MDB cadeia de opções MongoDB, Inc.
Cboe delayed options data · em 15:36 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 ±3.5% (371.06–398.31) · IV ATM 77.3% · P/C open interest 0.65
| 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 | |
| 182.90 | 197.05 | 11 | 589.5% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 59 | 368.0% | 0.00 | 0.0000 | 0.000 | ||
| 178.45 | 192.55 | 48 | 620.7% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0200 | 41 | 355.0% | 0.00 | 0.0000 | 0.000 | ||
| 172.80 | 187.05 | 53 | 544.1% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.2900 | 2 | 12 | 439.0% | 0.00 | 0.0000 | 0.000 | |
| 168.20 | 182.55 | 5 | 65 | 568.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2900 | 1 | 31 | 423.5% | 0.00 | 0.0000 | 0.000 |
| 162.70 | 176.90 | 32 | 491.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.2900 | 4 | 5 | 408.3% | 0.00 | 0.0000 | 0.000 | |
| 157.90 | 172.05 | 58 | 493.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 696 | 305.7% | 0.00 | 0.0000 | 0.000 | ||
| 152.90 | 167.05 | 31 | 475.8% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.2900 | 3 | 5 | 378.9% | 0.00 | 0.0000 | 0.000 | |
| 147.90 | 162.05 | 39 | 458.3% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.2900 | 2 | 16 | 364.6% | 0.00 | 0.0000 | -0.000 | |
| 142.80 | 157.05 | 8 | 436.3% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.2500 | 5 | 13 | 344.6% | 0.00 | 0.0000 | -0.000 | |
| 137.90 | 152.05 | 19 | 424.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.2600 | 2 | 190 | 332.6% | 0.00 | 0.0000 | -0.000 | |
| 132.85 | 147.05 | 5 | 405.5% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.2400 | 1 | 45 | 316.4% | 0.00 | 0.0000 | -0.000 | |
| 127.80 | 142.00 | 8 | 384.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0300 | 1 | 287 | 247.3% | 0.00 | 0.0000 | -0.000 | |
| 122.80 | 137.05 | 7 | 371.3% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.2500 | 2 | 72 | 292.1% | 0.00 | 0.0000 | -0.000 | |
| 118.00 | 132.05 | 5 | 364.0% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0300 | 104 | 226.2% | 0.00 | 0.0000 | -0.000 | ||
| 112.80 | 127.00 | 8 | 338.5% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 147 | 215.9% | 0.00 | 0.0000 | -0.000 | ||
| 110.55 | 122.55 | 2 | 412.9% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 152 | 205.8% | 0.00 | 0.0000 | -0.000 | ||
| 102.90 | 117.10 | 6 | 316.4% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.5300 | 1 | 275 | 267.9% | -0.00 | 0.0000 | -0.001 | |
| 101.00 | 109.55 | 2 | 319.1% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.1000 | 20 | 623 | 208.6% | -0.00 | 0.0000 | -0.001 | |
| 95.95 | 104.25 | 10 | 293.6% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0500 | 8 | 136 | 184.7% | -0.00 | 0.0000 | -0.004 | |
| 93.40 | 102.00 | 283.1% | 1.00 | 0.0001 | 0.000 | 287.5 | 0.0100 | 0.1300 | 18 | 34 | 199.8% | -0.00 | 0.0001 | -0.005 | ||
