MSTR cadeia de opções Strategy Inc

Expiração Cboe delayed options data · em 03:40 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 ±6.4% (127.26–144.56) · IV ATM 75.0% · P/C open interest 0.82

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
63.50	69.80			362.9%	1.00	0.0002	-0.006	70	0.0100	0.0200	434	12.6K	224.1%	-0.00	0.0002	-0.014
58.50	64.80		12	329.3%	1.00	0.0003	-0.011	75	0.0200	0.0300	566	652	212.6%	-0.00	0.0003	-0.018
53.50	59.85			300.3%	1.00	0.0004	-0.016	80	0.0100	0.0400	294	3,849	191.1%	-0.00	0.0004	-0.023
48.50	54.85		10	270.4%	1.00	0.0005	-0.023	85	0.0200	0.0400	276	6,958	174.3%	-0.00	0.0005	-0.029
43.95	49.85		26	259.0%	0.99	0.0008	-0.031	90	0.0300	0.0500	277	4,892	159.9%	-0.01	0.0008	-0.037
40.75	44.85	1	15	278.1%	0.99	0.0012	-0.042	95	0.0200	0.1000	411	2,408	147.9%	-0.01	0.0012	-0.047
35.85	37.75	28	751	197.4%	0.99	0.0017	-0.057	100	0.0500	0.1000	347	24.8K	132.8%	-0.01	0.0017	-0.061
28.60	34.95		262	170.3%	0.98	0.0027	-0.076	105	0.1000	0.1400	877	2,278	120.6%	-0.02	0.0027	-0.080
26.75	31.30	16	36	202.4%	0.97	0.0038	-0.098	109	0.1200	0.1900	146	419	111.3%	-0.03	0.0038	-0.101
25.85	27.85	141	164	149.3%	0.97	0.0042	-0.104	110	0.1800	0.2000	1,282	4,617	111.3%	-0.03	0.0042	-0.107
23.70	27.30	135	111	125.0%	0.97	0.0046	-0.111	111	0.1400	0.2200	94	407	106.3%	-0.03	0.0047	-0.114
23.55	26.10	145	34	138.2%	0.96	0.0051	-0.118	112	0.2100	0.2500	37	394	107.0%	-0.04	0.0051	-0.121
22.65	25.45	173	27	143.2%	0.96	0.0057	-0.127	113	0.2300	0.3100	22	413	106.2%	-0.04	0.0057	-0.129
21.75	24.45	168	31	140.1%	0.96	0.0063	-0.136	114	0.2500	0.3300	47	146	103.5%	-0.04	0.0063	-0.138
20.85	23.20	149	129	132.0%	0.95	0.0069	-0.145	115	0.2700	0.3000	3,275	5,770	99.0%	-0.05	0.0070	-0.148
18.85	22.50	36	31	111.8%	0.95	0.0077	-0.156	116	0.2900	0.3200	40	136	96.6%	-0.05	0.0077	-0.159
17.85	21.40	39	28	104.8%	0.94	0.0086	-0.169	117	0.3200	0.3500	153	291	93.9%	-0.06	0.0086	-0.171
16.90	20.60	77	16	105.8%	0.94	0.0095	-0.182	118	0.3600	0.3800	386	852	91.7%	-0.06	0.0095	-0.184
15.95	19.65	101	40	103.1%	0.93	0.0106	-0.197	119	0.4000	0.4300	791	1,361	89.8%	-0.07	0.0106	-0.199
15.10	18.50	115	365	98.3%	0.92	0.0118	-0.213	120	0.4500	0.4700	5,833	7,641	87.7%	-0.08	0.0118	-0.215
13.90	17.60	67	46	91.6%	0.91	0.0132	-0.232	121	0.5100	0.5400	858	458	86.1%	-0.09	0.0132	-0.234
13.40	14.80	61	84	82.9%	0.90	0.0147	-0.252	122	0.5800	0.6100	595	1,023	84.4%	-0.10	0.0147	-0.254
