Pesquisa independente sobre o mercado de opções
★
Menu
Ações Movimentos Esperados Volatilidade Resultados Painel do mercado Atividade de Opções Filtro Notícias
Aprender e ferramentas Aprender Pergunte aos Dados Agentes de IA Metodologia ★ Salvo API
Sobre Sobre nós Contacto Aviso legal
Ver opções
Modo escuro

Visão Guiada
Novo nos mercados? Preços, rendimentos, YTD, capitalização de mercado. Explicamos cada termo enquanto você navega, em linguagem simples. Os mesmos dados, com a ajuda integrada.

Visão do Especialista
Você já conhece o mercado. Apenas os dados: limpos, rápidos e compactos, sem explicações extras. Esta é a visualização padrão.

Idioma da interface
API DE DADOS

Acesso JSON somente leitura a métricas resumidas, com limite de requisições.

GLD cadeia de opções SPDR Gold Shares

Cboe delayed options data · em 09:37 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.

CALLS Strike PUTS
BidPerguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPerguntarVolOI IVΔΓΘ
0 0 87.5% 1.00 0.0000 -0.002 205 0 0 73.2% -0.00 0.0000 -0.002
0 0 91.7% 1.00 0.0000 -0.003 210 0 0 23 64.9% -0.00 0.0000 -0.003
0 0 82.5% 1.00 0.0000 -0.003 215 0 0 1 68.0% -0.00 0.0000 -0.003
0 0 78.0% 1.00 0.0000 -0.003 220 0 0 3 65.4% -0.00 0.0000 -0.003
0 0 73.5% 1.00 0.0000 -0.003 225 0 0 15 62.9% -0.00 0.0000 -0.003
0 0 75.0% 1.00 0.0000 -0.004 230 0 0 35 61.9% -0.00 0.0000 -0.004
0 0 64.0% 1.00 0.0001 -0.004 235 0 0 2 11 59.5% -0.00 0.0001 -0.004
0 0 68.7% 1.00 0.0001 -0.004 240 0 0 22 29 58.2% -0.00 0.0001 -0.004
0 0 66.3% 1.00 0.0001 -0.005 245 0 0 2 10 56.8% -0.00 0.0001 -0.005
0 0 64.0% 1.00 0.0001 -0.005 250 0 0 4 54.4% -0.00 0.0001 -0.005
0 0 60.3% 1.00 0.0001 -0.006 255 0 0 2 52.8% -0.00 0.0001 -0.006
0 0 58.1% 1.00 0.0001 -0.006 260 0 0 1 50.5% -0.00 0.0001 -0.006
0 0 55.9% 1.00 0.0002 -0.007 265 0 0 1 49.4% -0.00 0.0002 -0.007
0 0 4 52.4% 1.00 0.0002 -0.007 270 0 0 12 45.9% -0.00 0.0002 -0.007
0 0 42.5% 1.00 0.0002 -0.008 275 0 0 55 43.7% -0.00 0.0002 -0.008
0 0 48.1% 1.00 0.0003 -0.009 280 0 0 2 42.1% -0.00 0.0003 -0.009
0 0 47.0% 0.99 0.0003 -0.010 285 0 0 40 38.8% -0.00 0.0003 -0.010
0 0 43.9% 0.99 0.0004 -0.011 290 0 0 2 39.4% -0.01 0.0004 -0.011
0 0 42.5% 0.99 0.0004 -0.013 295 0 0 5 38.7% -0.01 0.0004 -0.013
0 0 38.7% 0.99 0.0005 -0.014 300 0 0 24 36.7% -0.01 0.0005 -0.014
0 0 38.1% 0.99 0.0007 -0.016 305 0 0 7 35.6% -0.01 0.0007 -0.016
0 0 36.5% 0.99 0.0008 -0.018 310 0 0 86 34.2% -0.01 0.0008 -0.018
0 0 34.8% 0.99 0.0010 -0.020 315 0 0 65 33.1% -0.01 0.0010 -0.020
0 0 31.5% 0.98 0.0013 -0.023 320 0 0 1 88 31.6% -0.02 0.0013 -0.023
0 0 30.3% 0.98 0.0016 -0.027 325 0 0 1 28 29.9% -0.02 0.0016 -0.027
0 0 26.1% 0.97 0.0020 -0.031 330 0 0 27 1,143 28.4% -0.03 0.0020 -0.032
0 0 29.0% 0.97 0.0026 -0.037 335 0 0 23 347 27.3% -0.03 0.0026 -0.037
0 0 24.3% 0.96 0.0034 -0.044 340 0 0 11 199 25.7% -0.04 0.0034 -0.044
0 0 1 1 27.6% 0.94 0.0045 -0.053 345 0 0 81 241 25.0% -0.06 0.0045 -0.054
0 0 3 23.3% 0.92 0.0059 -0.065 350 0 0 163 385 23.6% -0.08 0.0059 -0.065
0 0 44 22.9% 0.89 0.0077 -0.079 355 0 0 110 499 22.8% -0.11 0.0078 -0.080
0 0 4 22.1% 0.85 0.0098 -0.095 360 0 0 489 1,179 22.0% -0.15 0.0100 -0.097
0 0 22.2% 0.84 0.0103 -0.099 361 0 0 40 38 22.1% -0.16 0.0105 -0.100
0 0 21.9% 0.83 0.0108 -0.102 362 0 0 20 20 21.8% -0.17 0.0109 -0.104
0 0 21.9% 0.82 0.0113 -0.106 363 0 0 50 101 21.7% -0.18 0.0114 -0.108
0 0 1 21.8% 0.81 0.0118 -0.110 364 0 0 81 253 21.5% -0.19 0.0119 -0.112
0 0 4 21.6% 0.80 0.0122 -0.114 365 0 0 66 769 21.6% -0.20 0.0124 -0.115
0 0 2 21.4% 0.79 0.0127 -0.117 366 0 0 21 103 21.5% -0.22 0.0129 -0.119
0 0 2 3 21.3% 0.77 0.0132 -0.121 367 0 0 6 135 21.4% -0.23 0.0134 -0.123
0 0 60 21.2% 0.76 0.0137 -0.124 368 0 0 4 59 21.2% -0.24 0.0139 -0.126
0 0 60 21.2% 0.75 0.0142 -0.128 369 0 0 5 50 21.2% -0.26 0.0144 -0.130
0 0 11 35 21.2% 0.73 0.0146 -0.131 370 0 0 441 614 21.1% -0.27 0.0149 -0.133
0 0 21.1% 0.72 0.0151 -0.134 371 0 0 1 35 21.0% -0.28 0.0153 -0.137
0 0 20.9% 0.70 0.0155 -0.137 372 0 0 14 27 21.0% -0.30 0.0158 -0.140
0 0 22 20.9% 0.69 0.0159 -0.140 373 0 0 22 115 20.9% -0.32 0.0162 -0.143
0 0 1 3 20.8% 0.67 0.0163 -0.143 374 0 0 87 180 20.8% -0.33 0.0166 -0.146
0 0 3 48 20.8% 0.66 0.0166 -0.145 375 0 0 66 210 20.8% -0.35 0.0170 -0.148
0 0 41 20.8% 0.64 0.0169 -0.148 376 0 0 6 38 20.6% -0.37 0.0173 -0.151
0 0 15 20.8% 0.62 0.0172 -0.150 377 0 0 13 97 20.7% -0.38 0.0176 -0.153
0 0 6 20.7% 0.60 0.0175 -0.152 378 0 0 38 89 20.7% -0.40 0.0179 -0.155
0 0 1 12 20.7% 0.59 0.0177 -0.153 379 0 0 2 35 20.7% -0.42 0.0181 -0.157
0 0 7 87 20.7% 0.57 0.0179 -0.154 380 0 0 45 373 20.6% -0.44 0.0183 -0.158
0 0 15 21 20.7% 0.55 0.0180 -0.155 381 0 0 10 55 20.5% -0.46 0.0185 -0.159
0 0 1 44 20.7% 0.53 0.0181 -0.156 382 0 0 14 20.7% -0.48 0.0186 -0.160
0 0 43 83 20.6% 0.51 0.0182 -0.156 383 0 0 2 15 20.6% -0.49 0.0187 -0.161
0 0 3 90 20.6% 0.50 0.0182 -0.156 384 0 0 3 29 20.7% -0.51 0.0187 -0.161
0 0 23 92 20.7% 0.48 0.0181 -0.156 385 0 0 1 315 20.8% -0.53 0.0187 -0.161
0 0 12 98 20.6% 0.46 0.0181 -0.156 386 0 0 5 20.6% -0.55 0.0187 -0.161
0 0 451 523 20.6% 0.44 0.0180 -0.155 387 0 0 23 20.7% -0.57 0.0186 -0.160
0 0 2 36 20.6% 0.43 0.0178 -0.154 388 0 0 4 20.7% -0.59 0.0184 -0.159
0 0 10 49 20.8% 0.41 0.0176 -0.153 389 0 0 3 20.8% -0.60 0.0183 -0.158
0 0 67 159 20.8% 0.39 0.0174 -0.151 390 0 0 3 31 20.6% -0.62 0.0181 -0.157
0 0 6 73 20.8% 0.37 0.0172 -0.149 391 0 0 4 20.6% -0.64 0.0178 -0.155
0 0 19 46 20.9% 0.36 0.0169 -0.147 392 0 0 1 20.6% -0.66 0.0176 -0.153
0 0 2 38 20.9% 0.34 0.0166 -0.145 393 0 0 1 48 20.4% -0.67 0.0173 -0.151
0 0 13 26 20.8% 0.33 0.0162 -0.143 394 0 0 5 20.6% -0.69 0.0170 -0.149
0 0 69 235 21.0% 0.31 0.0159 -0.140 395 0 0 1 13 20.5% -0.70 0.0167 -0.147
0 0 19 103 21.0% 0.30 0.0155 -0.138 396 0 0 4 20.4% -0.72 0.0163 -0.144
0 0 5 56 21.0% 0.28 0.0151 -0.135 397 0 0 13 20.6% -0.73 0.0159 -0.142
0 0 144 21.2% 0.27 0.0147 -0.132 398 0 0 5 20.8% -0.75 0.0155 -0.139
0 0 10 22 21.1% 0.26 0.0143 -0.129 399 0 0 26 21.0% -0.76 0.0151 -0.136
0 0 75 603 21.2% 0.24 0.0139 -0.126 400 0 0 21 20.9% -0.78 0.0147 -0.133
0 0 10 440 21.4% 0.23 0.0134 -0.122 401 0 0 6 20.6% -0.79 0.0143 -0.130
0 0 51 21.4% 0.22 0.0130 -0.119 402 0 0 7 21.3% -0.80 0.0139 -0.127
0 0 3 180 21.5% 0.21 0.0126 -0.116 403 0 0 1 13 20.7% -0.81 0.0134 -0.124
0 0 118 21.6% 0.20 0.0121 -0.113 404 0 0 37 20.6% -0.82 0.0130 -0.121
0 0 5 141 21.6% 0.19 0.0117 -0.109 405 0 0 5 21.3% -0.84 0.0126 -0.118
0 0 3 17 21.7% 0.18 0.0113 -0.106 406 0 0 6 20.7% -0.85 0.0122 -0.115
0 0 1 26 21.9% 0.17 0.0108 -0.103 407 0 0 5 21.5% -0.86 0.0118 -0.112
0 0 5 96 21.9% 0.16 0.0104 -0.099 408 0 0 2 20.9% -0.87 0.0113 -0.108
0 0 15 39 22.0% 0.15 0.0100 -0.096 409 0 0 1 20.8% -0.87 0.0109 -0.105
0 0 53 168 22.1% 0.14 0.0096 -0.093 410 0 0 4 20.9% -0.88 0.0105 -0.102
0 0 1 15 22.2% 0.14 0.0092 -0.090 411 0 0 1 3 21.0% -0.89 0.0101 -0.099
0 0 1 46 22.3% 0.13 0.0088 -0.087 412 0 0 24 20.8% -0.90 0.0097 -0.096
0 0 38 22.4% 0.12 0.0084 -0.084 413 0 0 4 21.0% -0.91 0.0093 -0.093
0 0 5 54 22.5% 0.11 0.0081 -0.081 414 0 0 11 16 21.3% -0.91 0.0089 -0.090
0 0 11 114 22.6% 0.11 0.0077 -0.078 415 0 0 21 21 22.1% -0.92 0.0085 -0.087
0 0 1 400 22.7% 0.10 0.0074 -0.076 416 0 0 1 20.9% -0.93 0.0081 -0.084
0 0 24 22.7% 0.10 0.0071 -0.073 417 0 0 1 23.8% -0.93 0.0077 -0.081
0 0 1 44 23.0% 0.09 0.0068 -0.071 418 0 0 21 24.6% -0.94 0.0073 -0.078
0 0 16 23.0% 0.09 0.0065 -0.068 419 0 0 11 24.7% -0.94 0.0070 -0.075
0 0 19 128 23.1% 0.08 0.0062 -0.066 420 0 0 5 23.4% -0.95 0.0066 -0.072
0 0 1 82 23.3% 0.08 0.0059 -0.064 421 0 0 24.9% -0.95 0.0063 -0.069
0 0 1 204 23.4% 0.07 0.0056 -0.061 422 0 0 24.5% -0.95 0.0059 -0.066
0 0 1 10 23.7% 0.07 0.0054 -0.059 423 0 0 26.2% -0.96 0.0056 -0.062
0 0 119 23.8% 0.07 0.0052 -0.057 424 0 0 24.4% -0.96 0.0052 -0.059
0 0 525 23.9% 0.06 0.0049 -0.055 425 0 0 25.8% -0.97 0.0049 -0.057
0 0 5 24.1% 0.06 0.0047 -0.053 426 0 0 27.5% -0.97 0.0046 -0.054
0 0 1 24.2% 0.06 0.0045 -0.052 427 0 0 25.6% -0.97 0.0044 -0.051
0 0 21 26 24.4% 0.06 0.0043 -0.050 428 0 0 28.6% -0.97 0.0041 -0.048
0 0 110 24.6% 0.05 0.0041 -0.048 429 0 0 26.5% -0.98 0.0038 -0.045
0 0 1 21 24.5% 0.05 0.0039 -0.047 430 0 0 -0.98 0.0036 -0.042
0 0 24.9% 0.05 0.0038 -0.045 431 0 0 -0.98 0.0033 -0.040
0 0 92 25.1% 0.05 0.0036 -0.044 432 0 0 -0.98 0.0031 -0.037
0 0 10 25.1% 0.04 0.0034 -0.043 433 0 0 -0.98 0.0029 -0.034
0 0 6 25.4% 0.04 0.0033 -0.041 434 0 0 -0.98 0.0027 -0.032
0 0 13 25.6% 0.04 0.0032 -0.040 435 0 0 -0.99 0.0025 -0.030
0 0 2 9 26.3% 0.03 0.0026 -0.035 440 0 0 -0.99 0.0017 -0.021
0 0 6 27.4% 0.03 0.0021 -0.031 445 0 0 -0.99 0.0012 -0.015
0 0 1 18 28.2% 0.02 0.0018 -0.027 450 0 0 -1.00 0.0008 -0.010
0 0 20 23 29.1% 0.02 0.0015 -0.025 455 0 0 1 -1.00 0.0006 -0.007
0 0 7 36 30.3% 0.02 0.0013 -0.023 460 0 0 -1.00 0.0004 -0.005
0 0 26 49 31.3% 0.01 0.0011 -0.021 465 0 0 -1.00 0.0003 -0.004
0 0 4 32.5% 0.01 0.0010 -0.019 470 0 0 -1.00 0.0002 -0.002
0 0 10 33.2% 0.01 0.0009 -0.018 475 0 0 -1.00 0.0002 -0.002
0 0 2 2 34.5% 0.01 0.0008 -0.017 480 0 0 -1.00 0.0001 -0.001
0 0 1 35.5% 0.01 0.0007 -0.016 485 0 0 -1.00 0.0001 -0.001
0 0 5 36.7% 0.01 0.0006 -0.015 490 0 0 40.7% -1.00 0.0001 -0.001
0 0 1 37.6% 0.01 0.0006 -0.015 495 0 0 -1.00 0.0001 -0.001
0 0 5 38.4% 0.01 0.0005 -0.014 500 0 0 -1.00 0.0000 -0.001
0 0 39.6% 0.01 0.0005 -0.013 505 0 0 -1.00 0.0000 -0.000
0 0 25 25 40.1% 0.01 0.0004 -0.013 510 0 0 -1.00 0.0000 -0.000
0 0 32 33 41.8% 0.01 0.0004 -0.012 515 0 0 -1.00 0.0000 -0.000
0 0 192 192 43.0% 0.01 0.0004 -0.012 520 0 0 -1.00 0.0000 -0.000
0 0 23 43.9% 0.01 0.0003 -0.011 525 0 0 -1.00 0.0000 -0.000
0 0 256 44.8% 0.00 0.0003 -0.011 530 0 0 -1.00 0.0000 -0.000
0 0 1 45.6% 0.00 0.0003 -0.011 535 0 0 -1.00 0.0000 -0.000
0 0 1 45.1% 0.00 0.0003 -0.010 540 0 0 -1.00 0.0000 -0.000
0 0 1 47.4% 0.00 0.0002 -0.010 545 0 0 -1.00 0.0000 -0.000
0 0 48.1% 0.00 0.0002 -0.009 550 0 0 -1.00 0.0000 0.000
0 0 48.3% 0.00 0.0002 -0.009 555 0 0 -1.00 0.0000 0.000
0 0 49.8% 0.00 0.0002 -0.009 560 0 0 -1.00 0.0000 0.000
0 0 50.8% 0.00 0.0002 -0.009 565 0 0 -1.00 0.0000 0.000
0 0 51.4% 0.00 0.0002 -0.008 570 0 0 -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 — Nov 13, 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.

19%25%31%37%382.3315.0450.0
callsputs

Consumo Cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnologia

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Serviços Financeiros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Indústria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumo Defensivo

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company