| 90.95 | 99.25 | 14 | 278.9% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.3200 | 17 | 281 | 214.8% | -0.00 | 0.0001 | -0.008 | |
| 88.10 | 96.90 | 265.6% | 1.00 | 0.0001 | 0.000 | 292.5 | 0 | 0.1000 | 16 | 44 | 182.2% | -0.00 | 0.0001 | -0.010 | ||
| 85.75 | 94.25 | 22 | 258.5% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 0.0600 | 13 | 149 | 168.0% | -0.00 | 0.0001 | -0.014 | |
| 83.35 | 91.95 | 260.2% | 1.00 | 0.0002 | 0.000 | 297.5 | 0.0100 | 0.0800 | 55 | 163 | 170.0% | -0.00 | 0.0002 | -0.017 | ||
| 81.05 | 89.25 | 19 | 253.0% | 1.00 | 0.0002 | 0.000 | 300 | 0.0100 | 0.0300 | 89 | 1,019 | 152.2% | -0.00 | 0.0002 | -0.021 | |
| 78.55 | 86.75 | 1 | 253.5% | 1.00 | 0.0002 | 0.000 | 302.5 | 0.0300 | 0.1100 | 17 | 107 | 167.9% | -0.00 | 0.0002 | -0.025 | |
| 76.05 | 84.55 | 11 | 242.6% | 1.00 | 0.0003 | 0.000 | 305 | 0.0100 | 0.1800 | 16 | 223 | 168.7% | -0.00 | 0.0003 | -0.029 | |
| 73.35 | 81.95 | 231.8% | 1.00 | 0.0003 | 0.000 | 307.5 | 0 | 0.6300 | 1 | 121 | 192.8% | -0.00 | 0.0003 | -0.034 | ||
| 70.85 | 79.25 | 7 | 219.6% | 1.00 | 0.0004 | -0.002 | 310 | 0 | 0.2200 | 6 | 264 | 161.0% | -0.00 | 0.0004 | -0.038 | |
| 68.35 | 76.95 | 217.8% | 1.00 | 0.0004 | -0.008 | 312.5 | 0.0100 | 0.1000 | 19 | 58 | 143.3% | -0.00 | 0.0004 | -0.043 | ||
| 66.60 | 74.60 | 12 | 230.0% | 0.99 | 0.0005 | -0.013 | 315 | 0.0100 | 0.1200 | 28 | 242 | 141.0% | -0.01 | 0.0005 | -0.047 | |
| 63.55 | 72.00 | 1 | 209.5% | 0.99 | 0.0005 | -0.019 | 317.5 | 0.0100 | 0.1500 | 10 | 131 | 139.4% | -0.01 | 0.0005 | -0.051 | |
| 61.25 | 69.55 | 5 | 20 | 207.6% | 0.99 | 0.0006 | -0.025 | 320 | 0.0200 | 0.0500 | 73 | 954 | 122.2% | -0.01 | 0.0006 | -0.056 |
| 58.55 | 67.00 | 195.5% | 0.99 | 0.0007 | -0.030 | 322.5 | 0.0100 | 0.1100 | 14 | 87 | 124.8% | -0.01 | 0.0007 | -0.060 | ||
| 55.95 | 64.30 | 16 | 182.2% | 0.99 | 0.0008 | -0.036 | 325 | 0.0300 | 0.2400 | 26 | 501 | 132.9% | -0.01 | 0.0008 | -0.065 | |
| 53.55 | 62.00 | 3 | 181.5% | 0.99 | 0.0009 | -0.042 | 327.5 | 0.0100 | 0.1700 | 16 | 106 | 120.9% | -0.01 | 0.0009 | -0.070 | |
| 50.90 | 59.15 | 39 | 164.3% | 0.99 | 0.0010 | -0.049 | 330 | 0.0200 | 0.0600 | 60 | 509 | 105.0% | -0.01 | 0.0010 | -0.075 | |
| 48.35 | 56.95 | 158.7% | 0.99 | 0.0011 | -0.056 | 332.5 | 0.0100 | 0.0900 | 1 | 43 | 103.0% | -0.01 | 0.0011 | -0.081 | ||
| 46.60 | 54.50 | 41 | 170.1% | 0.99 | 0.0012 | -0.063 | 335 | 0.0200 | 0.1400 | 30 | 338 | 104.1% | -0.01 | 0.0012 | -0.087 | |
| 43.80 | 51.85 | 1 | 155.6% | 0.99 | 0.0014 | -0.072 | 337.5 | 0.0100 | 0.1400 | 4 | 34 | 98.3% | -0.01 | 0.0014 | -0.095 | |
| 40.95 | 49.35 | 3 | 7 | 147.7% | 0.99 | 0.0016 | -0.083 | 340 | 0.0500 | 0.1600 | 71 | 805 | 97.7% | -0.01 | 0.0016 | -0.104 |
| 38.80 | 47.00 | 144.0% | 0.98 | 0.0019 | -0.097 | 342.5 | 0.0100 | 0.1300 | 52 | 134 | 87.6% | -0.02 | 0.0019 | -0.117 | ||
| 36.30 | 44.50 | 21 | 136.9% | 0.98 | 0.0023 | -0.115 | 345 | 0.0500 | 0.1700 | 107 | 350 | 88.0% | -0.02 | 0.0023 | -0.134 | |
| 33.85 | 42.10 | 1 | 132.1% | 0.98 | 0.0027 | -0.140 | 347.5 | 0.0500 | 0.2200 | 1 | 127 | 85.5% | -0.02 | 0.0027 | -0.158 | |
| 31.40 | 39.75 | 1 | 935 | 127.6% | 0.97 | 0.0033 | -0.176 | 350 | 0.1500 | 0.2200 | 208 | 1,319 | 84.4% | -0.03 | 0.0033 | -0.192 |
| 28.95 | 37.00 | 11 | 117.7% | 0.97 | 0.0041 | -0.225 | 352.5 | 0.1500 | 0.2800 | 27 | 127 | 81.0% | -0.03 | 0.0041 | -0.240 | |
| 26.50 | 34.15 | 26 | 106.6% | 0.96 | 0.0050 | -0.293 | 355 | 0.2200 | 0.3500 | 600 | 745 | 79.7% | -0.04 | 0.0050 | -0.307 | |
| 24.45 | 31.45 | 23 | 107.4% | 0.95 | 0.0063 | -0.387 | 357.5 | 0.1500 | 0.5800 | 5 | 81 | 77.4% | -0.05 | 0.0063 | -0.400 | |
| 21.85 | 28.95 | 1 | 29 | 94.2% | 0.93 | 0.0078 | -0.515 | 360 | 0.4000 | 0.7100 | 98 | 563 | 78.3% | -0.07 | 0.0078 | -0.526 |
| 20.10 | 26.95 | 5 | 100.0% | 0.91 | 0.0095 | -0.685 | 362.5 | 0.2900 | 1.23 | 31 | 58 | 77.8% | -0.09 | 0.0095 | -0.695 | |
| 17.60 | 24.65 | 3 | 23 | 93.8% | 0.89 | 0.0115 | -0.908 | 365 | 0.7500 | 1.28 | 51 | 251 | 77.0% | -0.11 | 0.0115 | -0.917 |
| 16.00 | 22.40 | 1 | 29 | 94.0% | 0.86 | 0.0138 | -1.193 | 367.5 | 1.00 | 1.90 | 43 | 128 | 78.5% | -0.14 | 0.0138 | -1.201 |
| 13.10 | 19.95 | 15 | 662 | 83.7% | 0.82 | 0.0162 | -1.546 | 370 | 1.30 | 2.06 | 90 | 1,201 | 74.5% | -0.18 | 0.0162 | -1.553 |
| 13.00 | 15.50 | 2 | 22 | 78.1% | 0.78 | 0.0186 | -1.964 | 372.5 | 1.63 | 2.81 | 10 | 107 | 74.4% | -0.22 | 0.0186 | -1.970 |
| 11.45 | 14.50 | 21 | 295 | 84.1% | 0.73 | 0.0208 | -2.427 | 375 | 2.50 | 3.50 | 45 | 490 | 76.0% | -0.27 | 0.0208 | -2.432 |
| 10.00 | 12.65 | 2 | 75 | 85.0% | 0.67 | 0.0228 | -2.889 | 377.5 | 2.62 | 4.50 | 10 | 84 | 70.5% | -0.33 | 0.0228 | -2.892 |
| 8.25 | 11.00 | 65 | 238 | 82.8% | 0.62 | 0.0242 | -3.285 | 380 | 3.95 | 5.20 | 60 | 541 | 73.6% | -0.38 | 0.0243 | -3.288 |
| 6.75 | 9.30 | 17 | 76 | 79.9% | 0.55 | 0.0250 | -3.547 | 382.5 | 4.85 | 6.55 | 7 | 25 | 74.3% | -0.45 | 0.0251 | -3.549 |
| 5.65 | 7.85 | 141 | 156 | 80.2% | 0.49 | 0.0251 | -3.629 | 385 | 6.15 | 7.60 | 22 | 416 | 74.4% | -0.51 | 0.0252 | -3.631 |
| 3.95 | 6.40 | 15 | 159 | 74.1% | 0.43 | 0.0244 | -3.527 | 387.5 | 7.55 | 9.45 | 17 | 27 | 75.7% | -0.57 | 0.0245 | -3.529 |
| 3.60 | 5.00 | 201 | 913 | 76.1% | 0.37 | 0.0232 | -3.278 | 390 | 8.95 | 10.75 | 20 | 664 | 73.5% | -0.63 | 0.0233 | -3.282 |
| 2.85 | 4.40 | 5 | 72 | 78.1% | 0.32 | 0.0215 | -2.943 | 392.5 | 10.65 | 12.55 | 8 | 572 | 74.4% | -0.68 | 0.0217 | -2.949 |
| 2.32 | 3.00 | 74 | 166 | 74.7% | 0.28 | 0.0196 | -2.579 | 395 | 11.65 | 14.80 | 7 | 113 | 71.5% | -0.73 | 0.0198 | -2.586 |
| 1.76 | 3.00 | 23 | 15 | 79.2% | 0.24 | 0.0176 | -2.223 | 397.5 | 14.05 | 16.45 | 50 | 73.9% | -0.77 | 0.0179 | -2.235 | |
| 1.32 | 2.20 | 246 | 1,147 | 77.3% | 0.20 | 0.0157 | -1.897 | 400 | 15.50 | 18.95 | 44 | 835 | 71.4% | -0.80 | 0.0160 | -1.913 |
| 0.9600 | 2.05 | 9 | 18 | 80.1% | 0.17 | 0.0139 | -1.609 | 402.5 | 15.50 | 21.40 | 4 | 123 | 61.8% | -0.83 | 0.0142 | -1.629 |
| 0.7400 | 1.25 | 105 | 277 | 76.5% | 0.15 | 0.0123 | -1.357 | 405 | 18.20 | 24.70 | 6 | 106 | 69.2% | -0.86 | 0.0125 | -1.383 |
| 0.4600 | 1.32 | 10 | 40 | 80.2% | 0.12 | 0.0107 | -1.138 | 407.5 | 19.65 | 27.80 | 14 | 64.8% | -0.88 | 0.0109 | -1.170 | |
| 0.5000 | 0.7500 | 155 | 543 | 78.9% | 0.11 | 0.0094 | -0.950 | 410 | 22.45 | 29.75 | 1 | 107 | 67.7% | -0.90 | 0.0095 | -0.988 |
| 0.1400 | 0.8600 | 2 | 32 | 80.2% | 0.09 | 0.0081 | -0.788 | 412.5 | 24.40 | 32.60 | 123 | 70.0% | -0.91 | 0.0082 | -0.832 | |
| 0.0900 | 0.7000 | 34 | 179 | 81.4% | 0.07 | 0.0070 | -0.649 | 415 | 26.65 | 33.75 | 3 | 357 | -0.93 | 0.0071 | -0.701 | |
| 0.0800 | 0.4700 | 2 | 31 | 80.6% | 0.06 | 0.0060 | -0.531 | 417.5 | 28.50 | 37.25 | 20 | -0.94 | 0.0061 | -0.589 | ||
| 0.1200 | 0.4800 | 94 | 521 | 86.7% | 0.05 | 0.0051 | -0.431 | 420 | 32.15 | 40.20 | 11 | 151 | 87.2% | -0.95 | 0.0051 | -0.498 |
| 0.0100 | 0.4600 | 2 | 17 | 87.5% | 0.04 | 0.0044 | -0.347 | 422.5 | 33.80 | 42.60 | 8 | -0.96 | 0.0043 | -0.421 | ||
| 0.1000 | 0.3000 | 46 | 255 | 89.6% | 0.04 | 0.0037 | -0.277 | 425 | 36.05 | 44.60 | 4 | 122 | -0.97 | 0.0036 | -0.359 | |
| 0.0100 | 0.3100 | 5 | 142 | 90.7% | 0.03 | 0.0031 | -0.220 | 427.5 | 39.10 | 46.50 | 1 | 11 | -0.98 | 0.0030 | -0.308 | |
| 0.0100 | 0.1600 | 8 | 165 | 86.7% | 0.02 | 0.0025 | -0.172 | 430 | 42.75 | 49.00 | 5 | 101 | 77.5% | -0.98 | 0.0024 | -0.269 |
| 0.0100 | 0.1700 | 6 | 268 | 91.3% | 0.02 | 0.0021 | -0.134 | 432.5 | 43.45 | 52.25 | 91 | -0.99 | 0.0020 | -0.237 | ||
| 0.0100 | 0.2000 | 60 | 109 | 97.0% | 0.01 | 0.0017 | -0.104 | 435 | 46.00 | 55.00 | 2 | 130 | -0.99 | 0.0016 | -0.214 | |
| 0.0100 | 0.0800 | 521 | 90.8% | 0.01 | 0.0014 | -0.080 | 437.5 | 48.50 | 57.00 | 5 | 122 | -0.99 | 0.0012 | -0.195 | ||
| 0.0100 | 0.0600 | 17 | 325 | 91.7% | 0.01 | 0.0011 | -0.061 | 440 | 50.65 | 59.65 | 7 | 400 | -0.99 | 0.0010 | -0.181 | |
| 0.0100 | 0.1500 | 10 | 53 | 104.7% | 0.01 | 0.0009 | -0.046 | 442.5 | 53.15 | 61.75 | 25 | -1.00 | 0.0007 | -0.170 | ||
| 0.0100 | 0.0900 | 6 | 79 | 102.4% | 0.01 | 0.0007 | -0.034 | 445 | 55.80 | 64.75 | 1 | 36 | -1.00 | 0.0006 | -0.163 | |
| 0.0100 | 0.1000 | 1 | 44 | 107.0% | 0.00 | 0.0005 | -0.025 | 447.5 | 58.15 | 66.75 | 44 | -1.00 | 0.0004 | -0.157 | ||
| 0.0100 | 0.0800 | 8 | 660 | 108.0% | 0.00 | 0.0004 | -0.019 | 450 | 60.85 | 69.55 | 25 | 23 | -1.00 | 0.0003 | -0.153 | |
| 0.0100 | 0.0900 | 91 | 112.6% | 0.00 | 0.0003 | -0.013 | 452.5 | 63.15 | 71.75 | 1 | -1.00 | 0.0002 | -0.151 | |||
| 0.0100 | 0.1000 | 252 | 60 | 117.2% | 0.00 | 0.0002 | -0.010 | 455 | 65.65 | 74.25 | 3 | -1.00 | 0.0001 | -0.149 | ||
| 0 | 0.5900 | 2 | 10 | 150.3% | 0.00 | 0.0002 | -0.007 | 457.5 | 68.15 | 76.95 | -1.00 | 0.0001 | -0.148 | |||
| 0 | 0.2000 | 10 | 400 | 132.9% | 0.00 | 0.0001 | -0.005 | 460 | 70.65 | 79.35 | 4 | -1.00 | 0.0001 | -0.147 | ||
| 0 | 0.0500 | 28 | 117.1% | 0.00 | 0.0001 | -0.004 | 462.5 | 73.15 | 81.75 | -1.00 | 0.0000 | -0.146 | ||||
| 0.0100 | 0.0500 | 252 | 89 | 122.3% | 0.00 | 0.0001 | -0.002 | 465 | 75.65 | 84.25 | -1.00 | 0.0000 | -0.146 | |||
| 0.0100 | 0.0700 | 8 | 44 | 129.1% | 0.00 | 0.0000 | -0.002 | 467.5 | 78.15 | 86.75 | -1.00 | 0.0000 | -0.146 | |||
| 0 | 0.4700 | 1 | 429 | 163.9% | 0.00 | 0.0000 | -0.001 | 470 | 80.90 | 89.75 | 1 | 1 | -1.00 | 0.0000 | -0.145 | |
| 0 | 0.4700 | 1 | 12 | 167.6% | 0.00 | 0.0000 | -0.001 | 472.5 | 83.15 | 91.95 | 2 | -1.00 | 0.0000 | -0.145 | ||
| 0 | 0.1000 | 4 | 112 | 141.6% | 0.00 | 0.0000 | -0.001 | 475 | 85.65 | 94.45 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 32 | 48 | 117.8% | 0.00 | 0.0000 | -0.000 | 477.5 | 88.15 | 96.75 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 19 | 757 | 120.4% | 0.00 | 0.0000 | -0.000 | 480 | 90.65 | 99.25 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 44 | 122.9% | 0.00 | 0.0000 | -0.000 | 482.5 | 93.15 | 101.75 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 144 | 125.5% | 0.00 | 0.0000 | -0.000 | 485 | 95.65 | 104.25 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 208 | 128.0% | 0.00 | 0.0000 | -0.000 | 487.5 | 98.15 | 106.75 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 16 | 1,562 | 130.5% | 0.00 | 0.0000 | 0.000 | 490 | 100.10 | 108.90 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 2 | 30 | 133.1% | 0.00 | 0.0000 | 0.000 | 492.5 | 100.55 | 114.85 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 79 | 135.5% | 0.00 | 0.0000 | 0.000 | 495 | 102.65 | 116.65 | 1 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 59 | 138.0% | 0.00 | 0.0000 | 0.000 | 497.5 | 105.15 | 119.15 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 2 | 1,371 | 140.5% | 0.00 | 0.0000 | 0.000 | 500 | 108.10 | 122.30 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 20 | 142.9% | 0.00 | 0.0000 | 0.000 | 502.5 | 110.90 | 125.10 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 1,288 | 145.3% | 0.00 | 0.0000 | 0.000 | 505 | 113.05 | 127.25 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 35 | 147.7% | 0.00 | 0.0000 | 0.000 | 507.5 | 115.40 | 129.55 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 1 | 169 | 150.1% | 0.00 | 0.0000 | 0.000 | 510 | 117.65 | 131.80 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 10 | 152.5% | 0.00 | 0.0000 | 0.000 | 512.5 | 120.70 | 134.90 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 112 | 154.8% | 0.00 | 0.0000 | 0.000 | 515 | 122.65 | 136.65 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 221 | 157.2% | 0.00 | 0.0000 | 0.000 | 517.5 | 125.35 | 139.55 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 306 | 159.5% | 0.00 | 0.0000 | 0.000 | 520 | 128.40 | 142.55 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 22 | 161.8% | 0.00 | 0.0000 | 0.000 | 522.5 | 130.80 | 145.00 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 77 | 164.2% | 0.00 | 0.0000 | 0.000 | 525 | 132.70 | 146.90 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 7 | 166.4% | 0.00 | 0.0000 | 0.000 | 527.5 | 135.25 | 149.45 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 1,933 | 168.7% | 0.00 | 0.0000 | 0.000 | 530 | 139.75 | 152.65 | 263.2% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 9 | 171.0% | 0.00 | 0.0000 | 0.000 | 532.5 | 142.45 | 155.75 | 297.4% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 3 | 61 | 173.2% | 0.00 | 0.0000 | 0.000 | 535 | 145.00 | 158.35 | 303.9% | -1.00 | 0.0000 | -0.145 | ||
| 0 | 0.0100 | 32 | 175.5% | 0.00 | 0.0000 | 0.000 | 537.5 | 146.40 | 160.55 | 240.9% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 3 | 360 | 177.7% | 0.00 | 0.0000 | 0.000 | 540 | 151.05 | 163.25 | 1 | 336.9% | -1.00 | 0.0000 | -0.145 | |
| 0 | 0.0100 | 30 | 179.9% | 0.00 | 0.0000 | 0.000 | 542.5 | 153.60 | 165.75 | 341.7% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 949 | 182.1% | 0.00 | 0.0000 | 0.000 | 545 | 155.45 | 168.25 | 319.1% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 16 | 184.3% | 0.00 | 0.0000 | 0.000 | 547.5 | 158.30 | 170.00 | 320.9% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 5 | 311 | 186.5% | 0.00 | 0.0000 | 0.000 | 550 | 161.00 | 173.25 | 349.9% | -1.00 | 0.0000 | -0.145 | ||
| 0 | 0.0100 | 50 | 188.6% | 0.00 | 0.0000 | 0.000 | 552.5 | 162.90 | 175.75 | 338.0% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 51 | 190.8% | 0.00 | 0.0000 | 0.000 | 555 | 165.95 | 178.35 | 345.5% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 10 | 42 | 192.9% | 0.00 | 0.0000 | 0.000 | 557.5 | 166.35 | 180.55 | 263.4% | -1.00 | 0.0000 | -0.145 | ||
| 0 | 0.0100 | 1,100 | 195.0% | 0.00 | 0.0000 | 0.000 | 560 | 171.10 | 183.35 | 367.4% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 43 | 197.1% | 0.00 | 0.0000 | 0.000 | 562.5 | 170.80 | 185.00 | -1.00 | 0.0000 | -0.145 | ||||
| 0 | 0.0100 | 94 | 199.2% | 0.00 | 0.0000 | 0.000 | 565 | 174.20 | 186.80 | 303.5% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 385 | 201.3% | 0.00 | 0.0000 | 0.000 | 567.5 | 177.95 | 190.85 | 362.1% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 1 | 262 | 203.4% | 0.00 | 0.0000 | 0.000 | 570 | 180.40 | 193.05 | 348.4% | -1.00 | 0.0000 | -0.145 | ||
| 0 | 0.0100 | 28 | 205.5% | 0.00 | 0.0000 | 0.000 | 572.5 | 183.60 | 195.75 | 383.0% | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0100 | 469 | 207.5% | 0.00 | 0.0000 | 0.000 | 575 | 185.80 | 198.25 | 378.6% | -1.00 | 0.0000 | -0.145 | |||
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 — Sep 04, 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