GLD cadeia de opções SPDR Gold Shares

Expiração Cboe delayed options data · em 16:03 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 ±4.7% (360.98–396.43) · IV ATM 19.9% · P/C open interest 0.80

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
174.15	176.30		4	109.2%	1.00	0.0000	0.000	205	0	0.0200		201	66.4%	-0.00	0.0000	-0.002
168.45	171.30		2	96.8%	1.00	0.0000	0.000	210	0	0.0200		31	64.0%	-0.00	0.0000	-0.003
164.20	166.35		1	101.8%	1.00	0.0000	0.000	215	0	0.0300		34	63.6%	-0.00	0.0000	-0.003
159.25	161.35			98.3%	1.00	0.0000	0.000	220	0	0.0200		74	59.2%	-0.00	0.0000	-0.003
153.75	156.35		1	89.3%	1.00	0.0000	0.000	225	0	0.0300	1	149	58.8%	-0.00	0.0000	-0.003
148.55	151.35		1	83.2%	1.00	0.0001	0.000	230	0	0.0300		617	56.5%	-0.00	0.0001	-0.004
144.30	146.40			87.6%	1.00	0.0001	0.000	235	0.0100	0.0400		1,289	56.6%	-0.00	0.0001	-0.004
139.20	141.40		1	83.0%	1.00	0.0001	0.000	240	0.0100	0.0300		376	53.3%	-0.00	0.0001	-0.004
134.35	136.25		2	79.4%	1.00	0.0001	0.000	245	0.0100	0.0500	1	78	52.9%	-0.00	0.0001	-0.005
129.40	131.45		37	77.9%	1.00	0.0001	0.000	250	0.0100	0.0400		213	49.8%	-0.00	0.0001	-0.005
124.40	126.50		3	74.8%	1.00	0.0001	0.000	255	0.0100	0.0600		529	49.1%	-0.00	0.0001	-0.005
118.70	121.45		11	65.0%	1.00	0.0001	0.000	260	0.0100	0.0500		177	46.2%	-0.00	0.0001	-0.006
114.45	116.55		4	68.6%	1.00	0.0002	0.000	265	0.0100	0.0700	2	236	45.4%	-0.00	0.0002	-0.006
109.35	111.55		5	64.6%	1.00	0.0002	0.000	270	0.0100	0.0800		1,383	43.7%	-0.00	0.0002	-0.007
104.45	106.60		2	62.4%	1.00	0.0002	0.000	275	0.0200	0.0900		1,369	42.4%	-0.00	0.0002	-0.008
98.80	101.45		6	53.2%	1.00	0.0003	0.000	280	0.0500	0.0700	102	772	40.7%	-0.00	0.0003	-0.009
94.55	96.65		8	56.9%	0.99	0.0003	0.000	285	0.0400	0.1100		1,070	39.5%	-0.01	0.0003	-0.010
89.60	91.55		358	53.5%	0.99	0.0004	0.000	290	0.0400	0.1300		9,732	37.9%	-0.01	0.0004	-0.011
83.90	86.70		3	47.0%	0.99	0.0005	-0.002	295	0.0900	0.1200		575	36.6%	-0.01	0.0005	-0.012
79.65	81.75	1	40	48.7%	0.99	0.0006	-0.004	300	0.1000	0.1500	1	6,561	35.2%	-0.01	0.0006	-0.014
74.70	76.80		2	46.2%	0.99	0.0008	-0.006	305	0.1100	0.1700		546	33.5%	-0.01	0.0008	-0.016
69.75	71.85		24	43.6%	0.99	0.0009	-0.009	310	0.1500	0.1800	12	918	32.0%	-0.01	0.0010	-0.018
64.10	66.90		4	37.8%	0.98	0.0012	-0.013	315	0.1600	0.2600	1	1,038	30.9%	-0.02	0.0012	-0.021
59.20	61.95		68	35.7%	0.98	0.0015	-0.017	320	0.2200	0.2800	4	5,685	29.4%	-0.02	0.0015	-0.024
54.95	57.00		25	36.1%	0.97	0.0019	-0.021	325	0.2700	0.3200	7	5,162	27.9%	-0.03	0.0019	-0.028
50.05	51.00		116	29.6%	0.97	0.0024	-0.027	330	0.3500	0.3900	13	53.1K	26.6%	-0.03	0.0024	-0.033
45.15	47.05		29	31.1%	0.96	0.0032	-0.034	335	0.4600	0.5000	15	53.9K	25.4%	-0.04	0.0032	-0.039
40.35	41.20	10	241	26.0%	0.94	0.0041	-0.042	340	0.6100	0.6500	18	51.2K	24.2%	-0.06	0.0042	-0.047
35.65	36.30		40	24.4%	0.93	0.0054	-0.052	345	0.8400	0.8800	18	71.3K	23.3%	-0.07	0.0054	-0.057
31.05	31.50	1	1,106	23.1%	0.90	0.0070	-0.065	350	1.15	1.21	49	15.4K	22.3%	-0.10	0.0071	-0.070
30.10	30.85		7	23.5%	0.89	0.0074	-0.068	351	1.25	1.30		178	22.2%	-0.11	0.0075	-0.072
29.00	29.90		9	22.7%	0.89	0.0078	-0.071	352	1.34	1.41		126	22.1%	-0.11	0.0079	-0.075
28.30	29.00		9	23.0%	0.88	0.0082	-0.074	353	1.44	1.53		140	22.0%	-0.12	0.0083	-0.078
27.40	28.10		46	22.8%	0.87	0.0086	-0.077	354	1.54	1.59	2	437	21.8%	-0.13	0.0087	-0.081
26.55	27.10		80	22.4%	0.86	0.0090	-0.080	355	1.65	1.71	22	10.4K	21.7%	-0.14	0.0091	-0.084
25.65	26.25		7	22.3%	0.86	0.0094	-0.083	356	1.77	1.82	2	234	21.5%	-0.15	0.0096	-0.087
24.75	25.50		18	22.3%	0.85	0.0099	-0.086	357	1.90	1.96	1	99	21.4%	-0.15	0.0100	-0.090
23.95	24.60	1	12	22.1%	0.84	0.0104	-0.089	358	2.04	2.10	16	241	21.3%	-0.16	0.0105	-0.093
23.10	23.75		3	22.0%	0.83	0.0108	-0.092	359	2.19	2.26	1	307	21.2%	-0.17	0.0110	-0.096
22.25	22.80		179	21.6%	0.82	0.0113	-0.096	360	2.35	2.39	262	9,334	21.0%	-0.18	0.0115	-0.099
21.40	22.05		9	21.6%	0.81	0.0118	-0.099	361	2.52	2.58	7	699	20.9%	-0.20	0.0120	-0.103
20.60	21.35		6	21.7%	0.80	0.0122	-0.102	362	2.64	2.78	5	321	20.7%	-0.21	0.0124	-0.106
19.80	20.35	1	39	21.2%	0.78	0.0127	-0.105	363	2.90	3.00	4	466	20.8%	-0.22	0.0129	-0.109
19.00	19.70		6	21.3%	0.77	0.0132	-0.108	364	3.05	3.20	6	824	20.6%	-0.23	0.0134	-0.112
18.25	18.75	20	240	21.0%	0.76	0.0137	-0.112	365	3.35	3.40	121	4,902	20.6%	-0.24	0.0139	-0.115
17.45	18.00		174	20.8%	0.74	0.0141	-0.115	366	3.45	3.70	104	309	20.4%	-0.26	0.0144	-0.118
16.75	17.40		29	21.0%	0.73	0.0146	-0.118	367	3.75	3.90	2	180	20.3%	-0.27	0.0148	-0.121
16.00	16.65		17	20.9%	0.72	0.0150	-0.120	368	4.00	4.20	7	335	20.2%	-0.29	0.0153	-0.124
15.30	15.80	7	289	20.6%	0.70	0.0154	-0.123	369	4.25	4.50		193	20.1%	-0.30	0.0157	-0.127
14.60	15.10	27	319	20.5%	0.68	0.0158	-0.126	370	4.60	4.80	96	4,701	20.1%	-0.32	0.0161	-0.130
13.95	14.45	10	170	20.5%	0.67	0.0162	-0.128	371	4.90	5.15		106	20.0%	-0.34	0.0165	-0.132
13.30	13.75		19	20.4%	0.65	0.0165	-0.131	372	5.25	5.55	3	135	20.1%	-0.35	0.0169	-0.135
12.65	13.10	1	22	20.4%	0.64	0.0168	-0.133	373	5.60	5.85		314	19.9%	-0.37	0.0172	-0.137
12.05	12.45	8	264	20.3%	0.62	0.0171	-0.135	374	5.95	6.20	4	148	19.8%	-0.39	0.0175	-0.138
11.40	11.75	23	5,735	20.1%	0.60	0.0173	-0.136	375	6.40	6.60	69	5,008	19.8%	-0.40	0.0177	-0.140
10.85	11.25	9	295	20.2%	0.58	0.0175	-0.138	376	6.80	7.05		86	19.8%	-0.42	0.0180	-0.142
10.30	10.60	7	84	20.1%	0.57	0.0177	-0.139	377	7.25	7.50	160	144	19.8%	-0.44	0.0182	-0.143
9.75	10.10	132	621	20.1%	0.55	0.0178	-0.140	378	7.70	7.95	1	136	19.8%	-0.46	0.0183	-0.144
9.20	9.60	4	91	20.1%	0.53	0.0179	-0.140	379	8.15	8.50	27	640	19.8%	-0.48	0.0184	-0.144
8.75	8.85	547	10.4K	19.8%	0.51	0.0180	-0.141	380	8.80	8.90	206	13.4K	19.8%	-0.50	0.0185	-0.145
8.25	8.55	27	270	20.0%	0.50	0.0180	-0.141	381	9.20	9.55		364	19.8%	-0.51	0.0186	-0.145
7.75	8.15	33	498	20.0%	0.48	0.0180	-0.140	382	9.75	10.10	2	271	19.8%	-0.53	0.0186	-0.145
7.35	7.55	33	810	19.9%	0.46	0.0179	-0.140	383	10.30	10.65		337	19.8%	-0.55	0.0186	-0.144
6.90	7.30	152	245	20.1%	0.44	0.0178	-0.139	384	10.90	11.25	10	702	19.8%	-0.57	0.0185	-0.143
6.50	6.75	149	2,822	19.9%	0.42	0.0177	-0.138	385	11.50	11.80	3	1,278	19.8%	-0.59	0.0184	-0.143
6.10	6.50		129	20.1%	0.41	0.0175	-0.137	386	12.10	12.45		199	19.8%	-0.61	0.0182	-0.141
5.75	6.00	4	107	20.0%	0.39	0.0173	-0.135	387	12.75	13.10		176	19.8%	-0.62	0.0180	-0.140
5.40	5.75	7	94	20.1%	0.37	0.0171	-0.134	388	13.35	13.95		91	20.0%	-0.64	0.0178	-0.139
5.10	5.40	44	973	20.1%	0.36	0.0168	-0.132	389	14.00	14.45		137	19.8%	-0.66	0.0176	-0.137
4.80	5.00	270	6,374	20.1%	0.34	0.0165	-0.130	390	14.70	15.05	18	31.2K	19.7%	-0.67	0.0173	-0.135
4.50	4.75	19	4,169	20.2%	0.33	0.0162	-0.127	391	15.40	15.85		87	19.8%	-0.69	0.0170	-0.133
4.20	4.55	4	96	20.3%	0.31	0.0159	-0.125	392	16.15	16.60		207	19.9%	-0.71	0.0167	-0.130
3.95	4.20	12	280	20.2%	0.30	0.0155	-0.122	393	16.90	17.35	37	106	19.9%	-0.72	0.0164	-0.128
3.70	3.90	15	263	20.2%	0.28	0.0151	-0.120	394	17.65	18.30	6	53	20.2%	-0.74	0.0160	-0.125
3.45	3.60	63	7,380	20.2%	0.27	0.0147	-0.117	395	18.45	18.95	33	1,566	20.1%	-0.75	0.0156	-0.122
3.25	3.40	61	186	20.3%	0.25	0.0143	-0.114	396	19.20	19.65		15	19.9%	-0.77	0.0152	-0.120
3.00	3.35	13	235	20.5%	0.24	0.0139	-0.111	397	20.00	20.70	2	67	20.4%	-0.78	0.0148	-0.117
2.83	3.05	49	212	20.5%	0.23	0.0134	-0.108	398	20.85	21.30		59	20.1%	-0.79	0.0144	-0.114
2.65	2.84	55	222	20.5%	0.22	0.0130	-0.105	399	21.65	22.20		16	20.2%	-0.81	0.0140	-0.111
2.51	2.53	760	15.9K	20.4%	0.21	0.0125	-0.102	400	22.50	22.95	7	9,753	20.1%	-0.82	0.0136	-0.108
2.32	2.41	10	506	20.5%	0.20	0.0121	-0.099	401	23.35	23.80		14	20.2%	-0.83	0.0131	-0.105
2.17	2.45	84	381	20.9%	0.18	0.0117	-0.096	402	24.25	24.75		23	20.4%	-0.84	0.0127	-0.102
2.03	2.30	26	100	21.0%	0.17	0.0112	-0.093	403	25.10	25.75		27	20.7%	-0.85	0.0123	-0.099
1.90	2.01	102	469	20.8%	0.17	0.0108	-0.090	404	26.00	26.65	37	48	20.8%	-0.86	0.0119	-0.096
1.80	1.82	136	6,006	20.8%	0.16	0.0104	-0.087	405	26.90	27.35	1	3,887	20.5%	-0.87	0.0115	-0.093
1.67	1.91	42	327	21.2%	0.15	0.0100	-0.085	406	27.80	28.45		10	21.0%	-0.88	0.0111	-0.091
1.56	1.66	28	317	21.0%	0.14	0.0096	-0.082	407	28.70	29.15		3	20.5%	-0.89	0.0107	-0.088
1.46	1.59	25	95	21.2%	0.13	0.0092	-0.079	408	29.60	30.30		16	21.2%	-0.90	0.0103	-0.085
1.37	1.52	2	236	21.3%	0.13	0.0088	-0.076	409	30.55	31.20	1	16	21.2%	-0.90	0.0099	-0.083
1.29	1.36	167	6,964	21.3%	0.12	0.0084	-0.074	410	31.50	32.40	5	2,290	22.1%	-0.91	0.0095	-0.080
1.21	1.34	56	321	21.5%	0.11	0.0080	-0.071	411	32.40	32.90		13	20.8%	-0.92	0.0092	-0.078
1.13	1.27	16	515	21.7%	0.11	0.0077	-0.069	412	33.35	34.05		7	21.6%	-0.93	0.0090	-0.077
1.07	1.15	8	138	21.7%	0.10	0.0073	-0.066	413	34.20	34.95		55	21.1%	-0.93	0.0087	-0.075
0.9900	1.09	5	179	21.8%	0.10	0.0070	-0.064	414	34.70	36.25		22	20.7%	-0.94	0.0084	-0.072
0.9300	1.02	78	3,246	21.9%	0.09	0.0067	-0.061	415	35.65	36.80		721		-0.94	0.0080	-0.069
0.8800	0.9700	8	46	22.0%	0.09	0.0064	-0.059	416	36.50	38.15		24	18.4%	-0.95	0.0077	-0.066
0.8300	0.9100	2	199	22.1%	0.08	0.0061	-0.057	417	37.15	38.70		23		-0.95	0.0073	-0.063
0.7600	0.8600	9	260	22.2%	0.08	0.0058	-0.055	418	38.15	40.15		22		-0.96	0.0070	-0.062
0.7200	0.8200	11	122	22.3%	0.07	0.0056	-0.053	419	39.15	41.30		22		-0.96	0.0066	-0.061
0.7100	0.7300	284	10.2K	22.4%	0.07	0.0053	-0.051	420	40.25	41.75	2	7,402		-0.97	0.0062	-0.060
0.6600	0.7300	11	183	22.6%	0.07	0.0051	-0.050	421	41.15	42.95		6		-0.97	0.0059	-0.058
0.6200	0.7000	1	281	22.8%	0.06	0.0048	-0.048	422	41.75	44.60		24		-0.98	0.0055	-0.055
0.5700	0.6600		88	22.9%	0.06	0.0046	-0.046	423	42.55	45.80		25		-0.98	0.0052	-0.053
0.5300	0.6300		61	22.9%	0.06	0.0044	-0.045	424	43.75	46.75		56		-0.98	0.0048	-0.049
0.5300	0.5700	64	10.2K	23.1%	0.05	0.0042	-0.043	425	45.50	46.80		3,896		-0.98	0.0043	-0.047
0.4800	0.5700		501	23.2%	0.05	0.0040	-0.042	426	45.80	48.50		6		-0.99	0.0038	-0.047
0.4500	0.5500		56	23.4%	0.05	0.0038	-0.040	427	47.10	49.30				-0.99	0.0034	-0.047
0.4300	0.5200		22	23.6%	0.05	0.0037	-0.039	428	47.55	50.75		4		-0.99	0.0030	-0.047
0.4100	0.5000		169	23.7%	0.04	0.0035	-0.038	429	48.75	51.50		4		-0.99	0.0026	-0.046
0.4100	0.4500	50	18.8K	23.9%	0.04	0.0034	-0.037	430	50.00	52.35		618		-0.99	0.0023	-0.045
0.3700	0.4600		43	24.0%	0.04	0.0032	-0.036	431	50.55	53.30				-0.99	0.0020	-0.045
0.3400	0.4400		169	24.1%	0.04	0.0031	-0.035	432	51.55	54.50				-1.00	0.0018	-0.044
0.3200	0.4000	1	57	24.1%	0.04	0.0030	-0.034	433	52.55	55.60				-1.00	0.0015	-0.042
0.3500	0.4100	100	295	24.7%	0.04	0.0029	-0.033	434	53.55	56.45				-1.00	0.0013	-0.041
0.3300	0.3600	35	3,397	24.6%	0.03	0.0027	-0.032	435	55.10	56.90		27		-1.00	0.0011	-0.041
0.2900	0.3800		65	24.8%	0.03	0.0026	-0.031	436	56.10	58.30				-1.00	0.0010	-0.041
0.2700	0.3700		90	25.0%	0.03	0.0025	-0.030	437	56.45	59.90				-1.00	0.0008	-0.041
0.2500	0.3600		258	25.1%	0.03	0.0024	-0.029	438	57.55	60.70				-1.00	0.0007	-0.041
0.2800	0.3500		215	25.6%	0.03	0.0023	-0.028	439	58.90	61.50				-1.00	0.0006	-0.041
0.2700	0.3000	21	7,914	25.5%	0.03	0.0022	-0.028	440	60.10	62.35		10		-1.00	0.0005	-0.041
0.2600	0.3300		48	26.0%	0.03	0.0022	-0.027	441	60.90	63.50				-1.00	0.0004	-0.041
0.2100	0.3200		59	25.9%	0.03	0.0021	-0.026	442	62.10	64.50				-1.00	0.0003	-0.041
0.2300	0.3100		22	26.3%	0.03	0.0020	-0.026	443	62.75	65.90			28.0%	-1.00	0.0002	-0.041
0.2200	0.3000		87	26.4%	0.02	0.0019	-0.025	444	63.75	66.70				-1.00	0.0001	-0.041
0.2300	0.2700	6	14.4K	26.6%	0.02	0.0019	-0.025	445	65.10	66.80				-1.00	0.0001	-0.041
0.2200	0.2700		107	26.8%	0.02	0.0018	-0.024	446	65.75	68.70				-1.00	0.0000	-0.041
0.2100	0.2800		5	27.1%	0.02	0.0017	-0.024	447	66.55	69.90				-1.00	0.0000	-0.041
0.1900	0.2700		56	27.2%	0.02	0.0017	-0.023	448	67.55	70.90				-1.00	0.0000	-0.041
0.1900	0.2600		60	27.4%	0.02	0.0016	-0.023	449	68.80	71.90			31.6%	-1.00	0.0000	-0.041
0.2000	0.2500	57	14.8K	27.7%	0.02	0.0016	-0.022	450	69.90	72.35		22		-1.00	0.0000	-0.041
0.1600	0.2200	5	3,182	28.5%	0.02	0.0014	-0.020	455	75.10	77.00				-1.00	0.0000	-0.041
0.1500	0.1700	24	113.4K	29.3%	0.02	0.0012	-0.019	460	80.10	81.95		2		-1.00	0.0000	-0.041
0.1300	0.1900	1	5,024	30.7%	0.01	0.0010	-0.017	465	85.10	87.35		50		-1.00	0.0000	-0.041
0.1200	0.1400	4	89.6K	31.3%	0.01	0.0009	-0.016	470	90.15	92.15				-1.00	0.0000	-0.041
0.1100	0.1300	23	5,572	32.3%	0.01	0.0008	-0.015	475	94.90	97.90			41.6%	-1.00	0.0000	-0.041
0.0900	0.1500	2	4,016	33.6%	0.01	0.0007	-0.015	480	100.25	101.60				-1.00	0.0000	-0.041
0.0900	0.1500		1,053	34.9%	0.01	0.0006	-0.014	485	105.10	106.85				-1.00	0.0000	-0.041
0.0800	0.1400	45	4,303	35.8%	0.01	0.0006	-0.013	490	110.10	111.95				-1.00	0.0000	-0.041
0.0400	0.1400		3,132	36.2%	0.01	0.0005	-0.013	495	115.10	116.90		11		-1.00	0.0000	-0.041
0.0700	0.1300		8,405	37.8%	0.01	0.0005	-0.012	500	119.55	122.80				-1.00	0.0000	-0.041
0.0600	0.1200	5	1,029	38.5%	0.01	0.0004	-0.011	505	124.95	127.95			52.1%	-1.00	0.0000	-0.041
0.0400	0.1200		1,172	39.2%	0.01	0.0004	-0.011	510	129.75	132.60				-1.00	0.0000	-0.041
0.0300	0.1200		665	40.1%	0.01	0.0004	-0.011	515	135.10	137.80			55.0%	-1.00	0.0000	-0.041
0.0300	0.0900		1,076	40.2%	0.01	0.0003	-0.010	520	139.55	142.95		1		-1.00	0.0000	-0.041
0.0200	0.1100		3,900	41.7%	0.01	0.0003	-0.010	525	144.75	147.75				-1.00	0.0000	-0.041
0.0300	0.0700	1	3,543	41.6%	0.00	0.0003	-0.009	530	149.75	152.85				-1.00	0.0000	-0.041
0.0200	0.1000	1	618	43.4%	0.00	0.0003	-0.009	535	154.55	158.00				-1.00	0.0000	-0.041
0.0200	0.1000		3,487	44.5%	0.00	0.0002	-0.009	540	159.75	162.65				-1.00	0.0000	-0.041
0.0300	0.1000		762	45.9%	0.00	0.0002	-0.009	545	165.10	166.60				-1.00	0.0000	-0.041
0.0300	0.0500	1	6,581	44.8%	0.00	0.0002	-0.008	550	170.10	171.65				-1.00	0.0000	-0.041
0.0200	0.0700	16	1,407	46.2%	0.00	0.0002	-0.008	555	175.10	176.85				-1.00	0.0000	-0.041
0.0300	0.0900		1,022	48.5%	0.00	0.0002	-0.008	560	180.10	181.65				-1.00	0.0000	-0.041
0.0100	0.0900		4,646	48.6%	0.00	0.0002	-0.008	565	185.10	186.80				-1.00	0.0000	-0.041

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 20, 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 — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo