EMR cadeia de opções Emerson Electric Co.
Cboe delayed options data · em 06:36 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 ±3.7% (154.66–166.41) · IV ATM 43.6% · P/C open interest 0.26
| 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 | |
| 74.70 | 76.20 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 380.3% | 0.00 | 0.0000 | 0.000 | |||||
| 69.70 | 72.40 | 3 | 299.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 2 | 350.8% | 0.00 | 0.0000 | 0.000 | ||
| 64.70 | 67.40 | 3 | 274.6% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 1 | 322.8% | 0.00 | 0.0000 | -0.000 | ||
| 59.70 | 62.40 | 250.8% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 296.1% | 0.00 | 0.0000 | -0.000 | ||||
| 54.50 | 57.70 | 232.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 270.6% | 0.00 | 0.0000 | -0.000 | ||||
| 49.70 | 52.70 | 217.9% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1500 | 156.1% | -0.00 | 0.0000 | -0.000 | ||||
| 44.70 | 47.60 | 192.7% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 222.4% | -0.00 | 0.0000 | -0.001 | ||||
| 39.70 | 42.80 | 177.9% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 199.5% | -0.00 | 0.0001 | -0.001 | ||||
| 34.70 | 37.80 | 157.2% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.15 | 177.2% | -0.00 | 0.0002 | -0.002 | ||||
| 29.80 | 32.80 | 139.4% | 1.00 | 0.0004 | -0.000 | 130 | 0 | 2.00 | 4 | 152.5% | -0.00 | 0.0004 | -0.004 | |||
| 26.20 | 28.80 | 1 | 131.6% | 1.00 | 0.0008 | -0.004 | 134 | 0 | 2.15 | 138.3% | -0.00 | 0.0008 | -0.007 | |||
| 24.80 | 27.50 | 1 | 112.6% | 1.00 | 0.0010 | -0.005 | 135 | 0 | 2.15 | 134.0% | -0.00 | 0.0010 | -0.008 | |||
| 23.80 | 26.50 | 108.8% | 1.00 | 0.0012 | -0.007 | 136 | 0 | 2.15 | 129.8% | -0.00 | 0.0012 | -0.010 | ||||
| 22.80 | 25.50 | 1 | 105.0% | 0.99 | 0.0014 | -0.008 | 137 | 0 | 1.00 | 3 | 103.1% | -0.00 | 0.0014 | -0.011 | ||
| 21.80 | 24.50 | 1 | 101.2% | 0.99 | 0.0017 | -0.011 | 138 | 0 | 2.15 | 121.3% | -0.01 | 0.0017 | -0.013 | |||
| 21.20 | 23.50 | 11 | 105.5% | 0.99 | 0.0020 | -0.013 | 139 | 0 | 2.15 | 117.0% | -0.01 | 0.0020 | -0.015 | |||
| 19.80 | 22.60 | 11 | 95.7% | 0.99 | 0.0024 | -0.016 | 140 | 0 | 2.15 | 112.8% | -0.01 | 0.0024 | -0.018 | |||
| 18.80 | 21.50 | 28 | 89.8% | 0.99 | 0.0029 | -0.019 | 141 | 0 | 2.15 | 4 | 108.6% | -0.01 | 0.0029 | -0.021 | ||
| 17.80 | 20.50 | 28 | 86.0% | 0.99 | 0.0036 | -0.023 | 142 | 0 | 1.40 | 92.2% | -0.01 | 0.0036 | -0.025 | |||
| 16.80 | 19.50 | 82.2% | 0.98 | 0.0043 | -0.028 | 143 | 0 | 1.45 | 89.1% | -0.01 | 0.0043 | -0.030 | ||||
| 15.80 | 18.60 | 1 | 80.3% | 0.98 | 0.0052 | -0.034 | 144 | 0 | 2.15 | 95.8% | -0.02 | 0.0052 | -0.036 | |||
| 15.00 | 17.20 | 92 | 92 | 72.8% | 0.98 | 0.0064 | -0.040 | 145 | 0 | 0.6000 | 64.8% | -0.02 | 0.0064 | -0.042 | ||
| 13.80 | 16.10 | 92 | 92 | 63.0% | 0.97 | 0.0078 | -0.049 | 146 | 0 | 2.15 | 87.3% | -0.03 | 0.0078 | -0.050 | ||
| 13.30 | 15.10 | 10 | 68.7% | 0.97 | 0.0094 | -0.058 | 147 | 0 | 2.20 | 10 | 83.6% | -0.03 | 0.0095 | -0.060 | ||
| 11.90 | 14.00 | 11 | 55.9% | 0.96 | 0.0115 | -0.069 | 148 | 0 | 1.75 | 8 | 73.4% | -0.04 | 0.0115 | -0.071 | ||
