EBAY cadeia de opções eBay Inc.
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 ±30.1% (84.22–156.72) · IV ATM 34.4% · P/C open interest 0.67
| 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 | |
| 56.50 | 61.50 | 49 | 44.2% | 0.94 | 0.0020 | -0.001 | 65 | 1.40 | 2.60 | 11 | 45.7% | -0.06 | 0.0020 | -0.007 | ||
| 52.50 | 57.00 | 73 | 42.6% | 0.92 | 0.0024 | -0.002 | 70 | 1.80 | 5.00 | 110 | 48.6% | -0.08 | 0.0025 | -0.009 | ||
| 50.00 | 55.00 | 74 | 41.0% | 0.91 | 0.0026 | -0.003 | 72.5 | 1.80 | 5.00 | 133 | 46.3% | -0.08 | 0.0027 | -0.009 | ||
| 48.00 | 53.00 | 38 | 40.7% | 0.90 | 0.0029 | -0.004 | 75 | 1.61 | 5.00 | 242 | 43.6% | -0.09 | 0.0030 | -0.010 | ||
| 46.00 | 51.00 | 2 | 40.3% | 0.89 | 0.0032 | -0.005 | 77.5 | 0.2500 | 5.00 | 146 | 38.5% | -0.10 | 0.0033 | -0.011 | ||
| 44.00 | 49.00 | 51 | 39.7% | 0.88 | 0.0035 | -0.006 | 80 | 1.00 | 5.50 | 25 | 39.2% | -0.11 | 0.0036 | -0.011 | ||
| 42.00 | 47.00 | 85 | 39.0% | 0.87 | 0.0038 | -0.007 | 82.5 | 1.00 | 6.00 | 17 | 38.1% | -0.13 | 0.0039 | -0.012 | ||
| 40.00 | 45.00 | 171 | 38.3% | 0.86 | 0.0040 | -0.008 | 85 | 1.50 | 6.50 | 146 | 38.0% | -0.14 | 0.0042 | -0.013 | ||
| 38.50 | 43.00 | 20 | 38.3% | 0.85 | 0.0044 | -0.008 | 87.5 | 2.00 | 7.00 | 131 | 37.6% | -0.15 | 0.0045 | -0.013 | ||
| 36.50 | 41.50 | 48 | 38.1% | 0.83 | 0.0047 | -0.009 | 90 | 2.90 | 7.50 | 63 | 37.8% | -0.17 | 0.0049 | -0.014 | ||
| 34.50 | 39.50 | 56 | 37.1% | 0.82 | 0.0050 | -0.010 | 92.5 | 3.00 | 8.00 | 184 | 36.6% | -0.18 | 0.0052 | -0.014 | ||
| 33.00 | 37.50 | 49 | 36.8% | 0.80 | 0.0053 | -0.011 | 95 | 3.50 | 8.50 | 33 | 35.9% | -0.20 | 0.0056 | -0.015 | ||
| 31.00 | 36.00 | 18 | 36.3% | 0.79 | 0.0056 | -0.012 | 97.5 | 4.50 | 9.00 | 239 | 35.9% | -0.21 | 0.0059 | -0.016 | ||
| 29.50 | 34.50 | 109 | 36.4% | 0.77 | 0.0059 | -0.012 | 100 | 5.00 | 10.00 | 127 | 35.6% | -0.23 | 0.0063 | -0.016 | ||
| 27.25 | 30.90 | 127 | 36.3% | 0.74 | 0.0066 | -0.014 | 105 | 8.70 | 10.75 | 59 | 36.5% | -0.27 | 0.0070 | -0.017 | ||
| 25.10 | 27.90 | 82 | 36.6% | 0.70 | 0.0071 | -0.015 | 110 | 8.80 | 13.50 | 25 | 250 | 35.1% | -0.31 | 0.0076 | -0.018 | |
| 21.00 | 25.50 | 876 | 35.0% | 0.66 | 0.0076 | -0.016 | 115 | 10.50 | 15.50 | 4 | 34.2% | -0.35 | 0.0083 | -0.019 | ||
| 18.50 | 23.00 | 296 | 34.6% | 0.62 | 0.0081 | -0.017 | 120 | 13.00 | 18.00 | 128 | 34.2% | -0.39 | 0.0089 | -0.019 | ||
| 16.00 | 19.60 | 106 | 33.0% | 0.58 | 0.0084 | -0.017 | 125 | 15.50 | 20.50 | 754 | 33.8% | -0.44 | 0.0094 | -0.019 | ||
| 14.00 | 17.60 | 766 | 32.9% | 0.54 | 0.0087 | -0.018 | 130 | 18.50 | 23.00 | 130 | 33.5% | -0.49 | 0.0098 | -0.020 | ||
| 12.05 | 16.50 | 90 | 33.4% | 0.50 | 0.0089 | -0.018 | 135 | 21.50 | 26.00 | 14 | 33.2% | -0.53 | 0.0102 | -0.019 | ||
| 10.00 | 15.00 | 92 | 33.0% | 0.46 | 0.0089 | -0.018 | 140 | 24.50 | 29.50 | 3 | 33.0% | -0.58 | 0.0106 | -0.019 | ||
| 8.50 | 13.50 | 48 | 32.8% | 0.42 | 0.0089 | -0.017 | 145 | 28.00 | 33.00 | 1 | 32.9% | -0.63 | 0.0108 | -0.019 | ||
| 7.00 | 12.00 | 2 | 32.4% | 0.38 | 0.0088 | -0.017 | 150 | 31.50 | 36.50 | 32.3% | -0.68 | 0.0109 | -0.018 | |||
| 6.00 | 11.00 | 23 | 32.6% | 0.35 | 0.0085 | -0.016 | 155 | 35.50 | 40.50 | 32.5% | -0.72 | 0.0109 | -0.018 | |||
| 5.15 | 9.15 | 53 | 31.9% | 0.31 | 0.0083 | -0.016 | 160 | 39.50 | 44.50 | 32.2% | -0.77 | 0.0108 | -0.017 | |||
| 4.00 | 9.00 | 32.4% | 0.28 | 0.0079 | -0.015 | 165 | 44.00 | 48.50 | 32.2% | -0.81 | 0.0108 | -0.015 | ||||
| 3.00 | 7.25 | 93 | 31.0% | 0.25 | 0.0076 | -0.014 | 170 | 48.50 | 53.00 | 32.5% | -0.85 | 0.0108 | -0.014 | |||
| 2.00 | 7.00 | 202 | 31.1% | 0.23 | 0.0071 | -0.013 | 175 | 53.00 | 57.50 | 32.5% | -0.90 | 0.0113 | -0.015 | |||
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 — Jan 21, 2028
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.