GS cadeia de opções The Goldman Sachs Group, Inc.
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 ±6.9% (824.02–945.67) · IV ATM 28.9% · P/C open interest 1.01
| 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 | |
| 433.80 | 441.40 | 28 | 102.7% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 3.05 | 41 | 111.8% | -0.00 | 0.0000 | -0.014 | ||
| 423.85 | 431.45 | 20 | 100.1% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 3.40 | 38 | 110.4% | -0.00 | 0.0000 | -0.015 | ||
| 413.85 | 421.45 | 15 | 96.5% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 3.30 | 34 | 106.7% | -0.00 | 0.0000 | -0.016 | ||
| 403.90 | 411.45 | 23 | 93.3% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 2.51 | 27 | 99.3% | -0.00 | 0.0000 | -0.017 | ||
| 393.90 | 401.55 | 22 | 90.5% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 3.15 | 23 | 99.7% | -0.00 | 0.0000 | -0.018 | ||
| 384.10 | 391.60 | 33 | 88.9% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1400 | 266 | 67.0% | -0.00 | 0.0000 | -0.018 | ||
| 364.10 | 371.70 | 22 | 83.0% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1600 | 162 | 63.5% | -0.00 | 0.0000 | -0.021 | ||
| 344.20 | 351.75 | 2 | 14 | 77.5% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 1.77 | 2 | 25 | 78.0% | -0.00 | 0.0001 | -0.023 |
| 324.90 | 331.70 | 4 | 12 | 75.1% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 1.77 | 4 | 29 | 72.9% | -0.00 | 0.0001 | -0.027 |
| 304.30 | 311.95 | 2 | 51 | 67.3% | 1.00 | 0.0001 | 0.000 | 580 | 0 | 0.3000 | 2 | 32 | 54.6% | -0.00 | 0.0001 | -0.031 |
| 285.00 | 291.35 | 17 | 62.1% | 0.99 | 0.0001 | -0.001 | 600 | 0.0100 | 0.3000 | 113 | 50.8% | -0.01 | 0.0001 | -0.035 | ||
| 280.00 | 286.40 | 25 | 61.0% | 0.99 | 0.0001 | -0.003 | 605 | 0 | 1.99 | 19 | 63.1% | -0.01 | 0.0001 | -0.037 | ||
| 275.00 | 281.50 | 19 | 60.1% | 0.99 | 0.0001 | -0.005 | 610 | 0 | 1.77 | 1 | 39 | 60.8% | -0.01 | 0.0001 | -0.038 | |
| 270.00 | 276.65 | 2 | 11 | 59.5% | 0.99 | 0.0001 | -0.007 | 615 | 0 | 2.34 | 44 | 62.2% | -0.01 | 0.0001 | -0.040 | |
| 265.00 | 271.60 | 19 | 57.9% | 0.99 | 0.0001 | -0.010 | 620 | 0 | 1.77 | 1 | 32 | 58.5% | -0.01 | 0.0002 | -0.042 | |
| 260.00 | 266.75 | 14 | 57.3% | 0.99 | 0.0002 | -0.012 | 625 | 0 | 3.60 | 27 | 64.3% | -0.01 | 0.0002 | -0.043 | ||
| 254.65 | 261.65 | 8 | 53.5% | 0.99 | 0.0002 | -0.014 | 630 | 0 | 3.05 | 19 | 61.3% | -0.01 | 0.0002 | -0.045 | ||
| 249.70 | 256.65 | 1 | 52.5% | 0.99 | 0.0002 | -0.017 | 635 | 0 | 4.40 | 10 | 64.1% | -0.01 | 0.0002 | -0.047 | ||
| 244.75 | 251.85 | 2 | 6 | 52.5% | 0.99 | 0.0002 | -0.019 | 640 | 0 | 1.92 | 3 | 31 | 54.6% | -0.01 | 0.0002 | -0.049 |
| 239.75 | 247.25 | 6 | 4 | 53.1% | 0.99 | 0.0002 | -0.022 | 645 | 0 | 0.8400 | 4 | 40 | 47.5% | -0.01 | 0.0002 | -0.051 |
| 235.00 | 241.95 | 2 | 13 | 51.6% | 0.99 | 0.0002 | -0.025 | 650 | 0.0100 | 1.85 | 3 | 65 | 52.1% | -0.01 | 0.0002 | -0.054 |
| 229.85 | 237.25 | 10 | 50.9% | 0.99 | 0.0002 | -0.028 | 655 | 0 | 3.05 | 41 | 55.3% | -0.01 | 0.0002 | -0.056 | ||
| 225.00 | 231.70 | 18 | 47.8% | 0.99 | 0.0003 | -0.032 | 660 | 0 | 3.00 | 25 | 53.9% | -0.01 | 0.0003 | -0.059 | ||
| 220.05 | 227.55 | 1 | 17 | 50.3% | 0.99 | 0.0003 | -0.035 | 665 | 0 | 1.87 | 1 | 34 | 48.8% | -0.01 | 0.0003 | -0.062 |
| 215.00 | 222.35 | 2 | 9 | 48.1% | 0.99 | 0.0003 | -0.038 | 670 | 0 | 2.06 | 3 | 22 | 48.4% | -0.01 | 0.0003 | -0.065 |
| 210.05 | 217.00 | 3 | 4 | 45.6% | 0.98 | 0.0003 | -0.042 | 675 | 0.0100 | 2.07 | 1 | 46 | 47.4% | -0.02 | 0.0003 | -0.068 |
| 205.10 | 212.00 | 15 | 44.6% | 0.98 | 0.0004 | -0.046 | 680 | 0 | 2.10 | 1 | 131 | 46.4% | -0.02 | 0.0004 | -0.071 | |
| 200.20 | 207.60 | 2 | 46.0% | 0.98 | 0.0004 | -0.050 | 685 | 0 | 2.48 | 39 | 46.6% | -0.02 | 0.0004 | -0.075 | ||
| 195.25 | 202.65 | 16 | 45.1% | 0.98 | 0.0004 | -0.055 | 690 | 0 | 3.00 | 47 | 47.0% | -0.02 | 0.0004 | -0.079 | ||
| 190.30 | 197.40 | 15 | 43.2% | 0.98 | 0.0005 | -0.060 | 695 | 0 | 1.67 | 96 | 41.6% | -0.02 | 0.0005 | -0.083 | ||
| 185.00 | 193.00 | 35 | 42.9% | 0.98 | 0.0005 | -0.065 | 700 | 0.0300 | 1.92 | 2 | 523 | 41.5% | -0.02 | 0.0005 | -0.087 | |
| 180.60 | 187.55 | 37 | 42.1% | 0.98 | 0.0005 | -0.070 | 705 | 0.1900 | 1.69 | 256 | 40.2% | -0.02 | 0.0005 | -0.092 | ||
| 176.00 | 183.00 | 19 | 43.2% | 0.97 | 0.0006 | -0.075 | 710 | 0.1000 | 1.89 | 299 | 39.6% | -0.03 | 0.0006 | -0.097 | ||
| 171.00 | 178.00 | 12 | 42.0% | 0.97 | 0.0006 | -0.081 | 715 | 0.2100 | 1.99 | 68 | 39.1% | -0.03 | 0.0006 | -0.103 | ||
| 166.00 | 173.00 | 15 | 40.8% | 0.97 | 0.0007 | -0.088 | 720 | 0.3100 | 2.11 | 10 | 301 | 38.7% | -0.03 | 0.0007 | -0.108 | |
| 160.95 | 168.05 | 8 | 39.5% | 0.97 | 0.0007 | -0.094 | 725 | 0.5300 | 2.08 | 62 | 38.2% | -0.03 | 0.0007 | -0.115 | ||
| 156.25 | 163.05 | 9 | 39.0% | 0.96 | 0.0008 | -0.102 | 730 | 0.5300 | 2.47 | 30 | 38.0% | -0.04 | 0.0008 | -0.121 | ||
| 151.20 | 158.45 | 11 | 38.5% | 0.96 | 0.0009 | -0.109 | 735 | 0.8800 | 2.44 | 61 | 37.7% | -0.04 | 0.0009 | -0.128 | ||
| 146.40 | 153.80 | 6 | 38.4% | 0.96 | 0.0009 | -0.117 | 740 | 0.7500 | 2.89 | 10 | 120 | 37.2% | -0.04 | 0.0010 | -0.136 | |
| 141.55 | 148.65 | 1 | 37.2% | 0.95 | 0.0010 | -0.126 | 745 | 1.09 | 3.10 | 59 | 37.2% | -0.05 | 0.0010 | -0.144 | ||
| 137.15 | 143.30 | 3 | 15 | 36.4% | 0.95 | 0.0011 | -0.135 | 750 | 1.47 | 2.16 | 65 | 266 | 35.0% | -0.05 | 0.0011 | -0.152 |
| 133.00 | 138.55 | 4 | 37.0% | 0.94 | 0.0012 | -0.144 | 755 | 1.55 | 2.93 | 2 | 70 | 35.4% | -0.06 | 0.0012 | -0.162 | |
| 128.30 | 133.80 | 5 | 36.5% | 0.94 | 0.0013 | -0.155 | 760 | 1.87 | 3.65 | 224 | 35.9% | -0.06 | 0.0013 | -0.171 | ||
| 123.70 | 128.70 | 5 | 35.7% | 0.93 | 0.0014 | -0.166 | 765 | 2.15 | 3.40 | 4 | 61 | 34.7% | -0.07 | 0.0014 | -0.182 | |
| 118.95 | 123.75 | 16 | 34.8% | 0.93 | 0.0015 | -0.177 | 770 | 2.36 | 4.00 | 3 | 149 | 34.7% | -0.07 | 0.0016 | -0.193 | |
| 114.35 | 119.05 | 3 | 34.5% | 0.92 | 0.0017 | -0.189 | 775 | 2.79 | 4.25 | 2 | 120 | 34.3% | -0.08 | 0.0017 | -0.204 | |
| 109.65 | 114.65 | 7 | 34.2% | 0.91 | 0.0018 | -0.202 | 780 | 3.15 | 4.20 | 14 | 422 | 33.5% | -0.09 | 0.0018 | -0.217 | |
| 105.20 | 110.15 | 7 | 34.1% | 0.90 | 0.0020 | -0.216 | 785 | 3.50 | 5.50 | 100 | 34.1% | -0.10 | 0.0020 | -0.230 | ||
| 100.50 | 105.60 | 6 | 33.5% | 0.89 | 0.0021 | -0.230 | 790 | 3.95 | 5.05 | 8 | 759 | 32.8% | -0.11 | 0.0021 | -0.244 | |
| 96.05 | 100.95 | 5 | 33.1% | 0.88 | 0.0023 | -0.244 | 795 | 4.45 | 5.40 | 27 | 406 | 32.3% | -0.12 | 0.0023 | -0.258 | |
| 91.95 | 96.40 | 1 | 175 | 32.9% | 0.87 | 0.0024 | -0.260 | 800 | 4.95 | 6.10 | 94 | 814 | 32.1% | -0.13 | 0.0025 | -0.273 |
| 87.40 | 92.00 | 2 | 32.4% | 0.86 | 0.0026 | -0.275 | 805 | 5.65 | 6.65 | 55 | 129 | 31.9% | -0.14 | 0.0027 | -0.288 | |
| 83.10 | 88.25 | 36 | 32.6% | 0.85 | 0.0028 | -0.291 | 810 | 6.40 | 7.30 | 3 | 184 | 31.6% | -0.15 | 0.0028 | -0.304 | |
| 78.85 | 83.90 | 9 | 32.2% | 0.83 | 0.0030 | -0.307 | 815 | 7.15 | 8.25 | 1 | 166 | 31.5% | -0.17 | 0.0030 | -0.320 | |
| 74.65 | 79.75 | 10 | 31.9% | 0.82 | 0.0032 | -0.324 | 820 | 7.90 | 9.05 | 38 | 415 | 31.2% | -0.18 | 0.0032 | -0.336 | |
| 70.45 | 75.40 | 6 | 31.3% | 0.80 | 0.0034 | -0.340 | 825 | 8.85 | 10.00 | 3 | 299 | 31.0% | -0.20 | 0.0034 | -0.352 | |
| 66.60 | 71.20 | 44 | 31.0% | 0.79 | 0.0036 | -0.356 | 830 | 9.80 | 10.70 | 3 | 246 | 30.6% | -0.22 | 0.0036 | -0.368 | |
| 62.60 | 67.95 | 15 | 31.1% | 0.77 | 0.0038 | -0.372 | 835 | 10.85 | 12.35 | 7 | 266 | 30.7% | -0.24 | 0.0038 | -0.383 | |
| 58.90 | 63.40 | 21 | 30.5% | 0.75 | 0.0040 | -0.387 | 840 | 12.05 | 13.50 | 32 | 503 | 30.4% | -0.25 | 0.0040 | -0.398 | |
| 55.20 | 59.65 | 11 | 30.3% | 0.73 | 0.0042 | -0.402 | 845 | 13.35 | 14.55 | 2 | 345 | 30.1% | -0.28 | 0.0042 | -0.412 | |
| 51.65 | 56.25 | 101 | 30.2% | 0.71 | 0.0044 | -0.415 | 850 | 14.60 | 16.35 | 24 | 602 | 30.0% | -0.30 | 0.0044 | -0.426 | |
| 48.10 | 53.45 | 17 | 30.3% | 0.68 | 0.0045 | -0.428 | 855 | 16.15 | 17.35 | 47 | 328 | 29.6% | -0.32 | 0.0046 | -0.438 | |
| 46.05 | 49.30 | 50 | 30.4% | 0.66 | 0.0047 | -0.439 | 860 | 17.70 | 19.00 | 4 | 284 | 29.4% | -0.34 | 0.0048 | -0.449 | |
| 41.60 | 46.60 | 2 | 108 | 29.9% | 0.64 | 0.0048 | -0.448 | 865 | 19.65 | 20.75 | 1 | 204 | 29.3% | -0.37 | 0.0049 | -0.458 |
| 40.00 | 43.00 | 99 | 30.2% | 0.61 | 0.0050 | -0.456 | 870 | 21.90 | 22.70 | 7 | 294 | 29.3% | -0.39 | 0.0050 | -0.466 | |
| 36.50 | 40.25 | 5 | 49 | 29.9% | 0.59 | 0.0050 | -0.462 | 875 | 24.00 | 24.75 | 6 | 483 | 29.2% | -0.42 | 0.0051 | -0.472 |
| 34.00 | 39.60 | 29.7% | 0.57 | 0.0051 | -0.465 | 877.5 | 24.55 | 25.75 | 5 | 28.9% | -0.43 | 0.0052 | -0.475 | |||
| 33.90 | 37.60 | 23 | 205 | 29.9% | 0.56 | 0.0051 | -0.466 | 880 | 26.15 | 26.90 | 52 | 1,495 | 29.0% | -0.44 | 0.0052 | -0.476 |
| 31.20 | 34.80 | 28.5% | 0.55 | 0.0052 | -0.468 | 882.5 | 26.70 | 28.05 | 1 | 28.7% | -0.46 | 0.0053 | -0.478 | |||
| 30.75 | 32.65 | 90 | 28.5% | 0.54 | 0.0052 | -0.469 | 885 | 28.85 | 29.40 | 19 | 600 | 29.2% | -0.47 | 0.0053 | -0.479 | |
| 28.50 | 31.30 | 3 | 28.0% | 0.52 | 0.0052 | -0.469 | 887.5 | 28.05 | 30.45 | 28.1% | -0.48 | 0.0053 | -0.479 | |||
| 29.35 | 30.05 | 25 | 174 | 28.9% | 0.51 | 0.0052 | -0.469 | 890 | 30.90 | 31.85 | 20 | 325 | 28.9% | -0.50 | 0.0054 | -0.479 |
| 26.10 | 28.80 | 3 | 27.9% | 0.50 | 0.0052 | -0.468 | 892.5 | 30.85 | 33.00 | 3 | 28.1% | -0.51 | 0.0054 | -0.479 | ||
| 26.80 | 27.60 | 8 | 164 | 28.7% | 0.48 | 0.0052 | -0.467 | 895 | 33.05 | 34.35 | 13 | 355 | 28.5% | -0.52 | 0.0054 | -0.477 |
| 23.65 | 26.45 | 1 | 27.7% | 0.47 | 0.0052 | -0.466 | 897.5 | 34.05 | 35.70 | 39 | 28.3% | -0.54 | 0.0054 | -0.476 | ||
| 24.45 | 25.30 | 10 | 479 | 28.6% | 0.46 | 0.0052 | -0.464 | 900 | 35.15 | 37.80 | 9 | 757 | 28.4% | -0.55 | 0.0054 | -0.474 |
| 23.30 | 24.20 | 4 | 28.5% | 0.45 | 0.0052 | -0.461 | 902.5 | 36.65 | 41.10 | 29.3% | -0.56 | 0.0054 | -0.471 | |||
| 22.35 | 23.10 | 9 | 75 | 28.5% | 0.43 | 0.0052 | -0.458 | 905 | 38.05 | 42.65 | 148 | 29.3% | -0.58 | 0.0054 | -0.469 | |
| 19.75 | 22.05 | 4 | 27.7% | 0.42 | 0.0052 | -0.454 | 907.5 | 39.35 | 44.00 | 29.1% | -0.59 | 0.0053 | -0.465 | |||
| 19.85 | 21.10 | 6 | 545 | 28.1% | 0.41 | 0.0052 | -0.450 | 910 | 40.95 | 45.60 | 236 | 29.2% | -0.60 | 0.0053 | -0.461 | |
| 17.95 | 20.30 | 3 | 27.6% | 0.39 | 0.0051 | -0.446 | 912.5 | 42.50 | 46.90 | 29.0% | -0.62 | 0.0053 | -0.457 | |||
| 18.00 | 19.25 | 1 | 71 | 28.1% | 0.38 | 0.0051 | -0.441 | 915 | 44.00 | 48.50 | 297 | 28.9% | -0.63 | 0.0052 | -0.452 | |
| 16.70 | 17.75 | 6 | 234 | 28.3% | 0.36 | 0.0050 | -0.430 | 920 | 47.35 | 51.85 | 1 | 450 | 28.9% | -0.65 | 0.0052 | -0.442 |
| 15.05 | 16.00 | 4 | 121 | 28.3% | 0.33 | 0.0049 | -0.418 | 925 | 50.40 | 55.05 | 148 | 28.6% | -0.68 | 0.0051 | -0.429 | |
| 13.45 | 15.05 | 34 | 295 | 28.4% | 0.31 | 0.0047 | -0.405 | 930 | 54.05 | 58.65 | 1 | 159 | 28.6% | -0.70 | 0.0049 | -0.416 |
| 11.05 | 14.05 | 11 | 190 | 28.1% | 0.29 | 0.0046 | -0.390 | 935 | 57.20 | 62.35 | 228 | 28.3% | -0.73 | 0.0048 | -0.402 | |
| 11.00 | 12.50 | 26 | 741 | 28.5% | 0.27 | 0.0044 | -0.375 | 940 | 60.75 | 65.90 | 1 | 332 | 28.0% | -0.75 | 0.0046 | -0.387 |
| 9.00 | 11.95 | 8 | 106 | 28.4% | 0.25 | 0.0042 | -0.359 | 945 | 64.75 | 69.80 | 100 | 28.0% | -0.77 | 0.0045 | -0.371 | |
| 8.90 | 10.00 | 21 | 233 | 28.4% | 0.23 | 0.0040 | -0.343 | 950 | 68.90 | 73.85 | 136 | 28.1% | -0.79 | 0.0043 | -0.355 | |
| 7.95 | 9.15 | 8 | 219 | 28.5% | 0.21 | 0.0038 | -0.327 | 955 | 73.10 | 77.85 | 1 | 62 | 28.1% | -0.81 | 0.0041 | -0.339 |
| 6.85 | 8.35 | 14 | 374 | 28.4% | 0.19 | 0.0037 | -0.311 | 960 | 77.20 | 82.15 | 1 | 157 | 28.1% | -0.83 | 0.0039 | -0.323 |
| 5.60 | 8.30 | 143 | 28.7% | 0.18 | 0.0035 | -0.295 | 965 | 81.50 | 86.30 | 2 | 725 | 28.0% | -0.85 | 0.0037 | -0.308 | |
| 5.15 | 6.85 | 19 | 249 | 28.3% | 0.16 | 0.0033 | -0.280 | 970 | 85.25 | 90.60 | 2 | 624 | 27.4% | -0.86 | 0.0035 | -0.293 |
| 4.95 | 6.30 | 1 | 270 | 28.8% | 0.15 | 0.0031 | -0.265 | 975 | 90.20 | 95.00 | 223 | 27.8% | -0.87 | 0.0033 | -0.278 | |
| 4.20 | 5.20 | 80 | 303 | 28.3% | 0.14 | 0.0029 | -0.251 | 980 | 94.05 | 99.70 | 1 | 117 | 27.2% | -0.89 | 0.0032 | -0.265 |
| 3.50 | 4.90 | 1 | 142 | 28.3% | 0.12 | 0.0027 | -0.238 | 985 | 98.85 | 104.25 | 64 | 27.4% | -0.90 | 0.0030 | -0.252 | |
| 3.30 | 4.45 | 2 | 398 | 28.7% | 0.11 | 0.0025 | -0.225 | 990 | 103.35 | 108.90 | 1 | 217 | 27.1% | -0.91 | 0.0028 | -0.240 |
| 2.74 | 4.75 | 148 | 29.4% | 0.11 | 0.0024 | -0.213 | 995 | 107.95 | 113.45 | 58 | 26.5% | -0.92 | 0.0027 | -0.229 | ||
| 2.53 | 3.75 | 50 | 1,638 | 29.0% | 0.10 | 0.0022 | -0.202 | 1,000 | 112.75 | 118.05 | 127 | 25.7% | -0.93 | 0.0025 | -0.220 | |
| 1.80 | 4.60 | 101 | 30.0% | 0.09 | 0.0021 | -0.191 | 1,005 | 117.45 | 122.80 | 74 | -0.94 | 0.0024 | -0.210 | |||
| 2.01 | 3.15 | 8 | 107 | 29.3% | 0.08 | 0.0019 | -0.181 | 1,010 | 122.20 | 127.70 | 206 | -0.95 | 0.0023 | -0.199 | ||
| 1.35 | 3.45 | 113 | 29.7% | 0.08 | 0.0018 | -0.172 | 1,015 | 127.20 | 132.50 | 29 | -0.95 | 0.0022 | -0.188 | |||
| 1.12 | 3.00 | 257 | 29.5% | 0.07 | 0.0017 | -0.163 | 1,020 | 132.00 | 137.30 | 137 | -0.96 | 0.0020 | -0.176 | |||
| 1.11 | 2.37 | 2 | 69 | 29.3% | 0.07 | 0.0016 | -0.155 | 1,025 | 137.05 | 142.45 | 3 | -0.97 | 0.0018 | -0.170 | ||
| 0.8300 | 2.92 | 290 | 30.5% | 0.06 | 0.0015 | -0.148 | 1,030 | 142.00 | 147.15 | 2 | 60 | -0.97 | 0.0017 | -0.164 | ||
| 0.7000 | 2.66 | 23 | 30.6% | 0.06 | 0.0014 | -0.141 | 1,035 | 146.05 | 154.00 | 4 | -0.98 | 0.0016 | -0.156 | |||
| 0.9100 | 1.94 | 15 | 326 | 30.4% | 0.05 | 0.0013 | -0.134 | 1,040 | 151.40 | 157.35 | 16 | -0.98 | 0.0014 | -0.148 | ||
| 0.5000 | 2.28 | 37 | 31.0% | 0.05 | 0.0012 | -0.128 | 1,045 | 156.30 | 162.55 | -0.98 | 0.0013 | -0.137 | ||||
| 0.6900 | 1.31 | 4 | 796 | 30.0% | 0.05 | 0.0011 | -0.122 | 1,050 | 161.40 | 168.00 | 21 | -0.99 | 0.0012 | -0.125 | ||
| 0.2600 | 1.59 | 1 | 32 | 30.2% | 0.04 | 0.0011 | -0.117 | 1,055 | 166.00 | 172.55 | -0.99 | 0.0010 | -0.124 | |||
| 0.2800 | 1.78 | 332 | 31.5% | 0.04 | 0.0010 | -0.112 | 1,060 | 171.20 | 178.00 | 17 | -0.99 | 0.0008 | -0.122 | |||
| 0.0500 | 1.84 | 102 | 31.7% | 0.04 | 0.0009 | -0.107 | 1,065 | 176.00 | 182.55 | 2 | -0.99 | 0.0007 | -0.120 | |||
| 0.0100 | 1.95 | 1 | 134 | 32.6% | 0.04 | 0.0009 | -0.103 | 1,070 | 182.65 | 188.00 | 17 | 35.9% | -0.99 | 0.0006 | -0.118 | |
| 0 | 3.95 | 196 | 38.4% | 0.03 | 0.0008 | -0.095 | 1,080 | 191.00 | 197.55 | 5 | -1.00 | 0.0004 | -0.111 | |||
| 0 | 4.60 | 237 | 41.0% | 0.03 | 0.0007 | -0.087 | 1,090 | 201.00 | 207.55 | 7 | -1.00 | 0.0003 | -0.105 | |||
| 0.2500 | 0.5400 | 16 | 1,074 | 32.0% | 0.03 | 0.0006 | -0.081 | 1,100 | 211.00 | 217.55 | 7 | -1.00 | 0.0002 | -0.105 | ||
| 0 | 0.8100 | 3 | 779 | 33.3% | 0.02 | 0.0006 | -0.075 | 1,110 | 221.00 | 228.00 | -1.00 | 0.0001 | -0.105 | |||
| 0 | 2.92 | 1 | 288 | 41.7% | 0.02 | 0.0005 | -0.070 | 1,120 | 231.15 | 238.00 | -1.00 | 0.0000 | -0.105 | |||
| 0 | 4.40 | 101 | 46.2% | 0.02 | 0.0004 | -0.065 | 1,130 | 241.00 | 248.00 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.80 | 213 | 43.9% | 0.02 | 0.0004 | -0.061 | 1,140 | 251.00 | 257.55 | 1 | -1.00 | 0.0000 | -0.105 | |||
| 0 | 0.8100 | 3 | 237 | 37.7% | 0.02 | 0.0004 | -0.057 | 1,150 | 261.00 | 267.55 | -1.00 | 0.0000 | -0.105 | |||
| 0 | 3.35 | 326 | 47.8% | 0.01 | 0.0003 | -0.053 | 1,160 | 271.10 | 277.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.05 | 210 | 48.3% | 0.01 | 0.0003 | -0.050 | 1,170 | 281.00 | 287.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.44 | 280 | 47.8% | 0.01 | 0.0003 | -0.047 | 1,180 | 291.20 | 297.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.60 | 186 | 52.1% | 0.01 | 0.0003 | -0.044 | 1,190 | 301.00 | 307.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 0.6000 | 1,043 | 41.5% | 0.01 | 0.0002 | -0.042 | 1,200 | 311.10 | 317.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.47 | 85 | 51.3% | 0.01 | 0.0002 | -0.039 | 1,210 | 321.00 | 327.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.82 | 117 | 53.5% | 0.01 | 0.0002 | -0.037 | 1,220 | 331.00 | 338.40 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.85 | 73 | 57.5% | 0.01 | 0.0002 | -0.035 | 1,230 | 341.00 | 347.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.10 | 120 | 56.6% | 0.01 | 0.0002 | -0.033 | 1,240 | 351.00 | 357.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.40 | 151 | 55.5% | 0.01 | 0.0002 | -0.031 | 1,250 | 361.00 | 367.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.88 | 118 | 58.2% | 0.01 | 0.0001 | -0.030 | 1,260 | 371.05 | 377.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.25 | 166 | 60.4% | 0.01 | 0.0001 | -0.028 | 1,270 | 381.20 | 387.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.35 | 66 | 61.7% | 0.01 | 0.0001 | -0.027 | 1,280 | 391.00 | 397.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.60 | 109 | 63.5% | 0.01 | 0.0001 | -0.025 | 1,290 | 401.00 | 407.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 0.0500 | 190 | 40.5% | 0.00 | 0.0001 | -0.024 | 1,300 | 411.20 | 417.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.20 | 58 | 64.5% | 0.00 | 0.0001 | -0.023 | 1,310 | 421.00 | 427.55 | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 3.25 | 68 | 65.6% | 0.00 | 0.0001 | -0.022 | 1,320 | 431.15 | 437.55 | -1.00 | 0.0000 | -0.105 | ||||
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