MSFT cadeia de opções Microsoft Corporation

Expiração Cboe delayed options data · em 12:39 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 ±7.8% (489.52–571.92) · IV ATM 32.5% · P/C open interest 0.62

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
259.20	263.45	20	62		1.00	0.0001	0.000	270	0	2.15	10	457	114.1%	-0.00	0.0001	-0.027
254.20	258.45		28		1.00	0.0001	0.000	275	0	2.15		333	111.3%	-0.00	0.0001	-0.028
249.25	253.50		52		0.99	0.0001	0.000	280	0	2.15	22	2,529	108.5%	-0.01	0.0001	-0.029
244.25	248.50		41		0.99	0.0001	0.000	285	0	2.16	2	381	105.9%	-0.01	0.0001	-0.031
239.30	243.55	2	33		0.99	0.0001	-0.001	290	0	2.16	7	2,260	103.3%	-0.01	0.0001	-0.032
234.30	238.55		125		0.99	0.0001	-0.003	295	0	2.17	2	530	100.8%	-0.01	0.0001	-0.033
229.35	233.60	4	109		0.99	0.0001	-0.005	300	0	2.17	2	3,322	98.2%	-0.01	0.0001	-0.034
224.35	228.60		61		0.99	0.0001	-0.007	305	0	2.18	3	673	95.8%	-0.01	0.0001	-0.035
219.40	223.65		31		0.99	0.0002	-0.009	310	0	2.19	2	1,228	93.4%	-0.01	0.0002	-0.037
214.40	218.65		33		0.99	0.0002	-0.011	315	0	2.20	4	1,850	91.0%	-0.01	0.0002	-0.038
209.45	213.70		94		0.99	0.0002	-0.013	320	0	2.21	8	1,087	88.6%	-0.01	0.0002	-0.040
204.45	208.70		61		0.99	0.0002	-0.015	325	0	2.22	7	2,024	86.3%	-0.01	0.0002	-0.041
199.50	203.75		122		0.99	0.0002	-0.017	330	0	2.23	5	1,673	84.0%	-0.01	0.0002	-0.043
194.55	198.80		71		0.99	0.0002	-0.019	335	0	2.24	3	876	81.8%	-0.01	0.0002	-0.045
189.55	193.80	1	182		0.99	0.0003	-0.022	340	0	2.26	4	1,109	79.6%	-0.01	0.0003	-0.047
184.60	188.85		162		0.99	0.0003	-0.024	345	0	2.27	3	1,164	77.4%	-0.01	0.0003	-0.049
179.65	183.90		966		0.99	0.0003	-0.027	350	0	2.29	3	4,115	75.3%	-0.01	0.0003	-0.051
174.65	178.90		315		0.99	0.0003	-0.029	355	0	2.31	7	2,727	73.2%	-0.01	0.0004	-0.053
169.70	173.95	1	364		0.99	0.0004	-0.032	360	0	2.33	24	3,964	71.1%	-0.01	0.0004	-0.055
164.75	169.00		306		0.98	0.0004	-0.035	365	0	2.36	4	2,653	69.1%	-0.02	0.0004	-0.058
159.80	164.05	1	808		0.98	0.0004	-0.038	370	0	2.39	5	4,444	67.1%	-0.02	0.0004	-0.060
154.85	159.10	2	732		0.98	0.0005	-0.042	375	0	2.42	3	1,133	65.1%	-0.02	0.0005	-0.063
149.90	154.15	1	650		0.98	0.0005	-0.045	380	0	2.46	82	3,247	63.2%	-0.02	0.0005	-0.066
144.95	149.20		846	35.6%	0.98	0.0006	-0.049	385	0	2.50	3	1,343	61.3%	-0.02	0.0006	-0.069
140.00	144.25	3	1,189	38.3%	0.98	0.0006	-0.052	390	0	2.55	1	3,354	59.4%	-0.02	0.0006	-0.072
135.10	139.35		1,354	41.3%	0.98	0.0007	-0.056	395	0	2.60	3	2,336	57.6%	-0.03	0.0007	-0.075
130.15	134.40	15	4,261	40.8%	0.97	0.0008	-0.060	400	0	2.65	54	6,184	55.7%	-0.03	0.0008	-0.079
125.25	129.50	58	1,288	41.3%	0.97	0.0008	-0.065	405	0	2.73	60	1,503	54.0%	-0.03	0.0009	-0.083
120.30	124.55	12	894	40.3%	0.97	0.0009	-0.070	410	0	2.80	926	3,569	52.2%	-0.03	0.0010	-0.087
115.40	119.65	5	998	40.2%	0.96	0.0010	-0.075	415	0	2.89	95	1,279	50.5%	-0.04	0.0010	-0.092
110.55	114.80	3	21.4K	40.4%	0.96	0.0011	-0.080	420	0	2.99	56	3,580	48.8%	-0.04	0.0012	-0.097
105.65	109.90	12	1,328	39.6%	0.96	0.0012	-0.086	425	0	3.10	9	1,311	47.2%	-0.04	0.0013	-0.103
100.80	105.05	16	1,211	39.2%	0.95	0.0014	-0.093	430	0	3.25	1,394	3,397	45.6%	-0.05	0.0014	-0.109
95.95	100.20	5	899	38.6%	0.95	0.0016	-0.100	435	0	3.40	25	3,953	44.0%	-0.05	0.0016	-0.115
91.15	95.40	39	2,080	38.2%	0.94	0.0017	-0.108	440	0	3.60	26	2,602	42.5%	-0.06	0.0018	-0.123
86.40	90.65	4	1,132	37.9%	0.93	0.0019	-0.117	445	0	3.80	315	1,694	41.0%	-0.07	0.0020	-0.131
81.70	85.95	43	4,700	37.6%	0.93	0.0022	-0.126	450	0.0900	4.10	693	5,526	39.9%	-0.08	0.0022	-0.140
77.00	81.25	105	927	37.0%	0.92	0.0024	-0.137	455	0.2500	4.40	347	5,287	38.9%	-0.09	0.0025	-0.150
72.35	76.60	45	2,057	36.5%	0.91	0.0027	-0.148	460	0.5100	4.75	56	6,004	38.0%	-0.10	0.0028	-0.161
67.80	72.05	7	1,641	36.2%	0.89	0.0030	-0.161	465	0.9500	5.15	171	1,913	37.4%	-0.11	0.0031	-0.172
63.30	67.55	198	4,955	35.8%	0.88	0.0034	-0.174	470	1.46	5.65	167	4,443	36.8%	-0.12	0.0034	-0.185
58.90	63.15	66	894	35.4%	0.86	0.0038	-0.188	475	2.06	6.25	180	2,379	36.4%	-0.14	0.0038	-0.198
54.55	58.80	37	10.9K	34.9%	0.85	0.0042	-0.203	480	2.75	6.95	315	3,737	35.9%	-0.16	0.0042	-0.212
50.30	54.55	29	1,655	34.4%	0.83	0.0046	-0.218	485	3.55	7.75	233	1,887	35.5%	-0.18	0.0046	-0.227
46.25	50.50	45	4,232	34.2%	0.80	0.0050	-0.233	490	4.45	8.65	1,143	6,838	35.0%	-0.20	0.0051	-0.241
42.30	46.55	100	2,086	33.9%	0.78	0.0055	-0.248	495	5.45	9.70	181	1,675	34.6%	-0.23	0.0055	-0.255
38.50	42.75	249	10.1K	33.6%	0.75	0.0059	-0.263	500	8.30	10.90	1,796	11.1K	35.9%	-0.26	0.0060	-0.269
34.85	39.10	313	1,837	33.4%	0.72	0.0063	-0.276	505	8.15	12.25	231	1,857	34.0%	-0.29	0.0064	-0.281
33.05	37.30			33.1%	0.70	0.0065	-0.283	507.5	8.85	13.00			33.9%	-0.30	0.0066	-0.287
31.35	35.60	1,794	5,769	33.1%	0.69	0.0067	-0.288	510	9.70	13.80	326	4,792	33.8%	-0.32	0.0068	-0.292
29.65	33.90			32.9%	0.67	0.0069	-0.294	512.5	10.50	14.65			33.6%	-0.34	0.0069	-0.297
28.40	32.45	1,046	2,960	33.2%	0.65	0.0071	-0.298	515	11.40	15.50	569	2,504	33.5%	-0.35	0.0071	-0.301
26.45	30.70			32.7%	0.63	0.0072	-0.303	517.5	12.30	16.40			33.3%	-0.37	0.0072	-0.305
24.90	29.15	876	6,493	32.5%	0.62	0.0074	-0.306	520	13.15	17.40	355	1,851	33.1%	-0.39	0.0074	-0.308
23.80	27.80			32.8%	0.60	0.0075	-0.309	522.5	14.15	18.40			33.0%	-0.41	0.0075	-0.310
22.35	26.35	125	3,524	32.7%	0.58	0.0076	-0.311	525	15.20	19.45	261	1,670	32.8%	-0.43	0.0076	-0.312
20.95	25.00			32.6%	0.56	0.0077	-0.313	527.5	16.30	20.55			32.7%	-0.45	0.0077	-0.313
19.60	23.65	2,271	4,795	32.5%	0.54	0.0078	-0.314	530	17.45	21.70	453	3,711	32.5%	-0.47	0.0078	-0.314
18.25	22.35			32.3%	0.52	0.0078	-0.314	532.5	18.65	22.90			32.4%	-0.49	0.0078	-0.313
17.00	21.10	595	19.7K	32.2%	0.50	0.0079	-0.314	535	19.90	24.15	720	2,127	32.3%	-0.51	0.0078	-0.312
15.80	19.90			32.1%	0.48	0.0079	-0.312	537.5	21.20	25.45			32.1%	-0.53	0.0079	-0.310
14.65	18.75	681	9,847	32.0%	0.46	0.0079	-0.310	540	22.55	26.80	290	1,911	32.0%	-0.55	0.0079	-0.308
13.50	17.65			31.8%	0.44	0.0079	-0.308	542.5	23.95	28.20			31.9%	-0.56	0.0078	-0.305
12.45	16.60	1,198	3,429	31.7%	0.42	0.0078	-0.304	545	25.40	29.65	111	731	31.8%	-0.58	0.0078	-0.301
11.45	15.65			31.6%	0.40	0.0078	-0.300	547.5	26.90	31.15			31.6%	-0.60	0.0077	-0.297
10.50	14.70	1,773	9,269	31.5%	0.38	0.0077	-0.295	550	28.85	33.05	61	834	32.2%	-0.62	0.0076	-0.292
9.55	13.75			31.4%	0.37	0.0076	-0.290	552.5	30.45	34.65			32.1%	-0.64	0.0076	-0.287
8.70	12.90	447	4,073	31.3%	0.35	0.0074	-0.284	555	32.10	36.30	8	239	32.0%	-0.66	0.0074	-0.281
7.10	11.35	1,238	10.6K	31.1%	0.31	0.0072	-0.271	560	35.55	39.75	4	89	31.8%	-0.69	0.0072	-0.268
5.70	9.90	325	4,559	30.9%	0.28	0.0068	-0.257	565	39.15	43.40	13	85	31.7%	-0.73	0.0068	-0.254
4.45	8.70	478	7,234	30.7%	0.25	0.0064	-0.241	570	42.90	47.15	9	183	31.6%	-0.76	0.0065	-0.239
3.40	7.60	1,125	5,469	30.5%	0.22	0.0060	-0.225	575	46.90	51.15	1	40	31.6%	-0.79	0.0061	-0.224
4.35	6.70	730	14.4K	32.6%	0.19	0.0055	-0.209	580	51.00	55.25	3	76	31.5%	-0.81	0.0057	-0.208
1.68	5.90	1,058	2,270	30.3%	0.17	0.0051	-0.193	585	55.25	59.50		13	31.6%	-0.84	0.0053	-0.194
1.01	5.25	1,344	7,045	30.2%	0.15	0.0046	-0.178	590	59.60	63.85		28	31.6%	-0.86	0.0049	-0.180
0.4600	4.70	362	1,399	30.2%	0.13	0.0042	-0.163	595	64.10	68.35		47	31.8%	-0.88	0.0045	-0.167
0.1700	4.25	1,025	9,132	30.5%	0.12	0.0038	-0.150	600	68.65	72.90	2	59	31.9%	-0.90	0.0042	-0.155
0	3.90	144	18.6K	31.0%	0.10	0.0035	-0.138	605	73.30	77.55		1	32.1%	-0.91	0.0038	-0.144
0	3.55	76	1,868	31.8%	0.09	0.0031	-0.126	610	78.05	82.30		1	32.5%	-0.92	0.0035	-0.134
0	3.30	85	682	32.6%	0.08	0.0028	-0.116	615	82.85	87.10	2	1	32.9%	-0.94	0.0032	-0.124
0	3.10	125	1,104	33.5%	0.07	0.0025	-0.107	620	87.70	91.95		2	33.4%	-0.95	0.0030	-0.117
0	2.94	206	1,065	34.5%	0.06	0.0023	-0.098	625	92.60	96.85			34.1%	-0.96	0.0028	-0.108
0	2.79	444	1,447	35.4%	0.06	0.0021	-0.091	630	97.55	101.80			35.1%	-0.96	0.0025	-0.098
0	2.69	22	603	36.4%	0.05	0.0019	-0.084	635	102.50	106.75			36.0%	-0.97	0.0023	-0.092
0	2.59	474	974	37.4%	0.04	0.0017	-0.077	640	107.50	111.75			37.2%	-0.98	0.0020	-0.087
0	2.51	2	491	38.4%	0.04	0.0015	-0.071	645	112.50	116.75			38.5%	-0.98	0.0018	-0.081
0	2.46	29	1,310	39.4%	0.04	0.0014	-0.066	650	117.50	121.75			39.7%	-0.99	0.0016	-0.071
0	2.41	1	303	40.4%	0.03	0.0012	-0.061	655	122.50	126.75			40.9%	-0.99	0.0012	-0.068
0	2.36	4	345	41.4%	0.03	0.0011	-0.057	660	127.50	131.75			42.1%	-0.99	0.0010	-0.067
0	2.32	1	267	42.5%	0.03	0.0010	-0.053	665	132.50	136.75			43.3%	-1.00	0.0007	-0.065
0	2.29		293	43.5%	0.02	0.0009	-0.049	670	137.50	141.75			44.5%	-1.00	0.0005	-0.062
0	2.27		331	44.5%	0.02	0.0008	-0.045	675	142.50	146.75			45.7%	-1.00	0.0004	-0.059
0	2.25		454	45.6%	0.02	0.0008	-0.042	680	147.50	151.75			46.8%	-1.00	0.0003	-0.059
0	2.20	1	3,296	49.6%	0.01	0.0005	-0.032	700	167.50	171.75			51.3%	-1.00	0.0000	-0.059

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

MSFT cadeia de opções Microsoft Corporation

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo