MS cadeia de opções Morgan Stanley
Cboe delayed options data · em 09:36 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% (204.07–218.87) · IV ATM 27.5% · P/C open interest 0.46
| 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 | |
| 94.95 | 98.05 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 230.1% | 0.00 | 0.0000 | 0.000 | |||||
| 89.75 | 93.05 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 216.2% | 0.00 | 0.0000 | -0.000 | |||||
| 84.80 | 88.00 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 202.8% | 0.00 | 0.0000 | -0.000 | |||||
| 79.65 | 83.05 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 189.8% | -0.00 | 0.0000 | -0.000 | |||||
| 75.00 | 77.25 | 54 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 177.4% | -0.00 | 0.0000 | -0.001 | ||||
| 69.80 | 73.00 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 165.3% | -0.00 | 0.0000 | -0.001 | |||||
| 64.85 | 68.10 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.13 | 153.5% | -0.00 | 0.0001 | -0.002 | |||||
| 59.80 | 63.05 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.13 | 142.1% | -0.00 | 0.0001 | -0.003 | |||||
| 55.00 | 58.10 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.13 | 131.0% | -0.00 | 0.0002 | -0.004 | |||||
| 49.80 | 53.10 | 1.00 | 0.0003 | -0.000 | 160 | 0 | 2.13 | 120.1% | -0.00 | 0.0003 | -0.006 | |||||
| 44.80 | 48.15 | 2 | 1.00 | 0.0005 | -0.003 | 165 | 0 | 1.58 | 102.3% | -0.00 | 0.0005 | -0.009 | ||||
| 40.10 | 43.05 | 1 | 0.99 | 0.0008 | -0.007 | 170 | 0 | 2.14 | 99.1% | -0.01 | 0.0008 | -0.012 | ||||
| 34.80 | 38.15 | 0.99 | 0.0012 | -0.011 | 175 | 0 | 2.15 | 88.8% | -0.01 | 0.0012 | -0.016 | |||||
| 30.20 | 33.20 | 0.99 | 0.0019 | -0.017 | 180 | 0 | 1.97 | 19 | 76.8% | -0.01 | 0.0019 | -0.021 | ||||
| 25.30 | 28.20 | 10 | 32.0% | 0.98 | 0.0030 | -0.024 | 185 | 0 | 0.1400 | 5 | 27 | 39.9% | -0.02 | 0.0031 | -0.028 | |
| 22.80 | 25.75 | 33.0% | 0.98 | 0.0039 | -0.029 | 187.5 | 0 | 1.40 | 4 | 56.5% | -0.02 | 0.0040 | -0.032 | |||
| 19.95 | 23.25 | 10 | 0.97 | 0.0052 | -0.036 | 190 | 0.0100 | 0.2000 | 99 | 35.1% | -0.03 | 0.0052 | -0.038 | |||
| 17.95 | 20.70 | 30.0% | 0.96 | 0.0071 | -0.045 | 192.5 | 0.0100 | 0.3200 | 11 | 34.1% | -0.04 | 0.0071 | -0.048 | |||
| 15.65 | 17.50 | 21 | 0.95 | 0.0098 | -0.058 | 195 | 0.1700 | 0.3200 | 10 | 222 | 32.7% | -0.05 | 0.0098 | -0.061 | ||
| 13.30 | 15.10 | 0.92 | 0.0136 | -0.077 | 197.5 | 0.2600 | 0.5600 | 2 | 25 | 32.3% | -0.08 | 0.0137 | -0.079 | |||
| 11.05 | 12.85 | 4 | 23.2% | 0.89 | 0.0188 | -0.102 | 200 | 0.4700 | 0.7000 | 29 | 107 | 30.7% | -0.11 | 0.0189 | -0.104 | |
| 8.95 | 10.60 | 24.9% | 0.84 | 0.0250 | -0.132 | 202.5 | 0.7700 | 1.05 | 17 | 103 | 30.0% | -0.16 | 0.0252 | -0.134 | ||
| 7.70 | 8.20 | 12 | 27.5% | 0.77 | 0.0315 | -0.163 | 205 | 1.22 | 1.55 | 46 | 210 | 29.4% | -0.23 | 0.0318 | -0.165 | |
| 5.80 | 6.45 | 2 | 27.3% | 0.68 | 0.0374 | -0.189 | 207.5 | 1.92 | 2.26 | 261 | 182 | 29.1% | -0.32 | 0.0378 | -0.191 | |
| 4.45 | 4.80 | 24 | 21 | 27.7% | 0.58 | 0.0416 | -0.205 | 210 | 2.78 | 3.20 | 7 | 162 | 28.5% | -0.42 | 0.0420 | -0.207 |
| 3.10 | 3.35 | 2 | 25 | 26.8% | 0.48 | 0.0431 | -0.207 | 212.5 | 3.95 | 4.40 | 4 | 73 | 28.2% | -0.53 | 0.0435 | -0.209 |
| 2.08 | 2.39 | 14 | 159 | 27.0% | 0.37 | 0.0414 | -0.193 | 215 | 5.15 | 5.85 | 2 | 26 | 26.9% | -0.63 | 0.0418 | -0.195 |
| 1.31 | 1.55 | 19 | 85 | 26.6% | 0.27 | 0.0368 | -0.168 | 217.5 | 7.05 | 7.55 | 6 | 1 | 27.4% | -0.73 | 0.0371 | -0.168 |
| 0.8000 | 1.01 | 45 | 380 | 26.7% | 0.19 | 0.0303 | -0.135 | 220 | 8.75 | 10.45 | 2 | 52 | 30.9% | -0.82 | 0.0309 | -0.136 |
| 0.4200 | 0.6700 | 25 | 548 | 26.7% | 0.13 | 0.0233 | -0.103 | 222.5 | 10.70 | 12.80 | 32.0% | -0.88 | 0.0244 | -0.106 | ||
| 0.2600 | 0.4700 | 40 | 424 | 27.8% | 0.09 | 0.0171 | -0.077 | 225 | 13.00 | 15.15 | 24 | 34.1% | -0.93 | 0.0187 | -0.085 | |
| 0.1100 | 0.3300 | 31 | 25 | 28.2% | 0.06 | 0.0123 | -0.058 | 227.5 | 15.40 | 17.55 | 36.7% | -0.96 | 0.0141 | -0.066 | ||
| 0.0300 | 0.2100 | 3 | 241 | 28.2% | 0.04 | 0.0090 | -0.046 | 230 | 17.30 | 20.35 | 7 | 37.8% | -0.97 | 0.0101 | -0.052 | |
| 0.0100 | 0.3500 | 8 | 5 | 33.5% | 0.03 | 0.0068 | -0.038 | 232.5 | 19.80 | 22.85 | 41.4% | -0.98 | 0.0072 | -0.041 | ||
| 0 | 0.2300 | 236 | 33.9% | 0.03 | 0.0054 | -0.033 | 235 | 22.30 | 25.50 | 46.6% | -0.99 | 0.0050 | -0.036 | |||
| 0 | 2.16 | 2 | 58.8% | 0.02 | 0.0044 | -0.030 | 237.5 | 24.80 | 28.00 | 50.1% | -0.99 | 0.0036 | -0.032 | |||
| 0 | 0.1800 | 422 | 38.0% | 0.02 | 0.0036 | -0.027 | 240 | 27.30 | 30.50 | 53.5% | -0.99 | 0.0026 | -0.029 | |||
| 0 | 2.13 | 11 | 69.5% | 0.01 | 0.0025 | -0.022 | 245 | 32.25 | 35.50 | 59.5% | -1.00 | 0.0013 | -0.027 | |||
| 0 | 2.13 | 3 | 76.4% | 0.01 | 0.0018 | -0.018 | 250 | 37.30 | 40.50 | 66.4% | -1.00 | 0.0006 | -0.026 | |||
| 0 | 2.13 | 233 | 83.0% | 0.01 | 0.0013 | -0.015 | 255 | 42.30 | 45.50 | 72.5% | -1.00 | 0.0003 | -0.025 | |||
| 0 | 2.13 | 89.3% | 0.01 | 0.0010 | -0.013 | 260 | 47.25 | 50.50 | 77.7% | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 2.13 | 95.4% | 0.00 | 0.0007 | -0.011 | 265 | 52.30 | 55.50 | 84.1% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 101.3% | 0.00 | 0.0006 | -0.009 | 270 | 57.40 | 60.50 | 91.1% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 107.0% | 0.00 | 0.0004 | -0.007 | 275 | 62.30 | 65.50 | 94.9% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 112.6% | 0.00 | 0.0003 | -0.006 | 280 | 67.30 | 70.50 | 100.1% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 117.9% | 0.00 | 0.0003 | -0.005 | 285 | 72.25 | 75.50 | 104.2% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 123.2% | 0.00 | 0.0002 | -0.004 | 290 | 77.25 | 80.50 | 109.1% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 128.2% | 0.00 | 0.0001 | -0.003 | 295 | 82.25 | 85.50 | 113.9% | -1.00 | 0.0000 | -0.025 | ||||
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 11, 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