META cadeia de opções Meta Platforms, Inc.

Expiração Cboe delayed options data · em 19:04 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 ±10.6% (615.90–762.70) · IV ATM 45.7% · P/C open interest 0.53

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
339.15	344.75		17	111.9%	1.00	0.0000	0.000	350	0.0200	0.0700	15	443	78.7%	-0.00	0.0000	-0.016
328.80	334.80		15	104.6%	1.00	0.0000	0.000	360	0	0.0800	6	284	74.9%	-0.00	0.0000	-0.017
319.05	324.85		3	102.4%	1.00	0.0000	0.000	370	0.0500	0.0800	31	300	75.1%	-0.00	0.0000	-0.019
308.80	314.90		16	96.2%	1.00	0.0001	0.000	380	0	0.3800		140	80.2%	-0.00	0.0001	-0.021
298.95	305.00		38	93.8%	1.00	0.0001	0.000	390	0	0.2300		267	73.0%	-0.00	0.0001	-0.023
289.05	295.05		49	90.5%	1.00	0.0001	0.000	400	0.0500	0.2200	9	815	71.2%	-0.00	0.0001	-0.025
284.10	290.05		40	88.7%	1.00	0.0001	0.000	405	0	0.2800		197	70.0%	-0.00	0.0001	-0.027
279.00	285.10	2	10	86.3%	1.00	0.0001	0.000	410	0.1000	0.2000	1	174	69.0%	-0.00	0.0001	-0.028
274.20	280.15		17	85.9%	0.99	0.0001	0.000	415	0.0900	0.2600	88	190	68.7%	-0.00	0.0001	-0.030
268.35	275.20		6	77.7%	0.99	0.0001	0.000	420	0.1300	0.3000	2	998	68.7%	-0.01	0.0001	-0.032
264.25	270.20		41	82.5%	0.99	0.0001	-0.001	425	0.0300	0.3800		633	66.9%	-0.01	0.0001	-0.034
259.30	265.25		9	81.0%	0.99	0.0001	-0.003	430	0.1700	0.4000	3	202	68.0%	-0.01	0.0001	-0.035
254.35	260.30		7	79.7%	0.99	0.0001	-0.006	435	0.0800	0.4400		744	65.8%	-0.01	0.0001	-0.038
249.40	255.35		34	78.3%	0.99	0.0001	-0.009	440	0.2400	0.3900	7	592	65.8%	-0.01	0.0001	-0.040
244.45	250.40		25	76.9%	0.99	0.0002	-0.012	445	0.3400	0.3800	458	362	65.4%	-0.01	0.0002	-0.043
239.70	244.75		753	72.6%	0.99	0.0002	-0.015	450	0.3000	0.4300	10	1,740	64.0%	-0.01	0.0002	-0.045
234.55	240.50		31	74.1%	0.99	0.0002	-0.019	455	0.3200	0.4800	3	405	63.3%	-0.01	0.0002	-0.048
229.65	235.55		108	72.9%	0.99	0.0002	-0.023	460	0.3500	0.4900	92	582	62.2%	-0.01	0.0002	-0.051
224.70	230.65		49	71.8%	0.99	0.0002	-0.027	465	0.4200	0.5300	89	386	61.7%	-0.01	0.0002	-0.055
219.75	225.70		54	70.3%	0.99	0.0002	-0.031	470	0.4500	0.5600	6	1,459	60.7%	-0.01	0.0002	-0.059
213.80	220.75		38	63.9%	0.99	0.0003	-0.036	475	0.5000	0.6100	6	653	60.1%	-0.01	0.0003	-0.063
209.90	215.85		65	67.9%	0.99	0.0003	-0.041	480	0.5800	0.7000	10	2,410	59.8%	-0.01	0.0003	-0.067
205.00	210.95		36	66.9%	0.98	0.0003	-0.046	485	0.6300	0.7400	3	476	58.9%	-0.02	0.0003	-0.072
200.05	206.00		26	65.5%	0.98	0.0004	-0.052	490	0.7000	0.8100	19	791	58.2%	-0.02	0.0004	-0.077
195.35	201.10		53	65.1%	0.98	0.0004	-0.058	495	0.7700	0.8700	6	821	57.5%	-0.02	0.0004	-0.082
190.25	196.20		334	63.3%	0.98	0.0004	-0.064	500	0.8700	1.00	440	3,130	57.1%	-0.02	0.0004	-0.088
185.60	191.35		69	63.2%	0.98	0.0005	-0.071	505	0.9200	1.06	6	688	56.2%	-0.02	0.0005	-0.094
180.55	185.70		677	59.1%	0.97	0.0005	-0.079	510	1.07	1.15	89	1,167	55.7%	-0.03	0.0005	-0.101
175.65	180.40		32	56.7%	0.97	0.0006	-0.086	515	1.14	1.38	18	1,264	55.4%	-0.03	0.0006	-0.109
171.40	176.70		243	61.1%	0.97	0.0006	-0.095	520	1.28	1.42	16	1,137	54.5%	-0.03	0.0006	-0.117
166.60	171.85		47	60.2%	0.97	0.0007	-0.104	525	1.40	1.50	3	979	53.6%	-0.03	0.0007	-0.125
161.80	167.05		963	59.4%	0.96	0.0007	-0.114	530	1.56	1.74	36	2,220	53.4%	-0.04	0.0008	-0.134
157.10	162.25		205	58.7%	0.96	0.0008	-0.124	535	1.74	1.94	25	1,051	52.9%	-0.04	0.0008	-0.144
152.15	157.45		801	57.4%	0.96	0.0009	-0.135	540	1.88	2.10	451	2,276	52.1%	-0.04	0.0009	-0.154
147.55	152.65		242	56.9%	0.95	0.0010	-0.146	545	2.10	2.29	2	849	51.6%	-0.05	0.0010	-0.165
142.70	147.10	8	1,312	54.3%	0.95	0.0011	-0.159	550	2.37	2.48	311	5,415	51.1%	-0.05	0.0011	-0.177
138.00	143.20	1	943	55.1%	0.94	0.0012	-0.172	555	2.58	2.84	9	2,054	50.7%	-0.06	0.0012	-0.189
133.00	137.25	5	1,430	51.6%	0.93	0.0012	-0.185	560	2.90	3.10	93	2,959	50.2%	-0.07	0.0013	-0.203
128.60	133.15	7	596	52.4%	0.93	0.0014	-0.200	565	3.20	3.40	103	916	49.7%	-0.07	0.0014	-0.217
124.25	127.60	22	901	50.8%	0.92	0.0015	-0.215	570	3.55	3.75	178	1,444	49.2%	-0.08	0.0015	-0.232
119.45	124.45		762	52.1%	0.91	0.0016	-0.231	575	4.00	4.20	2,175	990	49.0%	-0.09	0.0016	-0.247
114.85	119.15	11	732	50.3%	0.91	0.0017	-0.248	580	4.40	4.65	156	1,805	48.5%	-0.10	0.0017	-0.263
110.35	114.10	4	6,558	49.1%	0.90	0.0018	-0.265	585	4.95	5.20	91	7,336	48.3%	-0.10	0.0019	-0.280
106.30	110.45	4	2,619	50.1%	0.89	0.0020	-0.283	590	5.50	5.70	405	3,132	47.9%	-0.11	0.0020	-0.298
102.05	106.25	2	785	50.0%	0.88	0.0021	-0.302	595	6.05	6.40	392	2,665	47.6%	-0.13	0.0021	-0.316
97.85	100.40	16	4,839	48.0%	0.86	0.0023	-0.321	600	6.80	7.10	641	4,868	47.4%	-0.14	0.0023	-0.334
92.95	97.05	46	1,214	47.9%	0.85	0.0024	-0.340	605	7.50	7.90	111	863	47.1%	-0.15	0.0024	-0.353
89.45	91.95	3	1,576	47.4%	0.84	0.0026	-0.359	610	8.35	8.70	132	1,248	46.9%	-0.16	0.0026	-0.372
85.40	87.25	1	1,023	46.5%	0.82	0.0027	-0.379	615	9.25	9.65	75	1,367	46.7%	-0.18	0.0028	-0.391
81.20	84.00	5	683	46.8%	0.81	0.0029	-0.399	620	10.35	10.75	318	1,408	46.7%	-0.19	0.0029	-0.411
77.15	80.45	18	922	46.8%	0.79	0.0030	-0.419	625	11.45	11.85	527	2,935	46.5%	-0.21	0.0031	-0.430
74.00	76.50	17	1,321	47.0%	0.78	0.0032	-0.438	630	12.65	13.05	122	2,188	46.4%	-0.22	0.0032	-0.449
69.65	73.00	4	2,359	46.5%	0.76	0.0033	-0.457	635	13.90	14.40	100	747	46.2%	-0.24	0.0034	-0.467
66.25	69.30	1	1,803	46.5%	0.74	0.0035	-0.475	640	15.25	15.75	521	2,310	46.1%	-0.26	0.0035	-0.485
63.25	65.55	4	494	46.5%	0.72	0.0036	-0.492	645	16.75	17.30	407	1,196	46.0%	-0.28	0.0036	-0.502
60.30	61.75	67	4,906	46.4%	0.70	0.0037	-0.508	650	18.45	18.85	409	4,721	45.9%	-0.30	0.0038	-0.518
57.05	58.25	6	436	46.2%	0.68	0.0038	-0.524	655	20.10	20.70	314	1,592	45.9%	-0.32	0.0039	-0.533
53.25	54.70	54	2,967	45.9%	0.66	0.0039	-0.537	660	21.95	22.50	271	2,127	45.8%	-0.34	0.0040	-0.546
50.95	51.90	17	480	46.0%	0.64	0.0040	-0.550	665	23.90	24.50	163	958	45.8%	-0.36	0.0041	-0.558
48.00	48.65	661	1,235	45.8%	0.62	0.0041	-0.560	670	25.90	26.60	162	2,345	45.7%	-0.38	0.0042	-0.569
45.20	45.95	71	998	45.8%	0.60	0.0042	-0.570	675	28.15	28.75	93	1,442	45.7%	-0.40	0.0042	-0.577
42.40	43.15	159	1,220	45.7%	0.58	0.0042	-0.577	680	30.40	31.05	413	2,268	45.7%	-0.42	0.0043	-0.585
39.90	40.45	259	901	45.7%	0.56	0.0043	-0.583	685	32.75	33.55	153	822	45.6%	-0.45	0.0043	-0.590
37.45	37.95	690	1,403	45.6%	0.54	0.0043	-0.586	690	35.30	36.10	152	831	45.7%	-0.47	0.0044	-0.593
35.05	35.55	185	761	45.6%	0.52	0.0043	-0.588	695	37.90	38.70	63	900	45.6%	-0.49	0.0044	-0.595
33.85	34.40	78	64	45.5%	0.50	0.0043	-0.588	697.5	39.20	40.10	19	30	45.6%	-0.50	0.0044	-0.595
32.65	33.25	2,922	21.3K	45.6%	0.49	0.0043	-0.588	700	40.60	41.45	268	3,300	45.6%	-0.51	0.0044	-0.595
31.40	32.25	39	30	45.6%	0.48	0.0043	-0.587	702.5	42.00	42.75	21	11	45.5%	-0.52	0.0044	-0.594
30.45	31.00	1,121	1,345	45.5%	0.47	0.0043	-0.586	705	43.45	44.30	50	960	45.6%	-0.53	0.0044	-0.593
29.40	30.05	14	142	45.5%	0.46	0.0043	-0.585	707.5	44.85	45.75	1	17	45.5%	-0.54	0.0044	-0.591
28.45	29.00	272	1,494	45.4%	0.45	0.0043	-0.583	710	46.40	47.30	161	1,539	45.6%	-0.55	0.0044	-0.589
27.40	28.00	13	9	45.4%	0.44	0.0043	-0.580	712.5	47.85	48.80	5	7	45.5%	-0.56	0.0044	-0.586
26.45	27.05	146	1,294	45.4%	0.43	0.0043	-0.577	715	49.40	50.30	32	634	45.5%	-0.57	0.0043	-0.583
25.50	26.10	60	30	45.3%	0.42	0.0043	-0.574	717.5	50.90	51.90	5	4	45.5%	-0.58	0.0043	-0.580
24.55	25.15	212	3,028	45.2%	0.41	0.0042	-0.571	720	52.55	53.65	255	1,897	45.6%	-0.59	0.0043	-0.576
23.70	24.30		1	45.3%	0.40	0.0042	-0.566	722.5	54.15	55.05	26		45.4%	-0.61	0.0043	-0.572
22.75	23.30	186	3,290	45.1%	0.39	0.0042	-0.562	725	55.80	56.70	43	2,077	45.4%	-0.62	0.0043	-0.567
21.95	22.50	4	171	45.2%	0.38	0.0042	-0.557	727.5	57.35	58.35	10	8	45.4%	-0.63	0.0042	-0.562
21.00	21.70	1,567	2,114	45.1%	0.37	0.0041	-0.552	730	59.15	60.10	59	3,214	45.5%	-0.64	0.0042	-0.557
20.25	20.90	1	10	45.1%	0.36	0.0041	-0.546	732.5	60.70	61.85	10		45.4%	-0.65	0.0042	-0.552
19.45	20.05	65	1,052	45.0%	0.35	0.0041	-0.540	735	62.50	63.45	2	1,621	45.3%	-0.66	0.0041	-0.546
18.75	19.45	21	1	45.1%	0.34	0.0040	-0.534	737.5	64.10	65.70		3	45.6%	-0.67	0.0041	-0.539
18.00	18.45	123	2,911	45.1%	0.33	0.0040	-0.528	740	66.05	67.15	30	3,007	45.4%	-0.68	0.0041	-0.533
17.25	17.90	20	11	45.0%	0.32	0.0039	-0.521	742.5	67.70	69.15	1		45.5%	-0.69	0.0040	-0.526
16.45	17.10	329	1,619	44.9%	0.31	0.0039	-0.514	745	68.70	70.95	5	912	44.9%	-0.69	0.0040	-0.519
15.20	15.60	570	12.4K	44.9%	0.29	0.0038	-0.499	750	72.75	74.75	12	2,621	45.1%	-0.71	0.0039	-0.505
14.05	14.60	31	4,452	44.8%	0.28	0.0037	-0.484	755	76.45	79.00	6	216	45.4%	-0.73	0.0038	-0.489
12.90	13.50	318	5,889	44.8%	0.26	0.0036	-0.468	760	79.60	82.90	517	877	44.8%	-0.75	0.0037	-0.473
11.85	12.35	288	4,379	44.8%	0.24	0.0035	-0.451	765	83.25	86.90	2	626	44.6%	-0.77	0.0036	-0.456
11.00	11.35	405	5,608	44.9%	0.23	0.0034	-0.434	770	87.75	90.75	15	1,264	44.8%	-0.78	0.0035	-0.439
9.90	10.50	563	4,961	44.7%	0.21	0.0032	-0.417	775	91.30	95.40		87	44.8%	-0.80	0.0033	-0.421
9.05	9.60	395	7,811	44.7%	0.20	0.0031	-0.400	780	95.65	99.35	30	350	44.7%	-0.81	0.0032	-0.404
8.30	8.85	139	495	44.8%	0.19	0.0030	-0.382	785	99.80	103.55	2	72	44.6%	-0.83	0.0031	-0.386
7.55	8.10	73	1,440	44.7%	0.17	0.0028	-0.365	790	103.50	107.90	8	130	44.0%	-0.84	0.0030	-0.368
6.80	7.35	73	1,227	44.7%	0.16	0.0027	-0.347	795	108.70	112.30		26	44.9%	-0.85	0.0028	-0.351
6.40	6.65	1,552	23.7K	44.7%	0.15	0.0026	-0.331	800	114.40	117.20		310	46.9%	-0.86	0.0027	-0.334
5.70	6.05	51	4,391	44.5%	0.14	0.0024	-0.315	805	116.95	121.25	2	43	44.3%	-0.87	0.0026	-0.317
5.15	5.75	80	5,654	44.8%	0.13	0.0023	-0.298	810	121.15	125.80	4	26	43.9%	-0.89	0.0025	-0.301
4.70	5.20	55	4,475	44.8%	0.12	0.0022	-0.283	815	126.55	130.25	2	16	44.9%	-0.90	0.0023	-0.286
4.30	4.75	223	5,571	44.9%	0.11	0.0021	-0.268	820	130.55	135.25	4	16	44.6%	-0.90	0.0022	-0.270
3.95	4.20	114	5,393	44.8%	0.10	0.0020	-0.254	825	134.35	140.00	2	7	43.4%	-0.91	0.0021	-0.255
3.50	3.85	54	6,931	44.7%	0.09	0.0019	-0.240	830	139.95	144.60	39	74	44.8%	-0.92	0.0020	-0.242
3.20	3.55	121	486	44.9%	0.09	0.0018	-0.227	835	143.75	149.15	8	28	42.6%	-0.93	0.0019	-0.230
2.94	3.15	148	1,295	44.8%	0.08	0.0016	-0.215	840	148.55	153.80	4	31	42.2%	-0.94	0.0018	-0.219
2.72	2.99	16	484	45.2%	0.08	0.0016	-0.203	845	153.30	158.70	4	7	42.2%	-0.94	0.0017	-0.207
2.49	2.67	2,168	4,408	45.2%	0.07	0.0015	-0.192	850	158.20	163.40	46	45	41.8%	-0.95	0.0016	-0.195
2.27	2.48	28	317	45.4%	0.06	0.0014	-0.181	855	162.95	168.10	12	1	39.6%	-0.95	0.0015	-0.183
2.08	2.20	226	1,149	45.3%	0.06	0.0013	-0.171	860	167.80	173.30	2	2	40.9%	-0.96	0.0014	-0.176
1.90	2.17	24	305	45.8%	0.06	0.0012	-0.161	865	172.65	178.30	2	35	40.1%	-0.96	0.0014	-0.169
1.71	1.91	93	1,792	45.7%	0.05	0.0011	-0.153	870	177.55	183.10		21		-0.97	0.0014	-0.162
1.58	1.83	22	1,156	46.2%	0.05	0.0011	-0.144	875	182.45	188.00	2	1		-0.97	0.0013	-0.151
1.42	1.69	107	696	46.4%	0.04	0.0010	-0.136	880	187.35	192.85		11		-0.98	0.0012	-0.139
1.35	1.57	25	270	46.5%	0.04	0.0009	-0.129	885	192.25	197.80				-0.98	0.0012	-0.124
1.14	1.40	41	202	46.2%	0.04	0.0009	-0.122	890	197.20	202.60		39		-0.98	0.0010	-0.116
1.13	1.37	2	139	46.9%	0.04	0.0008	-0.116	895	202.10	207.60		10		-0.99	0.0009	-0.114
1.04	1.20	592	11.4K	46.9%	0.03	0.0008	-0.110	900	207.05	213.15		116		-0.99	0.0008	-0.111
0.9600	1.16	22	246	47.2%	0.03	0.0007	-0.104	905	212.00	218.15				-0.99	0.0007	-0.105
0.9100	1.11	10	481	47.7%	0.03	0.0007	-0.099	910	216.95	222.55		10		-0.99	0.0006	-0.100
0.8200	1.01	7	84	47.7%	0.03	0.0006	-0.094	915	221.90	227.50				-0.99	0.0006	-0.090
0.8000	0.9300	6	440	48.1%	0.03	0.0006	-0.089	920	226.85	232.75				-1.00	0.0005	-0.083
0.7400	0.8500	3	1,054	48.2%	0.02	0.0006	-0.085	925	231.85	237.70		6		-1.00	0.0004	-0.083
0.7000	0.8000	16	513	48.5%	0.02	0.0006	-0.081	930	236.80	242.50		2		-1.00	0.0003	-0.083
0.6100	0.8100		170	48.8%	0.02	0.0005	-0.077	935	241.75	247.50		15		-1.00	0.0002	-0.083
0.6100	0.8000	12	219	49.5%	0.02	0.0005	-0.073	940	246.75	252.45		39		-1.00	0.0001	-0.083
0.5700	0.6800	5	132	49.4%	0.02	0.0005	-0.070	945	251.75	257.45				-1.00	0.0001	-0.083
0.5400	0.6300	23	2,678	49.6%	0.02	0.0004	-0.067	950	256.75	262.30		172		-1.00	0.0000	-0.083
0.4600	0.7100	3	74	50.3%	0.02	0.0004	-0.064	955	261.75	268.00				-1.00	0.0000	-0.083
0.4300	0.5900	1	316	50.1%	0.02	0.0004	-0.062	960	266.75	273.00				-1.00	0.0000	-0.083
0.4100	0.5500	3	166	50.3%	0.02	0.0004	-0.059	965	271.75	277.95				-1.00	0.0000	-0.083
0.4200	0.5300	5	186	50.9%	0.01	0.0004	-0.057	970	276.75	282.30				-1.00	0.0000	-0.083
0.2300	0.5100		72	50.0%	0.01	0.0003	-0.054	975	281.75	287.50				-1.00	0.0000	-0.083
0.3300	0.4700	6	147	51.1%	0.01	0.0003	-0.052	980	286.75	292.95				-1.00	0.0000	-0.083
0.3300	0.4500	8	95	51.6%	0.01	0.0003	-0.050	985	291.75	297.25				-1.00	0.0000	-0.083
0.3500	0.4300	41	238	52.2%	0.01	0.0003	-0.048	990	296.75	303.00				-1.00	0.0000	-0.083
0.1600	0.5100	3	78	51.9%	0.01	0.0003	-0.047	995	301.75	308.00				-1.00	0.0000	-0.083
0.3100	0.5000	96	1,759	53.7%	0.01	0.0003	-0.045	1,000	306.70	313.50				-1.00	0.0000	-0.083
0.1000	0.4800	5	169	52.8%	0.01	0.0002	-0.042	1,010	316.75	322.45				-1.00	0.0000	-0.083
0.2300	0.5000	7	187	55.5%	0.01	0.0002	-0.039	1,020	326.75	333.45				-1.00	0.0000	-0.083
0.1900	0.3600	2	176	54.8%	0.01	0.0002	-0.036	1,030	336.75	342.25				-1.00	0.0000	-0.083

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

META cadeia de opções Meta Platforms, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo