MMM cadeia de opções 3M Company
Cboe delayed options data · em 21:41 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 ±5.7% (152.77–171.27) · IV ATM 68.7% · P/C open interest 1.06
| 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 | |
| 65.80 | 69.20 | 276.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0400 | 5 | 1 | 184.6% | -0.00 | 0.0000 | -0.001 | ||
| 60.65 | 64.20 | 244.6% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.81 | 1 | 180.6% | -0.00 | 0.0000 | -0.001 | |||
| 55.80 | 59.20 | 230.0% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.33 | 17 | 274.3% | -0.00 | 0.0001 | -0.002 | |||
| 50.75 | 54.20 | 206.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 10 | 140.4% | -0.00 | 0.0001 | -0.002 | |||
| 45.80 | 49.25 | 189.6% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.34 | 19 | 108.0% | -0.00 | 0.0002 | -0.004 | |||
| 40.65 | 44.25 | 163.7% | 1.00 | 0.0003 | -0.001 | 120 | 0 | 0.8000 | 26 | 165.1% | -0.00 | 0.0003 | -0.006 | |||
| 35.80 | 39.20 | 148.1% | 1.00 | 0.0005 | -0.005 | 125 | 0.0100 | 0.0400 | 46 | 97.6% | -0.00 | 0.0005 | -0.009 | |||
| 30.85 | 34.25 | 5 | 132.2% | 0.99 | 0.0010 | -0.013 | 130 | 0.0100 | 0.0500 | 104 | 86.0% | -0.01 | 0.0010 | -0.017 | ||
| 25.85 | 29.25 | 5 | 113.5% | 0.99 | 0.0021 | -0.028 | 135 | 0 | 0.0600 | 103 | 4 | 71.1% | -0.01 | 0.0021 | -0.032 | |
| 21.00 | 24.35 | 100.5% | 0.98 | 0.0045 | -0.062 | 140 | 0.0800 | 0.1100 | 617 | 4 | 70.1% | -0.02 | 0.0045 | -0.065 | ||
| 19.80 | 23.35 | 92.4% | 0.97 | 0.0053 | -0.073 | 141 | 0.1100 | 0.1700 | 11 | 71.7% | -0.03 | 0.0053 | -0.076 | |||
| 19.35 | 22.55 | 102.8% | 0.97 | 0.0062 | -0.087 | 142 | 0.0500 | 0.2500 | 52 | 1 | 69.5% | -0.03 | 0.0062 | -0.089 | ||
| 18.00 | 21.40 | 90.0% | 0.96 | 0.0072 | -0.102 | 143 | 0.0400 | 0.3800 | 36 | 70.7% | -0.04 | 0.0072 | -0.104 | |||
| 17.05 | 20.45 | 88.0% | 0.95 | 0.0084 | -0.120 | 144 | 0.1400 | 0.2500 | 155 | 66.5% | -0.05 | 0.0084 | -0.123 | |||
| 16.30 | 19.50 | 3 | 89.1% | 0.94 | 0.0097 | -0.142 | 145 | 0.2700 | 0.2900 | 255 | 21 | 67.7% | -0.06 | 0.0098 | -0.144 | |
| 15.15 | 18.55 | 83.5% | 0.93 | 0.0112 | -0.167 | 146 | 0.3000 | 0.3600 | 113 | 1 | 67.3% | -0.07 | 0.0113 | -0.169 | ||
| 14.80 | 17.65 | 90.1% | 0.92 | 0.0129 | -0.195 | 147 | 0.3700 | 0.4500 | 93 | 2 | 67.2% | -0.08 | 0.0129 | -0.197 | ||
| 13.70 | 16.20 | 78.4% | 0.90 | 0.0147 | -0.227 | 148 | 0.4500 | 0.5800 | 122 | 2 | 67.5% | -0.10 | 0.0147 | -0.229 | ||
| 12.35 | 15.85 | 78.3% | 0.89 | 0.0165 | -0.262 | 149 | 0.5600 | 0.8500 | 135 | 3 | 67.7% | -0.11 | 0.0165 | -0.264 | ||
| 12.15 | 13.85 | 1 | 3 | 71.5% | 0.87 | 0.0184 | -0.298 | 150 | 0.7800 | 0.8500 | 826 | 138 | 68.2% | -0.13 | 0.0185 | -0.300 |
| 10.55 | 12.80 | 2 | 7 | 85.5% | 0.81 | 0.0232 | -0.395 | 152.5 | 1.13 | 1.30 | 454 | 41 | 67.8% | -0.19 | 0.0232 | -0.397 |
| 8.70 | 9.55 | 19 | 6 | 71.8% | 0.74 | 0.0275 | -0.485 | 155 | 1.70 | 2.12 | 428 | 182 | 68.3% | -0.26 | 0.0276 | -0.487 |
| 6.20 | 8.85 | 1 | 5 | 73.1% | 0.67 | 0.0309 | -0.558 | 157.5 | 2.38 | 2.77 | 209 | 99 | 67.8% | -0.33 | 0.0310 | -0.561 |
| 5.50 | 7.00 | 240 | 179 | 76.2% | 0.59 | 0.0332 | -0.606 | 160 | 3.45 | 3.80 | 183 | 1,316 | 68.1% | -0.42 | 0.0333 | -0.608 |
| 4.30 | 4.80 | 468 | 114 | 69.9% | 0.50 | 0.0339 | -0.623 | 162.5 | 4.35 | 5.05 | 523 | 230 | 67.5% | -0.50 | 0.0341 | -0.625 |
| 3.20 | 3.60 | 641 | 319 | 69.9% | 0.42 | 0.0331 | -0.608 | 165 | 6.05 | 6.95 | 329 | 220 | 71.6% | -0.58 | 0.0332 | -0.611 |
| 2.49 | 2.83 | 317 | 125 | 71.0% | 0.34 | 0.0310 | -0.567 | 167.5 | 7.60 | 8.95 | 18 | 40 | 74.1% | -0.66 | 0.0311 | -0.569 |
| 1.85 | 2.06 | 771 | 607 | 71.0% | 0.27 | 0.0278 | -0.505 | 170 | 9.00 | 10.55 | 12 | 181 | 69.2% | -0.73 | 0.0280 | -0.507 |
| 1.21 | 1.45 | 240 | 130 | 69.4% | 0.21 | 0.0241 | -0.432 | 172.5 | 10.00 | 12.30 | 1 | 1 | 55.7% | -0.79 | 0.0242 | -0.433 |
| 0.4500 | 4.55 | 519 | 491 | 69.9% | 0.16 | 0.0202 | -0.355 | 175 | 11.75 | 15.45 | 4 | 18 | 62.6% | -0.84 | 0.0203 | -0.355 |
| 0.5600 | 0.7400 | 2,185 | 24 | 71.6% | 0.12 | 0.0165 | -0.280 | 177.5 | 14.00 | 17.55 | 59.0% | -0.88 | 0.0165 | -0.279 | ||
| 0.4500 | 0.4900 | 611 | 270 | 71.4% | 0.09 | 0.0130 | -0.214 | 180 | 16.30 | 19.85 | 1 | 53.5% | -0.92 | 0.0130 | -0.213 | |
| 0.1800 | 0.3900 | 336 | 5 | 70.1% | 0.06 | 0.0100 | -0.159 | 182.5 | 18.60 | 22.25 | -0.94 | 0.0100 | -0.157 | |||
| 0.1200 | 0.2200 | 327 | 42 | 69.3% | 0.04 | 0.0075 | -0.116 | 185 | 21.05 | 24.50 | -0.96 | 0.0076 | -0.114 | |||
| 0.0500 | 0.1700 | 81 | 4 | 69.8% | 0.03 | 0.0056 | -0.084 | 187.5 | 23.50 | 27.15 | 1 | 1 | -0.97 | 0.0057 | -0.081 | |
| 0.0400 | 0.5500 | 148 | 8 | 90.0% | 0.02 | 0.0041 | -0.061 | 190 | 25.95 | 29.65 | -0.98 | 0.0043 | -0.058 | |||
| 0 | 0.2400 | 7 | 7 | 81.2% | 0.02 | 0.0031 | -0.045 | 192.5 | 28.40 | 31.80 | 1 | -0.99 | 0.0032 | -0.042 | ||
| 0 | 2.16 | 9 | 2 | 133.4% | 0.01 | 0.0023 | -0.034 | 195 | 30.85 | 34.40 | -0.99 | 0.0023 | -0.032 | |||
| 0 | 2.15 | 10 | 139.8% | 0.01 | 0.0017 | -0.025 | 197.5 | 33.35 | 37.00 | -1.00 | 0.0016 | -0.025 | ||||
| 0 | 0.3500 | 3 | 2 | 101.7% | 0.01 | 0.0013 | -0.019 | 200 | 35.90 | 40.00 | -1.00 | 0.0011 | -0.021 | |||
| 0 | 2.14 | 4 | 158.3% | 0.00 | 0.0008 | -0.012 | 205 | 40.85 | 44.35 | -1.00 | 0.0005 | -0.018 | ||||
| 0 | 2.13 | 169.8% | 0.00 | 0.0005 | -0.008 | 210 | 45.85 | 49.40 | -1.00 | 0.0002 | -0.017 | |||||
| 0 | 2.13 | 181.1% | 0.00 | 0.0003 | -0.005 | 215 | 50.85 | 55.00 | -1.00 | 0.0001 | -0.017 | |||||
| 0 | 2.13 | 192.0% | 0.00 | 0.0002 | -0.004 | 220 | 55.85 | 60.00 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 202.4% | 0.00 | 0.0002 | -0.003 | 225 | 60.85 | 65.00 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 212.5% | 0.00 | 0.0001 | -0.002 | 230 | 65.85 | 70.00 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 222.2% | 0.00 | 0.0001 | -0.002 | 235 | 70.85 | 75.00 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 231.7% | 0.00 | 0.0001 | -0.001 | 240 | 75.85 | 79.95 | -1.00 | 0.0000 | -0.017 | |||||
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 23, 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