MA cadeia de opções Mastercard Incorporated

Expiração Cboe delayed options data · em 18:40 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 ±7.1% (577.66–666.16) · IV ATM 21.9% · P/C open interest 1.35

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
300.50	308.00		5	63.7%	1.00	0.0000	0.000	320	0	4.20		188	91.1%	-0.00	0.0000	-0.000
290.80	297.80		4	59.7%	1.00	0.0000	0.000	330	0	4.30		33	87.8%	-0.00	0.0000	-0.001
280.60	287.90		6		1.00	0.0000	0.000	340	0	4.30		87	84.1%	-0.00	0.0000	-0.001
271.00	277.10		12		1.00	0.0000	0.000	350	0	0.5000		98	59.0%	-0.00	0.0000	-0.001
261.00	267.90		9	46.9%	1.00	0.0000	0.000	360	0	3.60	1	74	74.8%	-0.00	0.0000	-0.002
251.10	258.20		10	51.3%	1.00	0.0000	0.000	370	0	4.30		76	73.9%	-0.00	0.0000	-0.002
241.00	248.20		11	42.2%	1.00	0.0000	0.000	380	0	4.30		237	70.6%	-0.00	0.0000	-0.003
231.10	238.60		24	47.9%	1.00	0.0000	0.000	390	0	4.30		155	67.4%	-0.00	0.0000	-0.004
221.30	228.70		4	47.2%	1.00	0.0001	0.000	400	0	0.5000		368	46.5%	-0.00	0.0001	-0.005
211.40	218.80		12	45.3%	1.00	0.0001	0.000	410	0	1.10		762	49.0%	-0.00	0.0001	-0.006
201.00	208.80		35	33.4%	1.00	0.0001	0.000	420	0	4.30		267	58.3%	-0.00	0.0001	-0.007
191.10	198.90		26	33.4%	1.00	0.0001	0.000	430	0	1.90		671	47.9%	-0.00	0.0001	-0.009
181.70	188.90		44	38.0%	0.99	0.0002	0.000	440	0	0.5500		217	37.9%	-0.01	0.0002	-0.012
176.50	184.20			37.1%	0.99	0.0002	0.000	445	0	1.55		4	42.7%	-0.01	0.0002	-0.013
171.80	178.90		127	35.3%	0.99	0.0002	0.000	450	0.0500	0.5000		298	35.8%	-0.01	0.0002	-0.015
166.90	174.00		1	35.2%	0.99	0.0003	0.000	455	0	3.80		11	47.2%	-0.01	0.0003	-0.016
161.70	169.00		22	31.7%	0.99	0.0003	0.000	460	0.0500	0.8500		284	36.0%	-0.01	0.0003	-0.018
156.80	164.10			31.9%	0.99	0.0004	0.000	465	0	2.85		2	42.1%	-0.01	0.0004	-0.020
151.70	159.20		39	30.2%	0.99	0.0004	-0.002	470	0	3.90		210	43.4%	-0.01	0.0004	-0.022
147.00	154.50			32.8%	0.98	0.0004	-0.005	475	0	4.00		24	42.2%	-0.01	0.0005	-0.025
142.00	149.40		24	30.7%	0.98	0.0005	-0.008	480	0.0500	1.05		211	32.6%	-0.02	0.0005	-0.027
137.20	143.50				0.98	0.0006	-0.011	485	0.0500	1.15		10	31.9%	-0.02	0.0006	-0.030
132.50	138.70		112	26.2%	0.98	0.0007	-0.015	490	0.4000	0.6500	10	386	30.1%	-0.02	0.0007	-0.033
127.40	133.80			24.5%	0.98	0.0008	-0.019	495	0.3500	1.15		14	30.8%	-0.02	0.0008	-0.036
122.80	129.70		92	29.8%	0.97	0.0008	-0.023	500	0.5500	3.90		397	36.6%	-0.03	0.0008	-0.040
117.90	124.80			29.0%	0.97	0.0010	-0.028	505	0.5500	1.45		13	30.0%	-0.03	0.0010	-0.044
112.90	120.00		44	28.3%	0.96	0.0011	-0.033	510	0.5500	1.50	2	332	29.0%	-0.04	0.0011	-0.048
108.00	115.20			27.7%	0.96	0.0012	-0.038	515	0.8000	1.80		28	29.1%	-0.04	0.0012	-0.053
104.90	109.50	1	223	29.1%	0.95	0.0014	-0.043	520	1.00	2.00	6	336	28.8%	-0.05	0.0014	-0.058
99.60	104.80		11	27.7%	0.95	0.0015	-0.049	525	1.20	2.15	1	26	28.2%	-0.05	0.0015	-0.063
95.40	100.10		2	28.3%	0.94	0.0017	-0.055	530	1.65	2.10	3	34	27.7%	-0.06	0.0017	-0.068
90.50	95.20	1	7	27.2%	0.93	0.0019	-0.062	535	1.60	2.90		41	27.6%	-0.07	0.0019	-0.074
85.80	90.50	1	635	26.7%	0.92	0.0021	-0.069	540	1.90	3.10	1	1,978	27.0%	-0.08	0.0022	-0.081
80.80	85.80	1	25	25.7%	0.91	0.0024	-0.076	545	2.10	3.00		133	25.9%	-0.09	0.0024	-0.087
77.30	81.20		112	26.6%	0.90	0.0026	-0.083	550	2.55	3.50	3	61	25.7%	-0.10	0.0027	-0.095
71.60	76.80	1	58	25.1%	0.89	0.0029	-0.091	555	2.90	4.70	1	86	26.0%	-0.11	0.0030	-0.102
67.80	72.40	3	673	25.4%	0.88	0.0032	-0.099	560	3.60	4.50	6	309	25.1%	-0.13	0.0033	-0.110
63.90	68.00	2	13	25.5%	0.86	0.0036	-0.108	565	4.30	4.90	13	66	24.7%	-0.14	0.0036	-0.118
58.80	63.70		45	24.4%	0.84	0.0039	-0.116	570	4.90	5.60	3	79	24.3%	-0.16	0.0040	-0.126
55.20	59.50		24	24.6%	0.82	0.0043	-0.125	575	5.70	6.40	2	58	24.1%	-0.18	0.0044	-0.134
52.40	55.40	3	566	25.2%	0.80	0.0046	-0.133	580	6.70	7.30	4	283	23.9%	-0.20	0.0048	-0.142
47.50	51.40		34	24.2%	0.78	0.0050	-0.141	585	7.50	8.60	3	65	23.7%	-0.23	0.0051	-0.150
43.60	47.60		357	23.9%	0.75	0.0054	-0.149	590	8.70	9.40	2	72	23.3%	-0.25	0.0055	-0.158
40.20	42.10	38	167	22.8%	0.73	0.0058	-0.157	595	9.90	10.70	1	22	23.0%	-0.28	0.0059	-0.165
36.50	38.30	9	529	22.3%	0.70	0.0061	-0.163	600	11.30	12.00	3	231	22.7%	-0.31	0.0063	-0.171
32.90	36.50		35	22.9%	0.67	0.0064	-0.169	605	12.80	13.60	1	11	22.4%	-0.34	0.0066	-0.177
29.10	31.60	33	35	21.5%	0.63	0.0067	-0.174	610	14.50	15.30	5	49	22.2%	-0.37	0.0070	-0.182
26.50	28.70	9	43	21.7%	0.60	0.0070	-0.177	615	16.50	17.10	19	46	21.9%	-0.41	0.0072	-0.185
24.80	25.40	45	599	21.9%	0.56	0.0072	-0.179	620	18.60	19.70	4	54	22.0%	-0.45	0.0074	-0.187
21.40	23.10	2	55	21.6%	0.53	0.0073	-0.180	625	20.60	21.50	5	8	21.4%	-0.48	0.0076	-0.188
19.40	20.10	4	115	21.4%	0.49	0.0074	-0.179	630	22.90	24.40		14	21.3%	-0.52	0.0077	-0.188
17.20	17.70	2	67	21.3%	0.45	0.0074	-0.177	635	25.70	27.30	17	12	21.3%	-0.56	0.0078	-0.186
15.00	15.70	5	468	21.2%	0.42	0.0073	-0.173	640	27.90	30.70	1	4	21.0%	-0.60	0.0078	-0.182
13.10	13.90	4	11	21.2%	0.38	0.0072	-0.168	645	31.80	34.60	2		21.7%	-0.64	0.0077	-0.177
11.30	11.90	26	298	20.9%	0.35	0.0070	-0.162	650	34.30	36.60			20.4%	-0.68	0.0076	-0.172
9.70	10.70	48	11	21.0%	0.31	0.0068	-0.154	655	38.20	40.20	11	4	20.6%	-0.71	0.0074	-0.165
8.30	8.80	129	377	20.6%	0.28	0.0065	-0.146	660	42.30	45.70	4	1	21.9%	-0.75	0.0072	-0.157
7.10	7.60	8	114	20.6%	0.25	0.0061	-0.137	665	44.70	47.80			19.6%	-0.78	0.0069	-0.149
6.00	6.40	294	12	20.5%	0.22	0.0058	-0.127	670	48.80	52.70			20.2%	-0.82	0.0066	-0.140
5.00	5.40	63	9	20.4%	0.19	0.0054	-0.118	675	53.30	57.40			20.8%	-0.85	0.0062	-0.130
4.20	4.70	34	246	20.4%	0.17	0.0049	-0.108	680	57.40	62.60			21.3%	-0.88	0.0060	-0.123
3.50	3.90	4	2	20.3%	0.15	0.0045	-0.098	685	62.10	65.00			18.9%	-0.90	0.0056	-0.113
2.90	3.30	1	13	20.3%	0.13	0.0041	-0.089	690	66.50	69.20				-0.93	0.0051	-0.109
2.35	2.65	17	10	20.2%	0.11	0.0037	-0.080	695	71.20	73.70				-0.95	0.0048	-0.101
2.00	2.35	11	159	20.4%	0.10	0.0033	-0.072	700	76.00	78.90				-0.97	0.0043	-0.074
1.65	2.30	7	6	20.8%	0.08	0.0030	-0.065	705	80.80	85.60			21.1%	-0.98	0.0035	-0.057
0.9500	2.30	6	1	20.8%	0.07	0.0026	-0.058	710	85.80	91.00			23.3%	-0.99	0.0017	-0.078
0.8000	2.20		1	21.3%	0.06	0.0024	-0.053	715	90.60	96.00			23.6%	-1.00	0.0004	-0.078
0.9000	1.25	4	149	20.7%	0.05	0.0021	-0.047	720	95.60	101.00			24.5%	-1.00	0.0000	-0.078
0	2.35		131	24.2%	0.03	0.0013	-0.032	740	114.80	121.30				-1.00	0.0000	-0.078
0	3.80		20	30.0%	0.02	0.0009	-0.023	760	134.60	141.50				-1.00	0.0000	-0.078
0	1.95		87	29.2%	0.01	0.0006	-0.018	780	154.60	161.50				-1.00	0.0000	-0.078
0	3.60		63	35.6%	0.01	0.0004	-0.014	800	174.60	181.50				-1.00	0.0000	-0.078
0	3.70		17	38.6%	0.01	0.0003	-0.011	820	194.60	201.50				-1.00	0.0000	-0.078
0	3.60		43	41.1%	0.01	0.0002	-0.009	840	214.60	221.50				-1.00	0.0000	-0.078
0	3.60		152	43.7%	0.00	0.0002	-0.007	860	234.60	241.50				-1.00	0.0000	-0.078
0	2.30		48	42.9%	0.00	0.0001	-0.006	880	254.60	261.50				-1.00	0.0000	-0.078

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 — Dec 18, 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

MA cadeia de opções Mastercard Incorporated

Sorriso de volatilidade — Dec 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo