NKE cadeia de opções NIKE, Inc.
Cboe delayed options data · em 15:42 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 ±9.1% (33.51–40.25) · IV ATM 38.4% · P/C open interest 0.78
| 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 | |
| 16.30 | 17.95 | 5 | 27 | 116.8% | 1.00 | 0.0013 | 0.000 | 20 | 0 | 0.0200 | 88 | 80.7% | -0.00 | 0.0013 | -0.002 | |
| 14.10 | 15.45 | 7 | 112.2% | 1.00 | 0.0020 | 0.000 | 22.5 | 0 | 0.0300 | 719 | 69.5% | -0.01 | 0.0020 | -0.002 | ||
| 11.65 | 13.00 | 60 | 95.2% | 0.99 | 0.0036 | -0.001 | 25 | 0 | 0.0500 | 1 | 686 | 59.9% | -0.01 | 0.0036 | -0.002 | |
| 9.15 | 9.70 | 426 | 0.98 | 0.0080 | -0.002 | 27.5 | 0.0200 | 0.0400 | 8 | 1,452 | 48.1% | -0.02 | 0.0080 | -0.003 | ||
| 8.60 | 10.00 | 70.5% | 0.98 | 0.0095 | -0.003 | 28 | 0 | 0.2000 | 55.9% | -0.02 | 0.0096 | -0.004 | ||||
| 7.80 | 9.00 | 68.9% | 0.97 | 0.0138 | -0.004 | 29 | 0.0200 | 0.0700 | 2 | 43.2% | -0.03 | 0.0139 | -0.005 | |||
| 6.90 | 7.25 | 1 | 709 | 38.3% | 0.95 | 0.0202 | -0.006 | 30 | 0.0900 | 0.1000 | 40 | 16.7K | 43.8% | -0.05 | 0.0203 | -0.007 |
| 5.90 | 6.90 | 54.3% | 0.93 | 0.0289 | -0.009 | 31 | 0.1100 | 0.1700 | 41.7% | -0.07 | 0.0291 | -0.010 | ||||
| 5.05 | 5.80 | 48.1% | 0.90 | 0.0401 | -0.012 | 32 | 0.2100 | 0.2500 | 4 | 40.8% | -0.11 | 0.0404 | -0.013 | |||
| 4.75 | 4.95 | 10 | 2,073 | 41.4% | 0.87 | 0.0465 | -0.014 | 32.5 | 0.3000 | 0.3100 | 97 | 21.9K | 41.1% | -0.13 | 0.0469 | -0.014 |
| 4.20 | 4.80 | 43.7% | 0.85 | 0.0533 | -0.016 | 33 | 0.3500 | 0.3900 | 10 | 40.3% | -0.15 | 0.0538 | -0.016 | |||
| 3.80 | 4.45 | 44.1% | 0.82 | 0.0602 | -0.018 | 33.5 | 0.4400 | 0.5000 | 1 | 40.3% | -0.18 | 0.0608 | -0.018 | |||
| 3.40 | 4.00 | 42.4% | 0.78 | 0.0672 | -0.019 | 34 | 0.5500 | 0.5900 | 49 | 39.7% | -0.22 | 0.0678 | -0.020 | |||
| 3.05 | 3.60 | 41.9% | 0.75 | 0.0738 | -0.021 | 34.5 | 0.6700 | 0.7200 | 66 | 39.4% | -0.25 | 0.0746 | -0.022 | |||
| 2.85 | 2.93 | 49 | 18.8K | 39.2% | 0.71 | 0.0798 | -0.023 | 35 | 0.8300 | 0.8600 | 742 | 20.3K | 39.2% | -0.29 | 0.0808 | -0.023 |
| 2.52 | 2.58 | 16 | 38.8% | 0.67 | 0.0851 | -0.024 | 35.5 | 0.9800 | 1.03 | 31 | 38.7% | -0.34 | 0.0862 | -0.024 | ||
| 2.21 | 2.26 | 39 | 38.4% | 0.62 | 0.0893 | -0.025 | 36 | 1.19 | 1.23 | 30 | 38.8% | -0.38 | 0.0906 | -0.025 | ||
| 1.94 | 2.01 | 34 | 38.7% | 0.58 | 0.0924 | -0.026 | 36.5 | 1.39 | 1.45 | 11 | 38.5% | -0.43 | 0.0938 | -0.026 | ||
| 1.70 | 1.72 | 124 | 38.4% | 0.53 | 0.0940 | -0.026 | 37 | 1.63 | 1.69 | 79 | 38.3% | -0.48 | 0.0956 | -0.026 | ||
| 1.47 | 1.49 | 449 | 25.2K | 38.4% | 0.48 | 0.0943 | -0.026 | 37.5 | 1.92 | 1.96 | 157 | 13.3K | 38.5% | -0.52 | 0.0961 | -0.026 |
| 1.25 | 1.30 | 797 | 38.4% | 0.44 | 0.0933 | -0.026 | 38 | 2.18 | 2.32 | 2 | 38.8% | -0.57 | 0.0953 | -0.026 | ||
| 1.05 | 1.11 | 214 | 38.2% | 0.39 | 0.0911 | -0.025 | 38.5 | 2.49 | 2.61 | 38.4% | -0.62 | 0.0933 | -0.025 | |||
| 0.9200 | 0.9400 | 335 | 38.5% | 0.35 | 0.0877 | -0.024 | 39 | 2.84 | 2.89 | 37.8% | -0.66 | 0.0902 | -0.025 | |||
| 0.6500 | 0.6600 | 988 | 29.1K | 38.3% | 0.27 | 0.0785 | -0.022 | 40 | 3.55 | 3.70 | 19 | 10.6K | 38.4% | -0.74 | 0.0813 | -0.022 |
| 0.4600 | 0.4800 | 163 | 38.8% | 0.21 | 0.0672 | -0.019 | 41 | 4.10 | 4.65 | 36.4% | -0.81 | 0.0704 | -0.019 | |||
| 0.3200 | 0.3300 | 26 | 39.0% | 0.16 | 0.0555 | -0.016 | 42 | 5.00 | 5.55 | 37.4% | -0.86 | 0.0591 | -0.016 | |||
| 0.2700 | 0.2900 | 101 | 9,706 | 39.6% | 0.13 | 0.0499 | -0.014 | 42.5 | 5.60 | 6.00 | 5,494 | 40.9% | -0.88 | 0.0537 | -0.015 | |
| 0.2200 | 0.2400 | 54 | 39.6% | 0.12 | 0.0447 | -0.013 | 43 | 5.75 | 6.45 | -0.90 | 0.0488 | -0.013 | ||||
| 0.1600 | 0.1800 | 51 | 40.7% | 0.09 | 0.0357 | -0.011 | 44 | 6.60 | 7.45 | -0.93 | 0.0398 | -0.011 | ||||
| 0.1200 | 0.1300 | 193 | 7,279 | 41.6% | 0.07 | 0.0284 | -0.009 | 45 | 7.75 | 8.55 | 3,228 | 41.9% | -0.96 | 0.0332 | -0.010 | |
| 0.0800 | 0.1100 | 38 | 42.8% | 0.05 | 0.0228 | -0.008 | 46 | 8.55 | 9.65 | -0.97 | 0.0262 | -0.008 | ||||
| 0.0600 | 0.2600 | 1 | 51.2% | 0.04 | 0.0184 | -0.007 | 47 | 9.50 | 10.70 | -0.98 | 0.0200 | -0.007 | ||||
| 0.0600 | 0.0800 | 15 | 5,068 | 45.2% | 0.04 | 0.0166 | -0.006 | 47.5 | 10.10 | 11.05 | 67 | -0.99 | 0.0167 | -0.006 | ||
| 0.0400 | 0.0600 | 12 | 8,583 | 49.8% | 0.02 | 0.0104 | -0.004 | 50 | 12.45 | 13.70 | 16 | -1.00 | 0.0048 | -0.005 | ||
| 0.0300 | 0.0500 | 8 | 1,504 | 54.7% | 0.02 | 0.0072 | -0.004 | 52.5 | 15.40 | 16.00 | 5 | 71.9% | -1.00 | 0.0009 | -0.005 | |
| 0.0200 | 0.0300 | 10 | 2,238 | 57.1% | 0.01 | 0.0053 | -0.003 | 55 | 17.30 | 18.65 | -1.00 | 0.0000 | -0.005 | |||
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