| 11.10 | 13.20 | 9 | 59.3% | 0.95 | 0.0140 | -0.083 | 149 | 0 | 2.20 | 74.9% | -0.05 | 0.0140 | -0.084 | |||
| 10.10 | 12.20 | 4 | 55.5% | 0.94 | 0.0170 | -0.098 | 150 | 0.1000 | 0.6000 | 4 | 13 | 40.6% | -0.06 | 0.0170 | -0.100 | |
| 8.30 | 9.90 | 2 | 56.6% | 0.89 | 0.0271 | -0.148 | 152.5 | 0.2000 | 0.6500 | 35 | 103 | 42.6% | -0.11 | 0.0272 | -0.149 | |
| 5.10 | 7.70 | 2 | 5 | 41.1% | 0.82 | 0.0410 | -0.212 | 155 | 0.4000 | 0.9000 | 13 | 18 | 38.2% | -0.18 | 0.0412 | -0.213 |
| 3.60 | 6.50 | 2 | 1 | 48.9% | 0.70 | 0.0564 | -0.276 | 157.5 | 0.7000 | 2.25 | 4 | 32 | 41.4% | -0.30 | 0.0567 | -0.278 |
| 2.20 | 4.30 | 673 | 161 | 43.6% | 0.55 | 0.0664 | -0.313 | 160 | 1.45 | 3.80 | 415 | 25 | 43.5% | -0.45 | 0.0669 | -0.315 |
| 0.7000 | 3.00 | 148 | 31 | 39.7% | 0.38 | 0.0646 | -0.297 | 162.5 | 2.40 | 4.80 | 30 | 34 | 37.6% | -0.62 | 0.0652 | -0.299 |
| 0.0500 | 1.45 | 215 | 176 | 33.9% | 0.24 | 0.0521 | -0.238 | 165 | 3.70 | 6.30 | 26 | 2 | 30.8% | -0.76 | 0.0525 | -0.239 |
| 0 | 0.8500 | 27 | 4 | 36.2% | 0.14 | 0.0365 | -0.168 | 167.5 | 5.90 | 7.50 | -0.86 | 0.0368 | -0.168 | |||
| 0 | 0.5000 | 8 | 8 | 38.8% | 0.08 | 0.0234 | -0.109 | 170 | 8.20 | 10.20 | -0.92 | 0.0236 | -0.109 | |||
| 0 | 0.6000 | 1 | 218 | 48.2% | 0.05 | 0.0144 | -0.068 | 172.5 | 10.40 | 12.90 | -0.96 | 0.0148 | -0.067 | |||
| 0 | 2.30 | 10 | 3 | 80.6% | 0.03 | 0.0087 | -0.042 | 175 | 13.00 | 15.20 | -0.98 | 0.0091 | -0.041 | |||
| 0 | 1.75 | 43 | 81.8% | 0.02 | 0.0053 | -0.026 | 177.5 | 15.10 | 17.60 | -0.99 | 0.0052 | -0.026 | ||||
| 0 | 2.20 | 95.9% | 0.01 | 0.0032 | -0.016 | 180 | 17.40 | 20.00 | -1.00 | 0.0026 | -0.019 | |||||
| 0 | 2.15 | 103.0% | 0.01 | 0.0020 | -0.010 | 182.5 | 20.40 | 23.00 | -1.00 | 0.0011 | -0.017 | |||||
| 0 | 2.15 | 110.5% | 0.00 | 0.0012 | -0.006 | 185 | 22.30 | 25.30 | -1.00 | 0.0004 | -0.016 | |||||
| 0 | 2.15 | 117.7% | 0.00 | 0.0008 | -0.004 | 187.5 | 25.30 | 27.60 | -1.00 | 0.0001 | -0.016 | |||||
| 0 | 2.15 | 124.8% | 0.00 | 0.0005 | -0.003 | 190 | 27.70 | 30.30 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.15 | 131.6% | 0.00 | 0.0003 | -0.002 | 192.5 | 30.10 | 32.50 | 6 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.15 | 138.2% | 0.00 | 0.0002 | -0.001 | 195 | 32.60 | 34.90 | 6 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.15 | 151.1% | 0.00 | 0.0001 | -0.001 | 200 | 37.70 | 40.40 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.65 | 153.6% | 0.00 | 0.0000 | -0.000 | 205 | 42.50 | 45.40 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.65 | 164.9% | 0.00 | 0.0000 | -0.000 | 210 | 47.30 | 50.30 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 0.1500 | 119.1% | 0.00 | 0.0000 | -0.000 | 215 | 52.60 | 55.40 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.65 | 186.2% | 0.00 | 0.0000 | 0.000 | 220 | 57.60 | 60.10 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.85 | 200.9% | 0.00 | 0.0000 | 0.000 | 225 | 62.30 | 65.50 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.15 | 217.5% | 0.00 | 0.0000 | 0.000 | 230 | 67.30 | 70.40 | -1.00 | 0.0000 | -0.016 | |||||
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