MPC cadeia de opções Marathon Petroleum Corporation
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 ±12.6% (416.40–536.20) · IV ATM 52.8% · P/C open interest 0.71
| 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 | |
| 235.50 | 239.20 | 1 | 95.5% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 118.0% | -0.00 | 0.0000 | -0.009 | |||
| 225.60 | 228.50 | 22 | 90.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 18 | 111.7% | -0.00 | 0.0001 | -0.010 | ||
| 215.60 | 218.50 | 5 | 86.4% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.15 | 105.6% | -0.00 | 0.0001 | -0.012 | |||
| 205.60 | 208.50 | 1 | 79.8% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.15 | 22 | 99.8% | -0.00 | 0.0001 | -0.015 | ||
| 195.70 | 198.60 | 7 | 75.7% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.20 | 19 | 94.5% | -0.00 | 0.0001 | -0.018 | ||
| 185.70 | 188.90 | 39 | 0.99 | 0.0001 | 0.000 | 290 | 0 | 1.45 | 6 | 83.2% | -0.01 | 0.0002 | -0.022 | |||
| 176.00 | 179.50 | 7 | 72.4% | 0.99 | 0.0002 | -0.004 | 300 | 0.2500 | 0.4000 | 1 | 165 | 69.7% | -0.01 | 0.0002 | -0.028 | |
| 165.80 | 169.70 | 12 | 65.4% | 0.99 | 0.0003 | -0.012 | 310 | 0 | 1.05 | 1 | 32 | 69.8% | -0.01 | 0.0003 | -0.034 | |
| 156.00 | 159.70 | 14 | 63.9% | 0.99 | 0.0004 | -0.021 | 320 | 0.1000 | 2.00 | 200 | 72.9% | -0.01 | 0.0004 | -0.043 | ||
| 146.20 | 149.80 | 27 | 61.7% | 0.98 | 0.0005 | -0.034 | 330 | 0.0500 | 0.7500 | 8 | 328 | 58.4% | -0.02 | 0.0005 | -0.054 | |
| 136.40 | 140.00 | 1 | 13 | 59.8% | 0.98 | 0.0006 | -0.049 | 340 | 0.5000 | 0.8000 | 6 | 148 | 58.4% | -0.02 | 0.0006 | -0.069 |
| 127.10 | 130.30 | 16 | 59.6% | 0.97 | 0.0008 | -0.067 | 350 | 0.1500 | 1.00 | 24 | 238 | 53.0% | -0.03 | 0.0008 | -0.086 | |
| 117.40 | 120.60 | 16 | 57.5% | 0.96 | 0.0010 | -0.090 | 360 | 1.00 | 1.30 | 9 | 141 | 55.1% | -0.04 | 0.0011 | -0.108 | |
| 108.00 | 110.60 | 102 | 54.8% | 0.95 | 0.0013 | -0.117 | 370 | 1.45 | 2.00 | 16 | 276 | 54.9% | -0.05 | 0.0014 | -0.134 | |
| 98.30 | 102.00 | 5 | 33 | 55.1% | 0.93 | 0.0017 | -0.148 | 380 | 2.35 | 2.75 | 30 | 217 | 55.0% | -0.07 | 0.0018 | -0.164 |
| 89.70 | 93.00 | 1 | 84 | 55.6% | 0.91 | 0.0021 | -0.183 | 390 | 3.40 | 3.70 | 64 | 340 | 54.6% | -0.09 | 0.0022 | -0.199 |
| 81.00 | 84.30 | 8 | 401 | 55.2% | 0.88 | 0.0026 | -0.223 | 400 | 4.60 | 5.00 | 118 | 512 | 54.1% | -0.12 | 0.0026 | -0.236 |
| 72.60 | 75.90 | 2 | 114 | 54.7% | 0.85 | 0.0031 | -0.264 | 410 | 6.00 | 6.80 | 39 | 323 | 53.7% | -0.15 | 0.0031 | -0.275 |
| 64.80 | 67.50 | 130 | 54.0% | 0.82 | 0.0036 | -0.305 | 420 | 8.00 | 9.00 | 113 | 298 | 53.6% | -0.19 | 0.0036 | -0.315 | |
| 57.00 | 60.20 | 762 | 3,065 | 53.7% | 0.77 | 0.0040 | -0.345 | 430 | 10.20 | 11.60 | 40 | 1,160 | 53.2% | -0.23 | 0.0040 | -0.353 |
| 50.10 | 52.90 | 4 | 227 | 53.4% | 0.73 | 0.0045 | -0.382 | 440 | 13.10 | 14.50 | 44 | 172 | 52.9% | -0.28 | 0.0045 | -0.388 |
| 43.80 | 46.20 | 3 | 399 | 53.3% | 0.68 | 0.0048 | -0.413 | 450 | 16.90 | 18.20 | 45 | 237 | 53.3% | -0.33 | 0.0048 | -0.417 |
| 37.90 | 40.30 | 30 | 189 | 53.3% | 0.63 | 0.0051 | -0.438 | 460 | 21.00 | 21.80 | 12 | 574 | 52.8% | -0.38 | 0.0051 | -0.439 |
| 32.90 | 34.50 | 12 | 250 | 53.2% | 0.57 | 0.0053 | -0.454 | 470 | 25.60 | 26.80 | 28 | 142 | 53.1% | -0.43 | 0.0053 | -0.454 |
| 28.10 | 29.30 | 39 | 386 | 52.9% | 0.52 | 0.0054 | -0.462 | 480 | 30.70 | 31.70 | 43 | 72 | 52.6% | -0.48 | 0.0054 | -0.460 |
| 23.50 | 24.30 | 71 | 192 | 52.1% | 0.47 | 0.0054 | -0.461 | 490 | 36.20 | 37.80 | 14 | 1 | 52.9% | -0.54 | 0.0053 | -0.458 |
| 19.90 | 20.80 | 56 | 958 | 52.4% | 0.42 | 0.0053 | -0.453 | 500 | 41.40 | 43.80 | 7 | 51.8% | -0.59 | 0.0052 | -0.448 | |
| 16.50 | 17.70 | 42 | 907 | 52.8% | 0.37 | 0.0051 | -0.438 | 510 | 48.60 | 50.70 | 2 | 32 | 52.5% | -0.63 | 0.0050 | -0.432 |
| 13.90 | 14.80 | 29 | 149 | 52.8% | 0.32 | 0.0048 | -0.418 | 520 | 55.20 | 57.80 | 12 | 52.0% | -0.68 | 0.0048 | -0.410 | |
| 11.50 | 12.30 | 12 | 76 | 52.8% | 0.28 | 0.0045 | -0.393 | 530 | 63.00 | 65.50 | 2 | 52.4% | -0.72 | 0.0045 | -0.384 | |
| 9.40 | 10.30 | 29 | 88 | 53.1% | 0.24 | 0.0042 | -0.365 | 540 | 70.70 | 73.90 | 52.8% | -0.76 | 0.0042 | -0.356 | ||
| 7.70 | 8.50 | 44 | 283 | 53.3% | 0.21 | 0.0038 | -0.335 | 550 | 79.10 | 82.10 | 1 | 53.0% | -0.79 | 0.0038 | -0.326 | |
| 6.30 | 6.90 | 30 | 48 | 53.2% | 0.18 | 0.0035 | -0.304 | 560 | 87.40 | 91.00 | 53.3% | -0.82 | 0.0035 | -0.296 | ||
| 5.20 | 5.60 | 20 | 90 | 53.3% | 0.15 | 0.0031 | -0.274 | 570 | 96.20 | 99.50 | 1 | 53.1% | -0.85 | 0.0031 | -0.266 | |
| 4.20 | 4.80 | 14 | 18 | 53.8% | 0.13 | 0.0028 | -0.244 | 580 | 105.20 | 108.50 | 1 | 53.2% | -0.87 | 0.0028 | -0.237 | |
| 3.40 | 3.80 | 8 | 48 | 53.7% | 0.11 | 0.0024 | -0.216 | 590 | 114.50 | 117.20 | 52.7% | -0.90 | 0.0025 | -0.210 | ||
| 2.70 | 3.10 | 16 | 71 | 53.8% | 0.09 | 0.0021 | -0.190 | 600 | 123.70 | 126.90 | 53.3% | -0.91 | 0.0023 | -0.186 | ||
| 2.00 | 3.20 | 1 | 16 | 55.3% | 0.08 | 0.0019 | -0.165 | 610 | 133.20 | 136.40 | 1 | 53.6% | -0.93 | 0.0020 | -0.164 | |
| 1.65 | 2.25 | 40 | 41 | 54.5% | 0.06 | 0.0016 | -0.143 | 620 | 142.70 | 146.40 | 1 | 54.9% | -0.94 | 0.0018 | -0.144 | |
| 1.15 | 2.30 | 1 | 55.7% | 0.05 | 0.0014 | -0.123 | 630 | 152.30 | 155.60 | 51.9% | -0.96 | 0.0016 | -0.125 | |||
| 1.10 | 1.60 | 319 | 31 | 55.5% | 0.04 | 0.0012 | -0.106 | 640 | 162.00 | 165.30 | 2 | 51.8% | -0.97 | 0.0014 | -0.109 | |
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