GS cadeia de opções The Goldman Sachs Group, Inc.
Cboe delayed options data · em 03:37 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.
Este vencimento precifica um movimento de aproximadamente ±2.8% (849.43–898.68) · IV ATM 33.5% · P/C open interest 1.25
| 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 | |
| 331.45 | 340.35 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0200 | 337 | 138.3% | 0.00 | 0.0000 | 0.000 | ||||
| 321.50 | 330.35 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0500 | 9 | 142.8% | 0.00 | 0.0000 | 0.000 | ||||
| 311.50 | 320.35 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0500 | 17 | 137.6% | 0.00 | 0.0000 | -0.000 | ||||
| 301.50 | 310.35 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0500 | 13 | 132.5% | 0.00 | 0.0000 | -0.000 | ||||
| 291.40 | 300.35 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0500 | 23 | 127.5% | 0.00 | 0.0000 | -0.000 | ||||
| 281.50 | 290.35 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0500 | 62 | 122.5% | 0.00 | 0.0000 | -0.000 | ||||
| 271.50 | 280.40 | 8 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.3300 | 103 | 51 | 104.5% | 0.00 | 0.0000 | -0.000 | ||
| 261.55 | 270.35 | 6 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0500 | 42 | 112.9% | 0.00 | 0.0000 | -0.000 | |||
| 251.55 | 260.35 | 10 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.3300 | 107 | 78 | 96.0% | 0.00 | 0.0000 | -0.000 | ||
| 241.55 | 250.40 | 4 | 1.00 | 0.0000 | 0.000 | 630 | 0.0100 | 0.0200 | 22 | 104 | 99.3% | 0.00 | 0.0000 | -0.000 | ||
| 232.50 | 240.30 | 136 | 4 | 1.00 | 0.0000 | 0.000 | 640 | 0.0100 | 0.0200 | 83 | 194 | 94.9% | 0.00 | 0.0000 | -0.000 | |
| 227.50 | 235.10 | 136 | 4 | 106.9% | 1.00 | 0.0000 | 0.000 | 645 | 0.0100 | 0.0500 | 11 | 99 | 98.1% | 0.00 | 0.0000 | -0.000 |
| 221.55 | 230.40 | 110 | 11 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0500 | 1 | 96 | 94.3% | 0.00 | 0.0000 | -0.001 | |
| 216.40 | 225.40 | 110 | 4 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.1700 | 4 | 39 | 92.1% | 0.00 | 0.0000 | -0.001 | |
| 211.55 | 220.40 | 2 | 1.00 | 0.0000 | 0.000 | 660 | 0.0200 | 0.1000 | 358 | 82 | 97.2% | 0.00 | 0.0000 | -0.001 | ||
| 206.60 | 215.40 | 1.00 | 0.0000 | 0.000 | 665 | 0.0100 | 0.0300 | 143 | 75 | 86.0% | -0.00 | 0.0000 | -0.001 | |||
| 201.60 | 210.40 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 1.27 | 1 | 33 | 122.2% | -0.00 | 0.0000 | -0.001 | |||
| 196.50 | 205.50 | 1.00 | 0.0000 | 0.000 | 675 | 0.0100 | 0.2100 | 155 | 63 | 88.5% | -0.00 | 0.0000 | -0.001 | |||
| 191.40 | 200.40 | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.0400 | 92 | 110 | 81.0% | -0.00 | 0.0000 | -0.001 | |||
| 186.60 | 195.40 | 1.00 | 0.0000 | 0.000 | 685 | 0 | 2.64 | 1 | 37 | 127.5% | -0.00 | 0.0000 | -0.001 | |||
| 181.65 | 190.65 | 1 | 1.00 | 0.0000 | 0.000 | 690 | 0.0100 | 0.1000 | 38 | 123 | 82.4% | -0.00 | 0.0000 | -0.002 | ||
| 176.80 | 185.80 | 77.8% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 4.30 | 10 | 132.8% | -0.00 | 0.0000 | -0.002 | |||
| 171.80 | 180.80 | 1 | 74.9% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.30 | 28 | 129.4% | -0.00 | 0.0000 | -0.002 | ||
| 167.05 | 176.00 | 89.8% | 1.00 | 0.0000 | 0.000 | 705 | 0 | 4.50 | 14 | 126.0% | -0.00 | 0.0000 | -0.003 | |||
| 161.60 | 170.55 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.30 | 33 | 122.6% | -0.00 | 0.0000 | -0.003 | ||||
| 157.20 | 164.45 | 1 | 1.00 | 0.0000 | 0.000 | 715 | 0 | 0.7700 | 10 | 4 | 89.3% | -0.00 | 0.0000 | -0.004 | ||
| 153.15 | 159.95 | 1 | 82.7% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.30 | 11 | 115.9% | -0.00 | 0.0000 | -0.004 | ||
| 147.85 | 154.95 | 72.4% | 1.00 | 0.0000 | 0.000 | 725 | 0 | 4.30 | 47 | 112.6% | -0.00 | 0.0000 | -0.005 | |||
| 142.25 | 150.00 | 1.00 | 0.0000 | 0.000 | 730 | 0.0100 | 0.4600 | 96 | 57 | 76.0% | -0.00 | 0.0000 | -0.006 | |||
| 138.15 | 144.95 | 2 | 74.6% | 1.00 | 0.0000 | 0.000 | 735 | 0 | 4.30 | 37 | 106.0% | -0.00 | 0.0000 | -0.008 | ||
| 133.15 | 139.95 | 71.9% | 1.00 | 0.0001 | 0.000 | 740 | 0 | 4.30 | 1 | 17 | 102.6% | -0.00 | 0.0001 | -0.010 | ||
| 128.20 | 134.50 | 3 | 57.8% | 1.00 | 0.0001 | 0.000 | 745 | 0 | 4.30 | 48 | 99.3% | -0.00 | 0.0001 | -0.012 | ||
| 122.25 | 129.50 | 5 | 1.00 | 0.0001 | 0.000 | 750 | 0.0100 | 0.4400 | 26 | 48 | 65.6% | -0.00 | 0.0001 | -0.015 | ||
| 117.25 | 125.00 | 1 | 1.00 | 0.0001 | -0.004 | 755 | 0 | 3.25 | 10 | 53 | 87.4% | -0.00 | 0.0001 | -0.018 | ||
| 112.90 | 119.95 | 1 | 56.0% | 1.00 | 0.0002 | -0.008 | 760 | 0.0500 | 0.0900 | 4 | 220 | 52.8% | -0.00 | 0.0002 | -0.022 | |
| 107.90 | 115.00 | 2 | 54.8% | 1.00 | 0.0002 | -0.014 | 765 | 0 | 4.30 | 33 | 86.2% | -0.00 | 0.0002 | -0.028 | ||
| 102.30 | 108.25 | 2 | 1 | 1.00 | 0.0002 | -0.022 | 770 | 0 | 0.2000 | 6 | 32 | 50.4% | -0.00 | 0.0002 | -0.035 | |
| 97.30 | 103.25 | 1 | 2 | 1.00 | 0.0003 | -0.031 | 775 | 0 | 0.9400 | 2 | 25 | 59.5% | -0.00 | 0.0003 | -0.043 | |
| 92.35 | 100.00 | 2 | 0.99 | 0.0004 | -0.043 | 780 | 0 | 0.8200 | 2 | 95 | 55.6% | -0.01 | 0.0004 | -0.055 | ||
| 87.35 | 95.00 | 2 | 0.99 | 0.0005 | -0.058 | 785 | 0 | 0.4900 | 5 | 65 | 49.1% | -0.01 | 0.0005 | -0.069 | ||
| 83.25 | 90.00 | 3 | 1 | 47.9% | 0.99 | 0.0006 | -0.077 | 790 | 0.0100 | 0.1700 | 44 | 52 | 40.9% | -0.01 | 0.0006 | -0.087 |
| 77.40 | 86.00 | 2 | 4 | 47.0% | 0.99 | 0.0008 | -0.100 | 795 | 0 | 0.3000 | 31 | 47 | 41.3% | -0.01 | 0.0008 | -0.111 |
| 73.00 | 80.00 | 1 | 23 | 39.4% | 0.98 | 0.0011 | -0.131 | 800 | 0.0800 | 0.3400 | 251 | 736 | 40.8% | -0.02 | 0.0011 | -0.140 |
| 67.50 | 76.00 | 1 | 42.6% | 0.98 | 0.0014 | -0.169 | 805 | 0 | 1.38 | 36 | 42 | 46.7% | -0.02 | 0.0014 | -0.177 | |
| 62.60 | 71.00 | 2 | 3 | 40.7% | 0.97 | 0.0017 | -0.216 | 810 | 0 | 0.6300 | 215 | 206 | 38.3% | -0.03 | 0.0017 | -0.225 |
| 57.70 | 65.00 | 2 | 1 | 20.9% | 0.96 | 0.0022 | -0.276 | 815 | 0.1400 | 1.02 | 156 | 102 | 37.7% | -0.04 | 0.0022 | -0.284 |
| 53.75 | 61.00 | 6 | 41.6% | 0.95 | 0.0028 | -0.348 | 820 | 0.2700 | 0.8500 | 180 | 172 | 36.8% | -0.05 | 0.0028 | -0.356 | |
| 48.55 | 54.10 | 4 | 2 | 0.94 | 0.0034 | -0.437 | 825 | 0.5500 | 1.00 | 56 | 125 | 36.3% | -0.06 | 0.0034 | -0.445 | |
| 44.80 | 49.05 | 5 | 15 | 31.3% | 0.92 | 0.0043 | -0.542 | 830 | 0.8100 | 1.25 | 200 | 217 | 35.6% | -0.08 | 0.0043 | -0.550 |
| 39.20 | 44.50 | 1 | 27.7% | 0.90 | 0.0052 | -0.663 | 835 | 0.9000 | 2.16 | 262 | 153 | 36.0% | -0.10 | 0.0052 | -0.672 | |
| 35.85 | 40.00 | 1 | 13 | 32.9% | 0.88 | 0.0063 | -0.800 | 840 | 1.72 | 2.52 | 133 | 375 | 35.9% | -0.13 | 0.0063 | -0.809 |
| 31.10 | 35.80 | 32.2% | 0.84 | 0.0074 | -0.949 | 845 | 2.53 | 2.87 | 204 | 474 | 35.1% | -0.16 | 0.0075 | -0.958 | ||
| 26.70 | 31.60 | 3 | 61 | 31.7% | 0.80 | 0.0087 | -1.102 | 850 | 3.20 | 3.95 | 167 | 603 | 34.9% | -0.20 | 0.0087 | -1.113 |
| 23.20 | 27.70 | 3 | 21 | 32.6% | 0.76 | 0.0099 | -1.253 | 855 | 3.60 | 5.45 | 87 | 133 | 34.1% | -0.24 | 0.0100 | -1.266 |
| 19.10 | 24.05 | 17 | 23 | 31.9% | 0.71 | 0.0110 | -1.390 | 860 | 4.90 | 7.00 | 180 | 292 | 34.2% | -0.29 | 0.0111 | -1.405 |
| 15.55 | 20.80 | 8 | 28 | 31.9% | 0.65 | 0.0120 | -1.502 | 865 | 6.20 | 8.55 | 298 | 215 | 33.5% | -0.35 | 0.0121 | -1.519 |
| 15.00 | 16.95 | 7 | 42 | 34.3% | 0.59 | 0.0127 | -1.578 | 870 | 7.95 | 10.90 | 327 | 222 | 33.7% | -0.41 | 0.0128 | -1.597 |
| 11.70 | 16.05 | 1 | 5 | 32.3% | 0.56 | 0.0129 | -1.601 | 872.5 | 8.80 | 11.95 | 74 | 76 | 33.2% | -0.45 | 0.0130 | -1.619 |
| 11.50 | 13.90 | 39 | 26 | 32.7% | 0.53 | 0.0131 | -1.611 | 875 | 10.35 | 13.50 | 50 | 246 | 34.2% | -0.48 | 0.0132 | -1.630 |
| 9.15 | 13.80 | 10 | 25 | 32.8% | 0.49 | 0.0131 | -1.610 | 877.5 | 10.50 | 15.00 | 54 | 246 | 33.0% | -0.51 | 0.0133 | -1.629 |
| 9.00 | 10.70 | 82 | 113 | 31.5% | 0.46 | 0.0131 | -1.596 | 880 | 13.35 | 15.40 | 72 | 236 | 33.7% | -0.55 | 0.0132 | -1.615 |
| 8.05 | 10.95 | 86 | 14 | 33.5% | 0.43 | 0.0130 | -1.570 | 882.5 | 13.35 | 18.10 | 63 | 47 | 33.5% | -0.58 | 0.0131 | -1.589 |
| 7.30 | 9.30 | 301 | 138 | 32.9% | 0.40 | 0.0128 | -1.533 | 885 | 14.95 | 19.40 | 96 | 396 | 33.3% | -0.61 | 0.0129 | -1.550 |
| 4.40 | 9.35 | 17 | 35 | 31.4% | 0.36 | 0.0125 | -1.485 | 887.5 | 16.60 | 21.75 | 17 | 199 | 34.5% | -0.64 | 0.0126 | -1.502 |
| 5.50 | 7.40 | 52 | 129 | 32.6% | 0.33 | 0.0121 | -1.427 | 890 | 18.30 | 22.75 | 50 | 972 | 33.6% | -0.67 | 0.0122 | -1.443 |
| 4.55 | 6.65 | 18 | 106 | 32.3% | 0.30 | 0.0117 | -1.361 | 892.5 | 20.05 | 24.85 | 3 | 93 | 34.2% | -0.70 | 0.0118 | -1.375 |
| 4.25 | 5.40 | 89 | 45 | 32.0% | 0.28 | 0.0112 | -1.288 | 895 | 21.90 | 25.00 | 2 | 179 | 31.5% | -0.73 | 0.0113 | -1.301 |
| 3.50 | 5.35 | 130 | 56 | 32.8% | 0.25 | 0.0106 | -1.209 | 897.5 | 23.80 | 28.50 | 5 | 133 | 34.3% | -0.76 | 0.0107 | -1.220 |
| 3.20 | 5.00 | 263 | 409 | 31.8% | 0.22 | 0.0100 | -1.127 | 900 | 25.80 | 30.45 | 70 | 249 | 34.5% | -0.78 | 0.0101 | -1.138 |
| 2.29 | 3.85 | 19 | 36 | 31.7% | 0.20 | 0.0094 | -1.043 | 902.5 | 27.85 | 33.15 | 10 | 35.9% | -0.81 | 0.0095 | -1.051 | |
| 2.36 | 3.20 | 112 | 327 | 32.3% | 0.18 | 0.0087 | -0.959 | 905 | 29.95 | 35.15 | 2 | 100 | 36.1% | -0.83 | 0.0088 | -0.967 |
| 1.64 | 3.15 | 26 | 73 | 32.4% | 0.16 | 0.0081 | -0.876 | 907.5 | 32.10 | 36.75 | 13 | 35.3% | -0.85 | 0.0081 | -0.882 | |
| 1.76 | 2.21 | 148 | 173 | 32.1% | 0.14 | 0.0074 | -0.796 | 910 | 34.30 | 39.00 | 10 | 168 | 35.8% | -0.87 | 0.0075 | -0.801 |
| 1.10 | 2.62 | 45 | 28 | 33.0% | 0.12 | 0.0068 | -0.719 | 912.5 | 36.55 | 40.95 | 4 | 35.6% | -0.89 | 0.0069 | -0.724 | |
| 1.01 | 1.95 | 402 | 173 | 32.4% | 0.11 | 0.0062 | -0.648 | 915 | 38.80 | 43.30 | 1 | 50 | 36.1% | -0.90 | 0.0062 | -0.651 |
| 0.8000 | 1.45 | 963 | 816 | 33.0% | 0.08 | 0.0050 | -0.520 | 920 | 43.50 | 47.85 | 65 | 124 | 37.0% | -0.93 | 0.0052 | -0.520 |
| 0.7000 | 0.9000 | 416 | 127 | 33.1% | 0.06 | 0.0041 | -0.414 | 925 | 48.15 | 52.60 | 7 | 56 | 37.9% | -0.95 | 0.0042 | -0.411 |
| 0.3000 | 1.00 | 111 | 228 | 34.1% | 0.05 | 0.0032 | -0.328 | 930 | 53.05 | 57.30 | 10 | 61 | 39.0% | -0.96 | 0.0034 | -0.323 |
| 0.1000 | 0.7500 | 20 | 283 | 35.7% | 0.04 | 0.0026 | -0.260 | 935 | 57.85 | 62.75 | 17 | 88 | 42.7% | -0.97 | 0.0027 | -0.255 |
| 0.2100 | 0.4700 | 245 | 328 | 34.7% | 0.03 | 0.0020 | -0.207 | 940 | 62.80 | 68.55 | 9 | 65 | 48.3% | -0.98 | 0.0021 | -0.208 |
| 0.1500 | 0.3900 | 95 | 99 | 35.6% | 0.02 | 0.0016 | -0.165 | 945 | 67.75 | 73.50 | 7 | 55 | 50.6% | -0.99 | 0.0015 | -0.173 |
| 0.1600 | 0.3300 | 466 | 498 | 37.1% | 0.02 | 0.0013 | -0.131 | 950 | 71.40 | 78.45 | 2 | 79 | 46.6% | -0.99 | 0.0011 | -0.152 |
| 0 | 4.05 | 5 | 83 | 58.3% | 0.01 | 0.0010 | -0.106 | 955 | 75.75 | 84.00 | 82 | 48.4% | -1.00 | 0.0008 | -0.138 | |
| 0.0800 | 0.1100 | 29 | 154 | 36.3% | 0.01 | 0.0008 | -0.085 | 960 | 82.75 | 88.40 | 4 | 58 | 57.9% | -1.00 | 0.0005 | -0.131 |
| 0 | 0.6800 | 9 | 83 | 44.0% | 0.01 | 0.0007 | -0.069 | 965 | 87.45 | 94.00 | 10 | 61.7% | -1.00 | 0.0003 | -0.125 | |
| 0.0500 | 0.6500 | 10 | 99 | 47.6% | 0.01 | 0.0005 | -0.056 | 970 | 91.65 | 99.00 | 60.5% | -1.00 | 0.0002 | -0.123 | ||
| 0 | 0.1400 | 6 | 285 | 40.3% | 0.01 | 0.0004 | -0.046 | 975 | 96.45 | 104.00 | 61.8% | -1.00 | 0.0001 | -0.122 | ||
| 0 | 0.5900 | 30 | 248 | 50.3% | 0.00 | 0.0004 | -0.038 | 980 | 101.20 | 109.00 | 62.7% | -1.00 | 0.0001 | -0.121 | ||
| 0 | 0.4600 | 41 | 60 | 50.4% | 0.00 | 0.0003 | -0.031 | 985 | 106.20 | 114.00 | 64.9% | -1.00 | 0.0000 | -0.121 | ||
| 0 | 0.3000 | 3 | 208 | 49.5% | 0.00 | 0.0002 | -0.026 | 990 | 112.45 | 119.00 | 73.9% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 50 | 79.5% | 0.00 | 0.0002 | -0.022 | 995 | 117.45 | 124.00 | 76.2% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.2400 | 3 | 580 | 51.6% | 0.00 | 0.0002 | -0.018 | 1,000 | 122.45 | 129.00 | 78.5% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0500 | 27 | 172 | 45.4% | 0.00 | 0.0001 | -0.015 | 1,005 | 127.45 | 134.00 | 80.8% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 46 | 86.5% | 0.00 | 0.0001 | -0.013 | 1,010 | 132.45 | 139.00 | 83.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 49 | 88.9% | 0.00 | 0.0001 | -0.011 | 1,015 | 136.20 | 144.00 | 77.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.3900 | 30 | 86 | 61.9% | 0.00 | 0.0001 | -0.009 | 1,020 | 142.45 | 149.00 | 87.6% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 3.30 | 29 | 88.5% | 0.00 | 0.0001 | -0.008 | 1,025 | 147.45 | 154.00 | 89.8% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.2100 | 89 | 40 | 46.4% | 0.00 | 0.0001 | -0.007 | 1,030 | 152.45 | 159.00 | 92.0% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0100 | 20 | 72 | 47.7% | 0.00 | 0.0000 | -0.006 | 1,035 | 157.45 | 164.00 | 94.2% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0400 | 119 | 75 | 54.5% | 0.00 | 0.0000 | -0.005 | 1,040 | 162.45 | 169.00 | 96.3% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.6500 | 9 | 34 | 75.0% | 0.00 | 0.0000 | -0.004 | 1,045 | 166.20 | 174.00 | 90.2% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.3300 | 29 | 47 | 51.5% | 0.00 | 0.0000 | -0.004 | 1,050 | 172.45 | 179.00 | 100.5% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 13 | 106.5% | 0.00 | 0.0000 | -0.003 | 1,055 | 177.45 | 184.00 | 102.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 176 | 108.7% | 0.00 | 0.0000 | -0.003 | 1,060 | 181.05 | 189.00 | 94.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 113 | 110.8% | 0.00 | 0.0000 | -0.002 | 1,065 | 186.05 | 194.00 | 95.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.3500 | 24 | 63.9% | 0.00 | 0.0000 | -0.002 | 1,070 | 191.35 | 199.00 | 101.2% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 24 | 114.9% | 0.00 | 0.0000 | -0.002 | 1,075 | 196.05 | 204.00 | 100.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 25 | 117.0% | 0.00 | 0.0000 | -0.002 | 1,080 | 201.05 | 209.00 | 102.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 30 | 119.0% | 0.00 | 0.0000 | -0.001 | 1,085 | 206.20 | 214.00 | 105.2% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.5000 | 57 | 87.3% | 0.00 | 0.0000 | -0.001 | 1,090 | 211.05 | 219.00 | 106.2% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 23 | 123.0% | 0.00 | 0.0000 | -0.001 | 1,095 | 216.20 | 224.00 | 109.3% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 1.75 | 1 | 173 | 107.2% | 0.00 | 0.0000 | -0.001 | 1,100 | 222.45 | 229.00 | 120.6% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.50 | 36 | 127.0% | 0.00 | 0.0000 | -0.001 | 1,105 | 227.45 | 234.00 | 122.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.50 | 118 | 128.9% | 0.00 | 0.0000 | -0.001 | 1,110 | 231.35 | 238.75 | 113.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.50 | 23 | 130.9% | 0.00 | 0.0000 | -0.001 | 1,115 | 237.45 | 244.00 | 126.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.50 | 1 | 13 | 132.8% | 0.00 | 0.0000 | -0.001 | 1,120 | 241.20 | 249.00 | 118.4% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 2 | 134.7% | 0.00 | 0.0000 | -0.001 | 1,125 | 247.45 | 254.00 | 130.2% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.50 | 1 | 3 | 136.6% | 0.00 | 0.0000 | -0.001 | 1,130 | 251.20 | 259.00 | 121.9% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 6 | 138.5% | 0.00 | 0.0000 | -0.000 | 1,135 | 257.45 | 264.00 | 133.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 3 | 67 | 140.3% | 0.00 | 0.0000 | -0.000 | 1,140 | 261.20 | 269.00 | 125.4% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 18 | 142.2% | 0.00 | 0.0000 | -0.000 | 1,145 | 267.45 | 274.00 | 137.5% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 1 | 56 | 144.0% | 0.00 | 0.0000 | -0.000 | 1,150 | 271.50 | 279.00 | 131.7% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 1 | 145.9% | 0.00 | 0.0000 | -0.000 | 1,155 | 277.45 | 284.00 | 141.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 12 | 147.7% | 0.00 | 0.0000 | -0.000 | 1,160 | 281.05 | 289.00 | 130.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 9 | 149.5% | 0.00 | 0.0000 | -0.000 | 1,165 | 286.55 | 293.75 | 134.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 10 | 151.3% | 0.00 | 0.0000 | -0.000 | 1,170 | 291.05 | 299.00 | 134.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 32 | 153.1% | 0.00 | 0.0000 | -0.000 | 1,175 | 296.05 | 303.95 | 135.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 40 | 154.8% | 0.00 | 0.0000 | -0.000 | 1,180 | 302.45 | 309.00 | 149.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 11 | 156.6% | 0.00 | 0.0000 | -0.000 | 1,185 | 307.45 | 314.00 | 14 | 151.6% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0500 | 10 | 94.1% | 0.00 | 0.0000 | -0.000 | 1,190 | 311.20 | 319.00 | 14 | 142.1% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0100 | 1 | 37 | 85.8% | 0.00 | 0.0000 | -0.000 | 1,200 | 321.55 | 329.00 | 148.9% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 4.30 | 1 | 165.2% | 0.00 | 0.0000 | -0.000 | 1,210 | 331.20 | 339.00 | 148.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 51 | 168.6% | 0.00 | 0.0000 | -0.000 | 1,220 | 341.05 | 349.00 | 150.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 32 | 171.9% | 0.00 | 0.0000 | -0.000 | 1,230 | 351.05 | 358.95 | 152.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 18 | 175.2% | 0.00 | 0.0000 | 0.000 | 1,240 | 361.05 | 369.00 | 152.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.0100 | 14 | 96.1% | 0.00 | 0.0000 | 0.000 | 1,250 | 371.05 | 379.00 | 159.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 23 | 181.6% | 0.00 | 0.0000 | 0.000 | 1,260 | 381.05 | 388.95 | 161.5% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 39 | 184.8% | 0.00 | 0.0000 | 0.000 | 1,270 | 391.05 | 399.00 | 165.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 36 | 187.9% | 0.00 | 0.0000 | 0.000 | 1,280 | 401.05 | 408.90 | 166.7% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 12 | 191.0% | 0.00 | 0.0000 | 0.000 | 1,290 | 411.30 | 418.90 | 172.8% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.2100 | 28 | 105.8% | 0.00 | 0.0000 | 0.000 | 1,300 | 421.05 | 428.90 | 172.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.50 | 10 | 197.1% | 0.00 | 0.0000 | 0.000 | 1,310 | 431.05 | 438.95 | 175.9% | -1.00 | 0.0000 | -0.120 | |||
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