GLD cadeia de opções SPDR Gold Shares

Expiração Cboe delayed options data · em 09:35 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 ±4.8% (386.68–426.02) · IV ATM 24.0% · P/C open interest 0.72

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
196.20	200.05			115.1%	1.00	0.0000	0.000	205	0	0.0500		1	90.5%	-0.00	0.0000	-0.002
191.20	195.05			110.6%	1.00	0.0000	0.000	210	0	0.0800		1	91.2%	-0.00	0.0000	-0.003
186.20	190.05			106.1%	1.00	0.0000	0.000	215	0	0.0800			88.1%	-0.00	0.0000	-0.003
181.25	185.10			104.3%	1.00	0.0000	0.000	220	0	0.1500			90.5%	-0.00	0.0000	-0.003
176.25	180.10			100.1%	1.00	0.0000	0.000	225	0	0.1500			87.4%	-0.00	0.0000	-0.003
171.25	175.10			95.9%	1.00	0.0000	0.000	230	0	0.1600		1	84.9%	-0.00	0.0000	-0.004
166.25	170.15			93.0%	1.00	0.0000	0.000	235	0	0.1400		1	80.7%	-0.00	0.0000	-0.004
161.30	165.15			90.2%	1.00	0.0000	0.000	240	0	0.0600	2	2	71.8%	-0.00	0.0000	-0.004
156.35	160.15			87.4%	1.00	0.0000	0.000	245	0.0100	0.0800		1	71.7%	-0.00	0.0000	-0.005
151.35	155.15		3	83.5%	1.00	0.0001	0.000	250	0.0100	0.0600	4	1	67.4%	-0.00	0.0001	-0.005
146.40	150.20			81.8%	1.00	0.0001	0.000	255	0.0100	0.1600	2	1	70.8%	-0.00	0.0001	-0.005
141.40	145.20			78.1%	1.00	0.0001	0.000	260	0.0100	0.1700	4	1	68.5%	-0.00	0.0001	-0.006
136.40	140.20			74.5%	1.00	0.0001	0.000	265	0.0200	0.1700	6	4	66.1%	-0.00	0.0001	-0.006
131.45	135.25			72.8%	1.00	0.0001	0.000	270	0.0200	0.1800	2	6	63.9%	-0.00	0.0001	-0.007
126.45	130.25			69.3%	1.00	0.0001	0.000	275	0.0200	0.0700	4	2	56.2%	-0.00	0.0001	-0.008
121.45	125.25			65.9%	1.00	0.0001	0.000	280	0.0200	0.0900		407	54.9%	-0.00	0.0001	-0.008
116.55	120.30			64.9%	1.00	0.0002	0.000	285	0.0100	0.1000	1	10	52.4%	-0.00	0.0002	-0.009
111.50	115.30		1	60.9%	1.00	0.0002	0.000	290	0.0100	0.1100		11	50.5%	-0.00	0.0002	-0.010
106.50	110.30			57.6%	1.00	0.0002	0.000	295	0.0100	0.0900	4	18	47.2%	-0.00	0.0002	-0.011
101.55	105.35		2	55.9%	1.00	0.0003	-0.001	300	0.0200	0.0500		1,300	43.3%	-0.00	0.0003	-0.012
96.55	100.35			52.7%	0.99	0.0003	-0.003	305	0.0400	0.0700	210	454	43.0%	-0.01	0.0003	-0.014
91.60	95.40			50.9%	0.99	0.0004	-0.005	310	0.0500	0.1600		7	43.9%	-0.01	0.0004	-0.015
86.60	90.40			47.9%	0.99	0.0005	-0.007	315	0.0600	0.1300	2	6	41.0%	-0.01	0.0005	-0.017
81.65	85.45			46.0%	0.99	0.0006	-0.010	320	0.0800	0.1700	56	61	40.0%	-0.01	0.0006	-0.019
76.70	80.50			44.0%	0.99	0.0007	-0.012	325	0.0800	0.2000		378	38.1%	-0.01	0.0007	-0.021
71.75	75.50		13	41.5%	0.99	0.0009	-0.016	330	0.1100	0.1900	25	122	36.1%	-0.01	0.0009	-0.024
66.75	70.55		13	39.0%	0.98	0.0011	-0.019	335	0.1300	0.2400	2	50	34.7%	-0.01	0.0011	-0.027
61.85	65.60			37.3%	0.98	0.0013	-0.024	340	0.1800	0.2800		46	33.3%	-0.02	0.0013	-0.031
56.95	60.35		9	33.3%	0.98	0.0017	-0.029	345	0.2200	0.3300	21	101	31.8%	-0.02	0.0017	-0.036
55.95	58.30		2		0.98	0.0018	-0.031	346	0.2400	0.3300	1	15	31.4%	-0.02	0.0018	-0.037
54.95	58.35		1	32.1%	0.97	0.0018	-0.032	347	0.2500	0.4200		5	31.8%	-0.03	0.0019	-0.038
55.25	56.50	4	3	34.5%	0.97	0.0020	-0.033	348	0.2700	0.4300	1	14	31.5%	-0.03	0.0020	-0.040
54.25	55.30	4	3	32.7%	0.97	0.0020	-0.035	349	0.2900	0.4900		31	31.6%	-0.03	0.0021	-0.041
53.30	54.40	4	3	33.1%	0.97	0.0022	-0.036	350	0.3000	0.4000	2	128	30.4%	-0.03	0.0022	-0.042
52.30	53.40	7	2	32.5%	0.97	0.0023	-0.038	351	0.3200	0.4200		8	30.2%	-0.03	0.0023	-0.044
51.35	52.35	5	2	31.9%	0.97	0.0024	-0.040	352	0.3400	0.4100		2	29.8%	-0.03	0.0024	-0.045
50.35	51.55	5	1	32.4%	0.97	0.0025	-0.041	353	0.3600	0.4300	1	13	29.5%	-0.03	0.0025	-0.047
49.25	50.40	11	5	30.5%	0.96	0.0026	-0.043	354	0.3800	0.4500		14	29.3%	-0.04	0.0026	-0.049
48.45	49.65	15	24	32.2%	0.96	0.0028	-0.045	355	0.3900	0.5000	1	41	29.1%	-0.04	0.0028	-0.051
47.45	48.40	8	7	30.4%	0.96	0.0029	-0.047	356	0.4200	0.5300		3	28.9%	-0.04	0.0029	-0.053
46.45	47.45	10	8	30.0%	0.96	0.0031	-0.049	357	0.4500	0.5300		4	28.6%	-0.04	0.0031	-0.055
45.55	46.45	23	8	29.9%	0.96	0.0032	-0.051	358	0.4800	0.6000		20	28.6%	-0.04	0.0033	-0.057
44.55	45.55	19	9	29.8%	0.95	0.0034	-0.054	359	0.5100	0.6000		32	28.2%	-0.05	0.0034	-0.059
43.65	44.65	21	19	30.1%	0.95	0.0036	-0.056	360	0.5400	0.6000	73	139	27.8%	-0.05	0.0036	-0.061
42.65	43.75	41	2	29.9%	0.95	0.0038	-0.059	361	0.5800	0.6800		3	27.8%	-0.05	0.0038	-0.064
41.70	42.65	56	10	29.1%	0.94	0.0040	-0.061	362	0.6100	0.7200		5	27.6%	-0.06	0.0040	-0.066
40.70	41.65	113	49	28.5%	0.94	0.0042	-0.064	363	0.6500	0.7400		47	27.3%	-0.06	0.0043	-0.069
39.80	40.70	232	26	28.4%	0.94	0.0044	-0.067	364	0.7000	0.7900		25	27.1%	-0.06	0.0045	-0.072
38.90	39.80	225	46	28.5%	0.93	0.0047	-0.070	365	0.7500	0.8300	8	115	26.9%	-0.07	0.0047	-0.075
38.05	38.85	189	10	28.6%	0.93	0.0049	-0.073	366	0.7900	0.9300	5	25	26.9%	-0.07	0.0050	-0.078
37.05	37.85	178	116	27.9%	0.93	0.0052	-0.076	367	0.8400	0.9600		79	26.6%	-0.07	0.0053	-0.081
36.20	36.95	122	12	28.1%	0.92	0.0055	-0.080	368	0.9100	1.02		22	26.4%	-0.08	0.0055	-0.084
35.25	36.00	108	18	27.8%	0.92	0.0058	-0.083	369	0.9600	1.09		6	26.2%	-0.08	0.0058	-0.088
34.35	35.05	93	40	27.5%	0.91	0.0061	-0.087	370	1.04	1.18	45	583	26.1%	-0.09	0.0061	-0.091
33.40	34.15	99	6	27.3%	0.91	0.0064	-0.091	371	1.11	1.30		21	26.1%	-0.10	0.0065	-0.095
32.50	33.20	152	60	27.1%	0.90	0.0067	-0.095	372	1.19	1.34		18	25.8%	-0.10	0.0068	-0.099
31.55	32.35	216	16	26.9%	0.89	0.0071	-0.099	373	1.27	1.39	4	13	25.5%	-0.11	0.0071	-0.103
30.70	31.40	243	10	26.7%	0.89	0.0074	-0.103	374	1.36	1.51	4	39	25.4%	-0.11	0.0075	-0.107
29.80	30.50	172	58	26.5%	0.88	0.0078	-0.107	375	1.46	1.59	4	182	25.2%	-0.12	0.0079	-0.111
28.90	29.45	58	35	25.9%	0.87	0.0081	-0.111	376	1.57	1.71		11	25.1%	-0.13	0.0082	-0.116
28.00	28.60	16	5	25.8%	0.86	0.0085	-0.116	377	1.68	1.82		70	25.0%	-0.14	0.0086	-0.120
27.15	27.75	12	8	25.8%	0.86	0.0089	-0.120	378	1.80	1.94		22	24.8%	-0.14	0.0090	-0.124
26.25	26.85	17	7	25.5%	0.85	0.0093	-0.125	379	1.93	2.08	1	20	24.7%	-0.15	0.0094	-0.129
25.40	26.00	12	29	25.3%	0.84	0.0097	-0.130	380	2.09	2.24	94	2,643	24.7%	-0.16	0.0098	-0.134
24.60	25.20	4	9	25.4%	0.83	0.0101	-0.134	381	2.23	2.38		31	24.5%	-0.17	0.0103	-0.138
23.75	24.35	25	18	25.2%	0.82	0.0106	-0.139	382	2.39	2.57	6	44	24.5%	-0.18	0.0107	-0.143
22.95	23.55	28	7	25.1%	0.81	0.0110	-0.144	383	2.56	2.74		28	24.3%	-0.19	0.0111	-0.148
22.15	22.75	8	7	25.1%	0.80	0.0114	-0.148	384	2.75	2.95	4	34	24.3%	-0.20	0.0115	-0.152
21.35	21.90	9	424	24.9%	0.79	0.0118	-0.153	385	2.95	3.15	114	307	24.2%	-0.22	0.0120	-0.157
20.55	21.25		7	25.0%	0.77	0.0122	-0.158	386	3.15	3.35	1	54	24.1%	-0.23	0.0124	-0.162
19.80	20.40	4	47	24.8%	0.76	0.0126	-0.162	387	3.40	3.60		34	24.1%	-0.24	0.0128	-0.166
19.05	19.65	5	21	24.7%	0.75	0.0130	-0.167	388	3.60	3.85	3	89	23.9%	-0.25	0.0132	-0.171
18.30	18.90	4	21	24.6%	0.74	0.0134	-0.171	389	3.90	4.15	1	60	24.0%	-0.27	0.0136	-0.175
17.55	18.15	9	400	24.5%	0.72	0.0138	-0.176	390	4.15	4.40	7,018	7,337	23.9%	-0.28	0.0140	-0.180
16.85	17.40	10	14	24.4%	0.71	0.0141	-0.180	391	4.45	4.70	2	33	23.9%	-0.29	0.0143	-0.184
16.20	16.75	15	33	24.4%	0.69	0.0144	-0.184	392	4.75	5.00	12	35	23.8%	-0.31	0.0147	-0.188
15.55	16.15	18	16	24.5%	0.68	0.0148	-0.188	393	5.10	5.35	14	61	23.8%	-0.32	0.0150	-0.192
14.85	15.45	28	18	24.4%	0.66	0.0150	-0.191	394	5.40	5.65	54	95	23.7%	-0.34	0.0153	-0.195
14.20	14.80	29	37	24.3%	0.65	0.0153	-0.195	395	5.80	6.05	41	525	23.8%	-0.36	0.0156	-0.198
13.60	14.15	11	31	24.3%	0.63	0.0156	-0.198	396	6.15	6.40	12	138	23.7%	-0.37	0.0158	-0.202
13.05	13.45	28	35	24.2%	0.62	0.0158	-0.200	397	6.55	6.80	52	519	23.7%	-0.39	0.0160	-0.204
12.40	12.90	14	27	24.2%	0.60	0.0160	-0.203	398	6.95	7.25		145	23.7%	-0.40	0.0162	-0.207
11.90	12.20	20	36	24.1%	0.58	0.0161	-0.205	399	7.40	7.70	1	119	23.8%	-0.42	0.0164	-0.209
11.35	11.65	115	389	24.1%	0.57	0.0162	-0.207	400	7.85	8.10	46	1,239	23.7%	-0.44	0.0165	-0.211
10.80	11.05	19	29	24.0%	0.55	0.0163	-0.208	401	8.30	8.60	38	85	23.7%	-0.45	0.0166	-0.212
10.30	10.60	1	35	24.1%	0.54	0.0164	-0.210	402	8.80	9.10	2	212	23.8%	-0.47	0.0167	-0.214
9.80	10.10	16	66	24.1%	0.52	0.0164	-0.211	403	9.30	9.60	23	151	23.8%	-0.49	0.0167	-0.215
9.30	9.65	1	83	24.1%	0.50	0.0164	-0.211	404	9.85	10.20		209	23.9%	-0.50	0.0167	-0.215
8.80	9.15	48	240	24.1%	0.49	0.0164	-0.211	405	10.40	10.65	10	250	23.8%	-0.52	0.0167	-0.216
8.45	8.65	8	51	24.1%	0.47	0.0163	-0.211	406	10.95	11.30	1	72	23.9%	-0.54	0.0167	-0.215
8.00	8.30	6	96	24.2%	0.46	0.0162	-0.211	407	11.55	11.90	4	121	24.0%	-0.55	0.0166	-0.215
7.60	7.90	29	79	24.3%	0.44	0.0161	-0.210	408	12.10	12.45	25	76	23.9%	-0.57	0.0165	-0.214
7.20	7.50	4	69	24.3%	0.42	0.0160	-0.209	409	12.75	13.05		123	24.0%	-0.58	0.0163	-0.213
6.85	7.10	135	297	24.3%	0.41	0.0158	-0.208	410	13.35	13.70	14	400	24.0%	-0.60	0.0162	-0.212
6.50	6.75	3	34	24.4%	0.39	0.0156	-0.206	411	14.00	14.40		31	24.1%	-0.62	0.0160	-0.211
6.15	6.45	7	34	24.5%	0.38	0.0154	-0.204	412	14.70	15.05	3	107	24.2%	-0.63	0.0158	-0.209
5.85	6.10	31	273	24.6%	0.36	0.0152	-0.202	413	15.30	15.85	1	63	24.3%	-0.65	0.0156	-0.206
5.50	5.80	3	70	24.6%	0.35	0.0149	-0.200	414	16.00	16.50		40	24.3%	-0.66	0.0153	-0.204
5.20	5.50	121	460	24.6%	0.34	0.0147	-0.197	415	16.70	17.20	6	230	24.3%	-0.67	0.0151	-0.202
4.95	5.15	18	46	24.7%	0.32	0.0144	-0.194	416	17.35	17.95		54	24.3%	-0.69	0.0148	-0.199
4.70	4.95	5	44	24.9%	0.31	0.0141	-0.191	417	18.15	18.65	1	46	24.4%	-0.70	0.0145	-0.196
4.45	4.65	25	58	24.9%	0.30	0.0138	-0.188	418	18.90	19.50	6	55	24.6%	-0.72	0.0142	-0.193
4.20	4.40	43	227	24.9%	0.28	0.0135	-0.185	419	19.70	20.25	6	119	24.7%	-0.73	0.0139	-0.189
3.95	4.20	176	1,025	25.0%	0.27	0.0131	-0.181	420	20.40	20.85	15	295	24.4%	-0.74	0.0136	-0.186
3.75	3.95	15	310	25.1%	0.26	0.0128	-0.178	421	21.25	22.00	5	224	25.1%	-0.75	0.0133	-0.182
3.55	3.75	20	98	25.2%	0.25	0.0125	-0.174	422	21.95	22.65	16	36	24.8%	-0.76	0.0129	-0.179
3.35	3.55	15	66	25.3%	0.24	0.0121	-0.171	423	22.75	23.40	14	45	24.7%	-0.78	0.0126	-0.175
3.15	3.35		40	25.3%	0.23	0.0118	-0.167	424	23.70	24.25	29	307	25.1%	-0.79	0.0122	-0.171
2.99	3.20	49	403	25.5%	0.22	0.0114	-0.163	425	24.50	25.10	32	472	25.1%	-0.80	0.0119	-0.167
2.82	3.05	4	108	25.6%	0.21	0.0111	-0.159	426	25.35	25.85	24	273	25.0%	-0.81	0.0115	-0.163
2.68	2.86	1	100	25.6%	0.20	0.0108	-0.155	427	26.20	26.70	2	39	25.1%	-0.82	0.0112	-0.159
2.53	2.70	5	227	25.7%	0.19	0.0104	-0.151	428	26.90	27.65		42	25.1%	-0.83	0.0109	-0.155
2.40	2.56	3	172	25.8%	0.18	0.0101	-0.147	429	27.95	28.55	2	112	25.6%	-0.83	0.0105	-0.151
2.27	2.39	133	521	25.9%	0.17	0.0098	-0.143	430	28.80	29.30	9	298	25.3%	-0.84	0.0102	-0.146
2.14	2.30		5	26.0%	0.16	0.0094	-0.139	431	29.50	30.20	6	2	25.0%	-0.85	0.0098	-0.142
2.02	2.17		40	26.1%	0.16	0.0091	-0.136	432	30.55	31.15		4	25.6%	-0.86	0.0096	-0.138
1.91	2.06		25	26.2%	0.15	0.0088	-0.132	433	31.35	32.00			25.3%	-0.87	0.0093	-0.135
1.80	1.95		36	26.3%	0.14	0.0085	-0.128	434	32.30	33.00		8	25.7%	-0.87	0.0090	-0.131
1.70	1.83	32	4,471	26.4%	0.14	0.0082	-0.124	435	33.10	34.10		48	26.0%	-0.88	0.0087	-0.127
1.30	1.37	160	547	26.9%	0.11	0.0068	-0.107	440	37.85	38.60		22	26.4%	-0.91	0.0074	-0.110
1.00	1.08	41	265	27.6%	0.08	0.0055	-0.091	445	41.75	44.60		53	28.5%	-0.94	0.0062	-0.099
0.7400	0.8300	272	511	28.1%	0.07	0.0045	-0.078	450	47.05	48.20	1	24		-0.96	0.0055	-0.096
0.5700	0.7200	42	1,187	29.1%	0.05	0.0037	-0.067	455	50.60	54.50				-0.97	0.0048	-0.078
0.4900	0.5600	9	12.2K	29.9%	0.04	0.0031	-0.058	460	55.55	59.40				-0.98	0.0037	-0.069
0.3500	0.4600	5	390	30.5%	0.04	0.0025	-0.050	465	60.50	64.40				-0.99	0.0025	-0.052
0.2900	0.3800	13	130	31.3%	0.03	0.0021	-0.044	470	65.50	69.40				-1.00	0.0015	-0.042
0.2400	0.3300	5	274	32.3%	0.02	0.0018	-0.039	475	70.05	74.80				-1.00	0.0007	-0.042
0.1900	0.2800	7	283	33.0%	0.02	0.0015	-0.034	480	75.05	79.80				-1.00	0.0002	-0.042
0.1600	0.2500		44	34.0%	0.02	0.0013	-0.031	485	80.15	84.80				-1.00	0.0000	-0.042
0.1600	0.2200	76	1,677	35.2%	0.02	0.0011	-0.028	490	85.05	89.70				-1.00	0.0000	-0.042
0.1100	0.2100		30	36.0%	0.01	0.0010	-0.026	495	90.05	94.80				-1.00	0.0000	-0.042
0.1200	0.1700	13	989	37.0%	0.01	0.0008	-0.024	500	95.60	99.55				-1.00	0.0000	-0.042
0.0800	0.2000		44	38.3%	0.01	0.0007	-0.022	505	100.60	104.50				-1.00	0.0000	-0.042
0.0700	0.1500		177	38.6%	0.01	0.0007	-0.021	510	105.60	109.50				-1.00	0.0000	-0.042
0.0600	0.1500	1	17	39.7%	0.01	0.0006	-0.019	515	110.50	114.40				-1.00	0.0000	-0.042
0.0500	0.3100	3	65	44.0%	0.01	0.0005	-0.018	520	115.50	119.40				-1.00	0.0000	-0.042
0.0400	0.1500		3	42.0%	0.01	0.0005	-0.017	525	120.50	124.40				-1.00	0.0000	-0.042
0.0300	0.1900		7	44.0%	0.01	0.0004	-0.016	530	125.50	129.40				-1.00	0.0000	-0.042
0.0300	0.1200		6	43.5%	0.01	0.0004	-0.015	535	130.50	134.40				-1.00	0.0000	-0.042
0.0200	0.1300	2	3	44.8%	0.01	0.0004	-0.015	540	135.50	139.40				-1.00	0.0000	-0.042
0.0200	0.1000		3	44.9%	0.01	0.0003	-0.014	545	140.50	144.40				-1.00	0.0000	-0.042
0.0200	0.1000	2	10	46.1%	0.01	0.0003	-0.013	550	145.50	149.40				-1.00	0.0000	-0.042
0.0100	0.1100		3	47.3%	0.00	0.0003	-0.013	555	150.50	154.40				-1.00	0.0000	-0.042
0.0100	0.1200	2	30	48.9%	0.00	0.0003	-0.012	560	155.50	159.40				-1.00	0.0000	-0.042
0.0100	0.1500		3	51.1%	0.00	0.0002	-0.012	565	160.50	164.40				-1.00	0.0000	-0.042
0.0100	0.0800	2	42	49.4%	0.00	0.0002	-0.011	570	165.50	169.40				-1.00	0.0000	-0.042
0.0100	0.0800	2	48	50.5%	0.00	0.0002	-0.011	575	170.50	174.40				-1.00	0.0000	-0.042
0.0200	0.0700	2	3	51.6%	0.00	0.0002	-0.010	580	175.50	179.40				-1.00	0.0000	-0.042
0.0200	0.0700	2	5	52.7%	0.00	0.0002	-0.010	585	180.50	184.40				-1.00	0.0000	-0.042
0.0200	0.1100	2	2	55.7%	0.00	0.0002	-0.009	590	185.50	189.40				-1.00	0.0000	-0.042
0.0100	0.0900		2	55.3%	0.00	0.0002	-0.009	595	190.50	194.40				-1.00	0.0000	-0.042
0.0100	0.0700	2	12	55.2%	0.00	0.0001	-0.009	600	195.50	199.40				-1.00	0.0000	-0.042
0.0100	0.1000	2	2	58.0%	0.00	0.0001	-0.009	605	200.50	204.40				-1.00	0.0000	-0.042

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 25, 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

GLD cadeia de opções SPDR Gold Shares

Sorriso de volatilidade — Sep 25, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia