.45 | 11.1% | -0.95 | 0.0083 | -0.030 | |||
| 0.2100 | 0.2600 | 1 | 309 | 11.4% | 0.05 | 0.0081 | -0.040 | 559 | 22.05 | 22.45 | 11.3% | -0.96 | 0.0074 | -0.025 | ||
| 0.1700 | 0.2200 | 3,551 | 5,066 | 11.4% | 0.04 | 0.0072 | -0.036 | 560 | 23.05 | 23.40 | 35 | 11.5% | -0.96 | 0.0065 | -0.021 | |
| 0.1400 | 0.1800 | 13 | 11.4% | 0.04 | 0.0064 | -0.032 | 561 | 24.05 | 24.35 | 1 | 11.6% | -0.97 | 0.0058 | -0.017 | ||
| 0.1200 | 0.1500 | 1 | 50 | 11.5% | 0.03 | 0.0056 | -0.029 | 562 | 25.00 | 25.35 | 11.7% | -0.97 | 0.0051 | -0.013 | ||
| 0.0900 | 0.1300 | 5 | 11.5% | 0.03 | 0.0050 | -0.025 | 563 | 25.95 | 26.30 | 11.2% | -0.98 | 0.0045 | -0.010 | |||
| 0.0800 | 0.1100 | 1 | 9 | 11.6% | 0.02 | 0.0044 | -0.022 | 564 | 27.00 | 27.30 | 12.1% | -0.98 | 0.0039 | -0.007 | ||
| 0.0600 | 0.1000 | 2,226 | 11.6% | 0.02 | 0.0039 | -0.020 | 565 | 27.95 | 28.25 | 11.5% | -0.98 | 0.0035 | -0.004 | |||
| 0.0500 | 0.0900 | 3 | 11.8% | 0.02 | 0.0034 | -0.018 | 566 | 28.90 | 29.25 | 11.1% | -0.98 | 0.0030 | -0.002 | |||
| 0.0400 | 0.0800 | 1 | 11.9% | 0.02 | 0.0029 | -0.015 | 567 | 29.90 | 30.25 | 11.5% | -0.99 | 0.0027 | 0.000 | |||
| 0.0300 | 0.0700 | 10 | 11.9% | 0.01 | 0.0026 | -0.014 | 568 | 30.90 | 31.25 | 11.9% | -0.99 | 0.0023 | 0.000 | |||
| 0.0300 | 0.0600 | 12 | 12.1% | 0.01 | 0.0023 | -0.012 | 569 | 31.90 | 32.25 | 12.3% | -0.99 | 0.0021 | 0.000 | |||
| 0.0300 | 0.0600 | 1 | 1,202 | 12.4% | 0.01 | 0.0020 | -0.011 | 570 | 32.90 | 33.20 | 1 | 11.7% | -0.99 | 0.0018 | 0.000 | |
| 0.0200 | 0.0500 | 17 | 12.4% | 0.01 | 0.0018 | -0.010 | 571 | 33.90 | 34.20 | 12.1% | -0.99 | 0.0016 | 0.000 | |||
| 0.0100 | 0.0500 | 12 | 12.4% | 0.01 | 0.0016 | -0.009 | 572 | 34.90 | 35.20 | 12.5% | -0.99 | 0.0014 | 0.000 | |||
| 0.0100 | 0.0400 | 1 | 8 | 12.5% | 0.01 | 0.0014 | -0.008 | 573 | 35.90 | 36.20 | 12.9% | -0.99 | 0.0012 | 0.000 | ||
| 0.0100 | 0.0500 | 6 | 13.1% | 0.01 | 0.0012 | -0.007 | 574 | 36.90 | 37.20 | 13.3% | -0.99 | 0.0011 | 0.000 | |||
| 0 | 0.0400 | 246 | 12.8% | 0.01 | 0.0011 | -0.006 | 575 | 37.85 | 38.20 | 11.8% | -1.00 | 0.0010 | 0.000 | |||
| 0 | 0.0400 | 95 | 14.2% | 0.00 | 0.0006 | -0.004 | 580 | 42.80 | 43.20 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 0.0400 | 167 | 15.7% | 0.00 | 0.0004 | -0.003 | 585 | 47.80 | 48.15 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0300 | 164 | 16.6% | 0.00 | 0.0002 | -0.002 | 590 | 52.80 | 53.15 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0300 | 1 | 17.9% | 0.00 | 0.0002 | -0.001 | 595 | 57.80 | 58.15 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 68 | 19.3% | 0.00 | 0.0001 | -0.001 | 600 | 62.75 | 63.15 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 71 | 18.7% | 0.00 | 0.0001 | -0.001 | 605 | 67.75 | 68.10 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 16 | 21.9% | 0.00 | 0.0001 | -0.001 | 610 | 72.75 | 73.10 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 16 | 23.1% | 0.00 | 0.0000 | -0.001 | 615 | 77.75 | 78.10 | -1.00 | 0.0000 | 0.000 | ||||
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