MSTR cadeia de opções Strategy Inc
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 ±18.9% (113.27–165.91) · IV ATM 70.3% · P/C open interest 0.40
| 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 | |
| 63.65 | 71.55 | 105.0% | 0.98 | 0.0011 | -0.034 | 70 | 0.3000 | 0.5500 | 8 | 26 | 107.2% | -0.02 | 0.0011 | -0.034 | ||
| 58.80 | 66.75 | 101.2% | 0.97 | 0.0014 | -0.038 | 75 | 0.2900 | 1.10 | 10 | 43 | 106.7% | -0.03 | 0.0014 | -0.038 | ||
| 54.00 | 60.25 | 4 | 4 | 0.96 | 0.0018 | -0.043 | 80 | 0.6500 | 0.7900 | 4 | 3 | 97.6% | -0.04 | 0.0018 | -0.043 | |
| 49.20 | 54.85 | 0.95 | 0.0022 | -0.049 | 85 | 0.8300 | 1.15 | 84 | 62 | 94.5% | -0.05 | 0.0023 | -0.050 | |||
| 44.45 | 52.35 | 86.7% | 0.94 | 0.0029 | -0.057 | 90 | 1.10 | 1.24 | 72 | 99 | 89.0% | -0.06 | 0.0029 | -0.057 | ||
| 39.80 | 47.75 | 83.4% | 0.92 | 0.0036 | -0.067 | 95 | 1.39 | 1.68 | 43 | 43 | 85.1% | -0.08 | 0.0037 | -0.067 | ||
| 35.25 | 42.90 | 1 | 78.0% | 0.90 | 0.0046 | -0.078 | 100 | 1.85 | 2.21 | 46 | 80 | 82.2% | -0.10 | 0.0046 | -0.078 | |
| 31.55 | 37.30 | 1 | 72.6% | 0.87 | 0.0057 | -0.090 | 105 | 2.54 | 2.81 | 57 | 70 | 79.6% | -0.13 | 0.0057 | -0.091 | |
| 26.50 | 33.80 | 1 | 70.3% | 0.84 | 0.0069 | -0.104 | 110 | 3.25 | 3.85 | 63 | 206 | 77.8% | -0.16 | 0.0069 | -0.104 | |
| 25.45 | 29.55 | 6 | 12 | 79.2% | 0.80 | 0.0081 | -0.117 | 115 | 4.20 | 5.00 | 107 | 96 | 75.7% | -0.20 | 0.0081 | -0.118 |
| 20.90 | 24.15 | 6 | 68.2% | 0.75 | 0.0093 | -0.130 | 120 | 5.70 | 6.05 | 98 | 90 | 73.8% | -0.25 | 0.0094 | -0.131 | |
| 18.45 | 21.00 | 6 | 9 | 70.9% | 0.70 | 0.0104 | -0.140 | 125 | 6.90 | 7.90 | 46 | 124 | 71.9% | -0.31 | 0.0105 | -0.141 |
| 15.30 | 17.35 | 19 | 20 | 67.8% | 0.64 | 0.0113 | -0.148 | 130 | 9.35 | 10.35 | 62 | 137 | 73.7% | -0.36 | 0.0114 | -0.149 |
| 13.60 | 15.00 | 73 | 96 | 70.9% | 0.58 | 0.0119 | -0.153 | 135 | 11.25 | 12.00 | 95 | 101 | 70.0% | -0.42 | 0.0120 | -0.154 |
| 11.35 | 12.75 | 58 | 72 | 71.0% | 0.52 | 0.0123 | -0.154 | 140 | 13.95 | 14.60 | 98 | 102 | 69.6% | -0.48 | 0.0124 | -0.156 |
| 9.05 | 10.70 | 659 | 647 | 69.8% | 0.46 | 0.0124 | -0.152 | 145 | 16.90 | 17.85 | 51 | 110 | 69.9% | -0.55 | 0.0125 | -0.154 |
| 7.65 | 8.30 | 78 | 101 | 68.7% | 0.40 | 0.0121 | -0.147 | 150 | 20.15 | 22.00 | 20 | 275 | 72.2% | -0.60 | 0.0123 | -0.149 |
| 6.00 | 6.75 | 409 | 441 | 67.7% | 0.35 | 0.0116 | -0.140 | 155 | 23.30 | 25.90 | 1 | 14 | 72.1% | -0.66 | 0.0118 | -0.142 |
| 4.70 | 5.45 | 179 | 182 | 67.1% | 0.30 | 0.0109 | -0.131 | 160 | 25.80 | 30.25 | 13 | 21 | 70.0% | -0.71 | 0.0112 | -0.134 |
| 3.80 | 5.20 | 46 | 249 | 69.9% | 0.25 | 0.0101 | -0.121 | 165 | 28.45 | 34.40 | 2 | 41 | 65.9% | -0.75 | 0.0103 | -0.124 |
| 3.20 | 3.70 | 105 | 156 | 68.4% | 0.22 | 0.0092 | -0.110 | 170 | 34.65 | 39.30 | 7 | 75.9% | -0.79 | 0.0095 | -0.114 | |
| 2.56 | 3.50 | 97 | 244 | 70.6% | 0.18 | 0.0082 | -0.100 | 175 | 38.55 | 44.55 | 2 | 7 | 78.5% | -0.83 | 0.0086 | -0.104 |
| 2.20 | 2.50 | 34 | 180 | 69.8% | 0.15 | 0.0074 | -0.090 | 180 | 42.10 | 49.25 | 2 | 76.8% | -0.86 | 0.0077 | -0.095 | |
| 1.70 | 2.05 | 46 | 160 | 69.8% | 0.13 | 0.0065 | -0.081 | 185 | 48.15 | 52.00 | 76.2% | -0.88 | 0.0069 | -0.086 | ||
| 1.42 | 1.68 | 237 | 373 | 70.4% | 0.11 | 0.0058 | -0.073 | 190 | 51.00 | 58.25 | 76.0% | -0.90 | 0.0062 | -0.078 | ||
| 0.9800 | 1.54 | 88 | 129 | 70.8% | 0.10 | 0.0051 | -0.066 | 195 | 55.45 | 63.00 | 11 | 75.4% | -0.92 | 0.0055 | -0.071 | |
| 1.00 | 1.16 | 156 | 275 | 72.0% | 0.08 | 0.0045 | -0.059 | 200 | 60.05 | 67.80 | 5 | 74.9% | -0.93 | 0.0049 | -0.065 | |
| 0.7900 | 1.05 | 105 | 154 | 73.0% | 0.07 | 0.0040 | -0.054 | 205 | 64.85 | 72.65 | 75.5% | -0.95 | 0.0043 | -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 27, 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.