12.55	13.85	140	64	81.1%	0.88	0.0163	-0.274	123	0.6600	0.7000	177	1,743	83.1%	-0.12	0.0164	-0.276
11.70	12.95	119	77	80.7%	0.87	0.0181	-0.298	124	0.7600	0.8000	463	374	81.7%	-0.13	0.0182	-0.300
11.85	12.00	76	341	79.0%	0.85	0.0200	-0.324	125	0.8800	0.9200	3,341	4,756	80.5%	-0.15	0.0201	-0.326
11.00	11.20	52	86	78.2%	0.83	0.0221	-0.351	126	1.03	1.08	460	1,108	79.4%	-0.17	0.0221	-0.353
10.05	10.35	101	48	77.0%	0.81	0.0242	-0.380	127	1.19	1.26	1,022	1,776	78.6%	-0.19	0.0242	-0.382
9.20	9.55	297	112	76.4%	0.79	0.0263	-0.410	128	1.37	1.46	540	1,139	77.6%	-0.21	0.0263	-0.412
8.50	8.75	219	78	76.4%	0.76	0.0283	-0.439	129	1.62	1.83	570	1,368	76.9%	-0.24	0.0284	-0.441
7.75	8.00	767	421	75.8%	0.73	0.0303	-0.468	130	1.87	1.95	4,853	3,851	76.4%	-0.27	0.0304	-0.470
7.05	7.35	127	336	75.5%	0.70	0.0321	-0.494	131	2.15	2.36	424	2,822	76.1%	-0.30	0.0322	-0.496
6.40	6.65	110	214	74.6%	0.66	0.0337	-0.518	132	2.52	2.76	965	1,305	75.5%	-0.34	0.0338	-0.520
5.80	6.00	117	226	74.9%	0.63	0.0350	-0.537	133	2.87	2.96	612	2,705	75.6%	-0.37	0.0351	-0.540
5.20	5.40	292	475	74.6%	0.59	0.0360	-0.552	134	3.25	3.35	1,394	1,842	75.9%	-0.41	0.0362	-0.555
4.75	4.85	1,272	933	74.5%	0.56	0.0368	-0.562	135	3.70	3.80	2,351	1,946	75.3%	-0.44	0.0369	-0.565
4.25	4.30	697	545	74.6%	0.52	0.0372	-0.567	136	4.20	4.55	1,229	1,873	75.4%	-0.48	0.0374	-0.569
3.75	3.85	1,395	2,138	74.1%	0.48	0.0373	-0.566	137	4.65	4.90	1,332	1,450	74.9%	-0.52	0.0374	-0.568
3.35	3.40	2,661	559	74.6%	0.45	0.0370	-0.559	138	5.30	5.50	1,577	4,071	75.0%	-0.56	0.0372	-0.561
2.90	3.00	2,052	8,560	74.2%	0.41	0.0364	-0.547	139	5.90	6.10	1,812	429	74.9%	-0.59	0.0366	-0.549
2.56	2.63	2,910	2,288	74.2%	0.37	0.0356	-0.531	140	6.50	6.75	3,017	6,413	74.6%	-0.63	0.0357	-0.533
2.22	2.31	4,712	10.8K	74.1%	0.34	0.0344	-0.510	141	7.20	7.40	1,221	496	75.1%	-0.66	0.0346	-0.512
1.92	2.03	1,391	6,485	74.4%	0.31	0.0330	-0.487	142	7.85	8.10	1,327	1,361	75.0%	-0.69	0.0332	-0.489
1.56	1.76	876	524	74.3%	0.28	0.0314	-0.461	143	8.65	8.90	1,064	405	75.4%	-0.72	0.0316	-0.462
1.44	1.53	1,866	6,505	74.6%	0.25	0.0297	-0.433	144	9.40	9.65	1,094	429	75.1%	-0.75	0.0298	-0.434
1.15	1.32	12.0K	6,198	74.6%	0.22	0.0278	-0.403	145	10.15	10.35	409	3,559	75.3%	-0.78	0.0280	-0.404
0.9900	1.15	1,567	6,109	74.9%	0.20	0.0259	-0.373	146	11.00	11.30	334	737	76.2%	-0.80	0.0260	-0.374
0.9000	0.9900	1,139	11.0K	75.1%	0.18	0.0240	-0.344	147	11.85	12.15	351	1,035	76.0%	-0.83	0.0241	-0.344
0.8000	0.8600	2,659	23.8K	75.4%	0.16	0.0221	-0.315	148	12.75	12.90	184	707	76.6%	-0.85	0.0222	-0.315
0.6700	0.7400	1,137	930	76.0%	0.14	0.0202	-0.286	149	13.60	13.90	82	827	75.9%	-0.87	0.0203	-0.286
0.6100	0.6400	11.6K	7,386	76.2%	0.12	0.0184	-0.260	150	14.50	14.85	272	3,575	76.2%	-0.88	0.0185	-0.259
0.4100	0.4400	2,911	15.4K	77.3%	0.09	0.0144	-0.200	152.5	14.95	18.05	495	712		-0.92	0.0144	-0.199
0.2900	0.3100	5,924	25.9K	79.0%	0.06	0.0111	-0.153	155	18.00	19.95	112	3,388		-0.94	0.0111	-0.152
0.2000	0.2200	2,456	12.1K	80.6%	0.05	0.0084	-0.118	157.5	21.40	23.20	28	861	111.8%	-0.96	0.0086	-0.116
0.1500	0.1600	2,822	9,612	82.8%	0.03	0.0065	-0.091	160	22.45	25.25	446	5,466		-0.97	0.0066	-0.089
0.1000	0.1400	527	3,213	85.6%	0.03	0.0050	-0.072	162.5	24.50	28.30	11	346		-0.98	0.0052	-0.069
0.0700	0.0900	3,154	4,205	86.3%	0.02	0.0039	-0.058	165	28.45	29.30	374	3,126		-0.98	0.0041	-0.055
0.0500	0.0900	301	2,054	91.1%	0.02	0.0031	-0.047	167.5	31.10	32.60	17	317	121.4%	-0.99	0.0032	-0.043
0.0400	0.0900	989	3,560	94.7%	0.01	0.0025	-0.039	170	33.30	34.45	207	349		-0.99	0.0025	-0.036
0.0300	0.0500	1,747	3,261	94.1%	0.01	0.0020	-0.032	172.5	36.10	38.35	8	99	155.0%	-0.99	0.0020	-0.030
0.0300	0.0400	281	1,885	97.5%	0.01	0.0016	-0.027	175	38.60	40.35	23	284	148.8%	-0.99	0.0016	-0.027
0.0200	0.0400	56	909	100.5%	0.01	0.0014	-0.023	177.5	41.05	44.45		29	190.8%	-1.00	0.0012	-0.024
0.0100	0.0400	328	2,595	105.1%	0.01	0.0012	-0.020	180	43.45	45.95	2	86	174.0%	-1.00	0.0010	-0.022
0.0100	0.0500	23	339	109.6%	0.01	0.0010	-0.018	182.5	46.10	49.45	14	36	205.8%	-1.00	0.0008	-0.021
0	0.0200	82	1,586	106.2%	0.00	0.0008	-0.016	185	48.60	51.60	14	46	205.5%	-1.00	0.0006	-0.020
0	0.1100	181	546	126.8%	0.00	0.0007	-0.014	187.5	51.10	54.45		8	219.3%	-1.00	0.0005	-0.019
0.0100	0.0200	170	3,652	114.4%	0.00	0.0006	-0.013	190	50.25	56.60		6		-1.00	0.0004	-0.019
0	0.0600		1	126.9%	0.00	0.0006	-0.011	192.5	52.45	59.45				-1.00	0.0003	-0.018
0.0100	0.0400	99	3,260	128.6%	0.00	0.0005	-0.010	195	55.25	61.60		1		-1.00	0.0002	-0.018
0	0.1500		7	149.8%	0.00	0.0004	-0.009	197.5	57.45	64.45	2			-1.00	0.0002	-0.018
0	0.0100	104	2,146	118.2%	0.00	0.0004	-0.009	200	60.25	66.60	2	3		-1.00	0.0001	-0.018

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

MSTR cadeia de opções Strategy Inc

Sorriso de volatilidade — Oct 23, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo