MA cadeia de opções Mastercard Incorporated
Cboe delayed options data · em 12:36 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 ±5.2% (558.35–619.65) · IV ATM 20.3% · 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 | |
| 285.20 | 294.00 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 5.20 | 121.8% | -0.00 | 0.0000 | -0.001 | |||||
| 275.70 | 284.00 | 75.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 6.80 | 122.9% | -0.00 | 0.0000 | -0.001 | ||||
| 265.80 | 273.80 | 72.3% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 5.20 | 111.5% | -0.00 | 0.0000 | -0.001 | ||||
| 256.70 | 263.90 | 83.8% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 6.80 | 112.5% | -0.00 | 0.0000 | -0.002 | ||||
| 246.80 | 253.90 | 80.0% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 5.20 | 101.9% | -0.00 | 0.0000 | -0.003 | ||||
| 236.80 | 244.00 | 76.3% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 5.20 | 97.2% | -0.00 | 0.0000 | -0.003 | ||||
| 227.00 | 234.00 | 73.6% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 6.80 | 98.0% | -0.00 | 0.0000 | -0.004 | ||||
| 221.80 | 228.70 | 66.5% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 6.80 | 95.7% | -0.00 | 0.0000 | -0.005 | ||||
| 216.80 | 224.10 | 68.4% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 5.20 | 1 | 88.3% | -0.00 | 0.0000 | -0.006 | |||
| 211.90 | 219.10 | 67.1% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 5.20 | 86.2% | -0.00 | 0.0001 | -0.006 | ||||
| 206.60 | 214.10 | 62.2% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 6.80 | 88.9% | -0.00 | 0.0001 | -0.007 | ||||
| 202.10 | 209.10 | 64.5% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 5.20 | 81.9% | -0.00 | 0.0001 | -0.008 | ||||
| 197.00 | 204.10 | 61.7% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 5.20 | 79.8% | -0.00 | 0.0001 | -0.009 | ||||
| 192.10 | 199.20 | 61.2% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 7.00 | 82.9% | -0.00 | 0.0001 | -0.010 | ||||
| 187.10 | 194.20 | 59.2% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 5.20 | 75.7% | -0.00 | 0.0001 | -0.011 | ||||
| 181.70 | 189.20 | 53.9% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 5.20 | 73.7% | -0.00 | 0.0001 | -0.012 | ||||
| 177.20 | 184.20 | 55.9% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.20 | 71.7% | -0.00 | 0.0001 | -0.013 | ||||
| 171.80 | 178.90 | 47.9% | 1.00 | 0.0002 | 0.000 | 415 | 0 | 5.20 | 69.7% | -0.00 | 0.0002 | -0.015 | ||||
| 167.20 | 174.30 | 52.8% | 0.99 | 0.0002 | 0.000 | 420 | 0 | 5.20 | 67.8% | -0.01 | 0.0002 | -0.016 | ||||
| 162.30 | 169.30 | 51.5% | 0.99 | 0.0002 | 0.000 | 425 | 0 | 5.20 | 65.8% | -0.01 | 0.0002 | -0.018 | ||||
| 156.90 | 164.30 | 47.0% | 0.99 | 0.0002 | -0.002 | 430 | 0 | 5.20 | 63.9% | -0.01 | 0.0002 | -0.019 | ||||
| 151.80 | 159.30 | 44.3% | 0.99 | 0.0003 | -0.004 | 435 | 0 | 5.40 | 62.5% | -0.01 | 0.0003 | -0.021 | ||||
| 147.40 | 154.40 | 47.2% | 0.99 | 0.0003 | -0.006 | 440 | 0 | 6.80 | 63.9% | -0.01 | 0.0003 | -0.022 | ||||
| 142.20 | 149.40 | 44.2% | 0.99 | 0.0003 | -0.009 | 445 | 0 | 5.20 | 58.2% | -0.01 | 0.0004 | -0.024 | ||||
| 137.40 | 144.40 | 43.6% | 0.99 | 0.0004 | -0.011 | 450 | 0 | 5.40 | 56.8% | -0.01 | 0.0004 | -0.026 | ||||
| 132.50 | 139.40 | 42.4% | 0.99 | 0.0004 | -0.013 | 455 | 0 | 5.20 | 54.5% | -0.01 | 0.0005 | -0.028 | ||||
| 127.50 | 134.40 | 40.6% | 0.99 | 0.0005 | -0.016 | 460 | 0 | 5.20 | 52.6% | -0.01 | 0.0005 | -0.030 | ||||
| 122.10 | 129.50 | 37.2% | 0.99 | 0.0006 | -0.019 | 465 | 0 | 5.40 | 51.2% | -0.02 | 0.0006 | -0.033 | ||||
| 118.10 | 124.50 | 1 | 40.2% | 0.98 | 0.0006 | -0.022 | 470 | 0 | 5.40 | 49.4% | -0.02 | 0.0006 | -0.035 | |||
| 112.50 | 119.50 | 36.0% | 0.98 | 0.0007 | -0.025 | 475 | 0 | 5.20 | 47.1% | -0.02 | 0.0007 | -0.038 | ||||
| 107.70 | 114.60 | 35.6% | 0.98 | 0.0008 | -0.028 | 480 | 0 | 5.20 | 45.3% | -0.02 | 0.0008 | -0.041 | ||||
| 102.40 | 109.60 | 32.6% | 0.98 | 0.0009 | -0.031 | 485 | 0 | 5.20 | 43.5% | -0.02 | 0.0009 | -0.044 | ||||
| 97.50 | 104.60 | 31.4% | 0.97 | 0.0010 | -0.035 | 490 | 0 | 5.20 | 41.8% | -0.03 | 0.0011 | -0.047 | ||||
| 92.90 | 99.70 | 31.7% | 0.97 | 0.0012 | -0.039 | 495 | 0.0500 | 1.90 | 32.3% | -0.03 | 0.0012 | -0.051 | ||||
| 88.00 | 94.80 | 30.7% | 0.97 | 0.0013 | -0.044 | 500 | 0.0500 | 2.00 | 31.1% | -0.03 | 0.0014 | -0.055 | ||||
| 83.20 | 89.90 | 30.0% | 0.96 | 0.0015 | -0.049 | 505 | 0.0500 | 2.15 | 1 | 29.9% | -0.04 | 0.0016 | -0.059 | |||
| 78.30 | 84.60 | 27.8% | 0.96 | 0.0018 | -0.054 | 510 | 0.1000 | 2.30 | 28.9% | -0.05 | 0.0018 | -0.065 | ||||
| 73.60 | 80.10 | 3 | 28.2% | 0.95 | 0.0020 | -0.061 | 515 | 0.0500 | 2.50 | 27.7% | -0.05 | 0.0021 | -0.071 | |||
| 68.70 | 75.30 | 1 | 27.2% | 0.94 | 0.0024 | -0.068 | 520 | 0.1000 | 2.75 | 26.8% | -0.06 | 0.0024 | -0.078 | |||
| 64.80 | 70.20 | 3 | 27.4% | 0.93 | 0.0027 | -0.077 | 525 | 0.3000 | 3.00 | 26.1% | -0.07 | 0.0028 | -0.086 | |||
| 60.00 | 65.90 | 27.1% | 0.92 | 0.0032 | -0.086 | 530 | 0.3000 | 3.30 | 25.0% | -0.08 | 0.0032 | -0.095 | ||||
| 55.30 | 61.30 | 26.4% | 0.91 | 0.0037 | -0.096 | 535 | 0.3000 | 3.70 | 24.0% | -0.10 | 0.0038 | -0.104 | ||||
| 50.70 | 56.70 | 1 | 25.6% | 0.89 | 0.0042 | -0.108 | 540 | 0.7500 | 4.20 | 1 | 23.7% | -0.11 | 0.0043 | -0.115 | ||
| 46.30 | 52.20 | 25.0% | 0.87 | 0.0049 | -0.120 | 545 | 1.10 | 4.80 | 8 | 23.1% | -0.14 | 0.0050 | -0.127 | |||
| 42.60 | 47.40 | 1 | 24.6% | 0.85 | 0.0055 | -0.133 | 550 | 2.25 | 5.50 | 2 | 23.4% | -0.16 | 0.0056 | -0.140 | ||
| 38.30 | 43.50 | 1 | 24.4% | 0.82 | 0.0063 | -0.146 | 555 | 3.20 | 6.30 | 10 | 23.2% | -0.19 | 0.0064 | -0.152 | ||
| 34.30 | 39.40 | 23.9% | 0.79 | 0.0070 | -0.160 | 560 | 3.70 | 7.10 | 2 | 22.3% | -0.22 | 0.0071 | -0.165 | |||
| 30.30 | 35.30 | 23.2% | 0.75 | 0.0078 | -0.173 | 565 | 5.00 | 8.40 | 1 | 22.3% | -0.26 | 0.0079 | -0.177 | |||
| 27.70 | 31.00 | 1 | 1 | 23.2% | 0.71 | 0.0085 | -0.184 | 570 | 6.50 | 9.80 | 22.2% | -0.30 | 0.0086 | -0.188 | ||
| 23.10 | 27.70 | 2 | 22.2% | 0.67 | 0.0091 | -0.194 | 575 | 7.70 | 11.30 | 21.6% | -0.34 | 0.0092 | -0.198 | |||
| 19.60 | 24.50 | 21.8% | 0.62 | 0.0097 | -0.202 | 580 | 9.40 | 12.50 | 20.9% | -0.39 | 0.0098 | -0.205 | ||||
| 16.50 | 21.30 | 21.4% | 0.57 | 0.0101 | -0.207 | 585 | 10.60 | 14.00 | 2 | 19.8% | -0.44 | 0.0102 | -0.210 | |||
| 13.80 | 18.60 | 2 | 21.2% | 0.52 | 0.0103 | -0.209 | 590 | 12.90 | 16.00 | 2 | 19.5% | -0.49 | 0.0105 | -0.212 | ||
| 11.30 | 15.90 | 3 | 20.8% | 0.47 | 0.0104 | -0.207 | 595 | 15.80 | 18.60 | 19.5% | -0.54 | 0.0106 | -0.210 | |||
| 9.90 | 13.60 | 1 | 1 | 21.2% | 0.42 | 0.0102 | -0.202 | 600 | 18.70 | 21.50 | 19.4% | -0.59 | 0.0105 | -0.206 | ||
| 8.50 | 11.00 | 6 | 3 | 21.0% | 0.37 | 0.0099 | -0.195 | 605 | 21.40 | 25.60 | 19.7% | -0.64 | 0.0103 | -0.200 | ||
| 6.70 | 9.40 | 1 | 1 | 20.9% | 0.32 | 0.0094 | -0.184 | 610 | 24.30 | 28.70 | 19.0% | -0.69 | 0.0099 | -0.190 | ||
| 4.10 | 8.40 | 20.2% | 0.28 | 0.0089 | -0.172 | 615 | 28.10 | 32.00 | 18.6% | -0.74 | 0.0094 | -0.179 | ||||
| 2.90 | 6.50 | 19.6% | 0.24 | 0.0082 | -0.158 | 620 | 31.90 | 35.80 | 1 | 18.2% | -0.78 | 0.0087 | -0.167 | |||
| 2.95 | 6.40 | 1 | 6 | 21.4% | 0.20 | 0.0074 | -0.143 | 625 | 35.40 | 39.80 | 16.9% | -0.82 | 0.0080 | -0.153 | ||
| 1.15 | 5.50 | 5 | 20.4% | 0.17 | 0.0066 | -0.129 | 630 | 38.90 | 44.10 | -0.86 | 0.0074 | -0.138 | ||||
| 0.5500 | 4.80 | 20.5% | 0.14 | 0.0059 | -0.115 | 635 | 44.10 | 48.60 | 1 | -0.89 | 0.0067 | -0.123 | ||||
| 0.3000 | 4.10 | 20.8% | 0.12 | 0.0051 | -0.102 | 640 | 47.90 | 54.40 | -0.91 | 0.0062 | -0.114 | |||||
| 0.3000 | 3.60 | 6 | 21.5% | 0.10 | 0.0045 | -0.091 | 645 | 53.40 | 58.90 | -0.94 | 0.0060 | -0.112 | ||||
| 0.1000 | 3.20 | 21.9% | 0.08 | 0.0039 | -0.081 | 650 | 57.90 | 64.40 | 1 | -0.96 | 0.0055 | -0.121 | ||||
| 0.0500 | 2.90 | 22.6% | 0.07 | 0.0034 | -0.073 | 655 | 62.70 | 69.30 | -0.97 | 0.0043 | -0.125 | |||||
| 0.0500 | 2.60 | 23.2% | 0.06 | 0.0030 | -0.066 | 660 | 67.40 | 75.80 | -0.98 | 0.0032 | -0.088 | |||||
| 0.0500 | 2.35 | 23.9% | 0.05 | 0.0026 | -0.061 | 665 | 72.60 | 80.40 | -0.99 | 0.0023 | -0.062 | |||||
| 0.0500 | 2.15 | 24.6% | 0.05 | 0.0023 | -0.057 | 670 | 77.60 | 84.80 | -0.99 | 0.0014 | -0.061 | |||||
| 0.0500 | 2.00 | 25.4% | 0.04 | 0.0020 | -0.053 | 675 | 82.60 | 89.60 | -1.00 | 0.0009 | -0.061 | |||||
| 0.0500 | 1.85 | 26.1% | 0.04 | 0.0018 | -0.050 | 680 | 87.60 | 94.70 | -1.00 | 0.0005 | -0.061 | |||||
| 0 | 1.75 | 26.7% | 0.04 | 0.0017 | -0.048 | 685 | 92.60 | 99.70 | -1.00 | 0.0002 | -0.061 | |||||
| 0 | 3.60 | 32.1% | 0.03 | 0.0015 | -0.046 | 690 | 97.60 | 104.70 | -1.00 | 0.0000 | -0.061 | |||||
| 0 | 5.70 | 38.2% | 0.03 | 0.0013 | -0.043 | 700 | 107.60 | 114.80 | -1.00 | 0.0000 | -0.061 | |||||
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 09, 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