NUE cadeia de opções Nucor Corporation
Cboe delayed options data · em 18:36 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 ±35.8% (169.37–358.57) · IV ATM 39.4% · P/C open interest 0.86
| 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 | |
| 137.00 | 140.80 | 10 | 49.6% | 0.94 | 0.0008 | -0.001 | 135 | 3.80 | 5.70 | 48 | 47.7% | -0.06 | 0.0008 | -0.017 | ||
| 133.10 | 135.00 | 14 | 47.1% | 0.93 | 0.0009 | -0.002 | 140 | 4.60 | 5.40 | 2 | 3 | 46.4% | -0.07 | 0.0009 | -0.018 | |
| 128.50 | 132.50 | 8 | 47.9% | 0.93 | 0.0010 | -0.004 | 145 | 5.00 | 6.20 | 13 | 45.9% | -0.07 | 0.0010 | -0.019 | ||
| 124.50 | 127.60 | 265 | 46.4% | 0.92 | 0.0010 | -0.006 | 150 | 5.80 | 7.60 | 9 | 279 | 46.4% | -0.08 | 0.0011 | -0.021 | |
| 120.50 | 123.80 | 6 | 46.1% | 0.91 | 0.0011 | -0.008 | 155 | 6.50 | 8.60 | 6 | 46.1% | -0.09 | 0.0012 | -0.022 | ||
| 116.50 | 121.00 | 47 | 46.5% | 0.90 | 0.0012 | -0.009 | 160 | 7.00 | 9.40 | 35 | 45.3% | -0.10 | 0.0013 | -0.023 | ||
| 113.00 | 117.00 | 24 | 46.2% | 0.89 | 0.0013 | -0.011 | 165 | 7.50 | 9.70 | 28 | 44.1% | -0.11 | 0.0014 | -0.024 | ||
| 109.00 | 112.40 | 30 | 44.9% | 0.88 | 0.0014 | -0.013 | 170 | 8.40 | 11.50 | 20 | 44.4% | -0.12 | 0.0015 | -0.026 | ||
| 105.50 | 109.50 | 29 | 45.3% | 0.87 | 0.0015 | -0.015 | 175 | 8.50 | 12.10 | 35 | 43.0% | -0.13 | 0.0016 | -0.027 | ||
| 101.50 | 105.10 | 36 | 44.1% | 0.86 | 0.0016 | -0.017 | 180 | 9.80 | 12.60 | 99 | 42.4% | -0.14 | 0.0017 | -0.028 | ||
| 98.00 | 102.00 | 10 | 44.1% | 0.85 | 0.0017 | -0.018 | 185 | 10.50 | 14.30 | 60 | 42.2% | -0.15 | 0.0018 | -0.030 | ||
| 94.50 | 98.50 | 28 | 43.7% | 0.84 | 0.0018 | -0.020 | 190 | 12.80 | 16.30 | 37 | 43.2% | -0.16 | 0.0019 | -0.031 | ||
| 91.00 | 94.20 | 111 | 42.8% | 0.83 | 0.0019 | -0.022 | 195 | 14.60 | 17.20 | 47 | 43.0% | -0.17 | 0.0020 | -0.032 | ||
| 87.50 | 91.00 | 399 | 42.5% | 0.82 | 0.0020 | -0.023 | 200 | 15.90 | 18.20 | 1 | 204 | 42.4% | -0.19 | 0.0021 | -0.033 | |
| 81.00 | 84.50 | 721 | 41.9% | 0.79 | 0.0022 | -0.026 | 210 | 17.30 | 21.90 | 1 | 131 | 41.3% | -0.21 | 0.0024 | -0.036 | |
| 75.00 | 78.00 | 23 | 41.3% | 0.76 | 0.0024 | -0.029 | 220 | 22.00 | 24.80 | 474 | 41.3% | -0.24 | 0.0026 | -0.038 | ||
| 69.00 | 73.50 | 52 | 41.4% | 0.73 | 0.0026 | -0.032 | 230 | 25.50 | 27.30 | 1 | 322 | 40.2% | -0.27 | 0.0028 | -0.040 | |
| 63.50 | 68.00 | 1 | 163 | 41.0% | 0.71 | 0.0028 | -0.034 | 240 | 29.70 | 31.40 | 22 | 49 | 39.9% | -0.31 | 0.0030 | -0.041 |
| 58.30 | 62.10 | 2 | 313 | 40.2% | 0.67 | 0.0029 | -0.036 | 250 | 34.00 | 37.00 | 421 | 40.1% | -0.34 | 0.0032 | -0.043 | |
| 53.00 | 56.70 | 136 | 39.5% | 0.64 | 0.0031 | -0.038 | 260 | 38.00 | 41.50 | 43 | 39.3% | -0.37 | 0.0034 | -0.044 | ||
| 48.50 | 52.00 | 1 | 60 | 39.1% | 0.61 | 0.0032 | -0.039 | 270 | 43.50 | 46.50 | 18 | 39.1% | -0.41 | 0.0035 | -0.044 | |
| 44.00 | 47.00 | 158 | 38.4% | 0.58 | 0.0033 | -0.040 | 280 | 48.80 | 52.00 | 414 | 38.8% | -0.44 | 0.0036 | -0.045 | ||
| 40.00 | 43.60 | 47 | 38.3% | 0.55 | 0.0034 | -0.041 | 290 | 53.00 | 57.50 | 312 | 37.8% | -0.48 | 0.0038 | -0.045 | ||
| 36.00 | 39.20 | 4 | 454 | 37.7% | 0.52 | 0.0034 | -0.041 | 300 | 59.00 | 63.50 | 15 | 37.5% | -0.51 | 0.0039 | -0.045 | |
| 32.50 | 35.80 | 20 | 37.4% | 0.49 | 0.0034 | -0.042 | 310 | 65.50 | 69.30 | 5 | 37.0% | -0.55 | 0.0040 | -0.045 | ||
| 29.80 | 32.60 | 2 | 133 | 37.3% | 0.46 | 0.0034 | -0.041 | 320 | 72.90 | 76.00 | 37.0% | -0.58 | 0.0041 | -0.044 | ||
| 26.50 | 29.70 | 4 | 455 | 36.9% | 0.43 | 0.0034 | -0.041 | 330 | 79.70 | 82.80 | 36.6% | -0.62 | 0.0041 | -0.044 | ||
| 24.00 | 27.10 | 141 | 36.8% | 0.40 | 0.0034 | -0.040 | 340 | 86.00 | 90.20 | 55 | 35.9% | -0.65 | 0.0042 | -0.043 | ||
| 21.50 | 25.10 | 325 | 36.8% | 0.38 | 0.0033 | -0.040 | 350 | 94.00 | 98.00 | 35.9% | -0.69 | 0.0042 | -0.042 | |||
| 19.00 | 23.00 | 37 | 36.5% | 0.35 | 0.0033 | -0.038 | 360 | 101.50 | 105.80 | 35.4% | -0.72 | 0.0043 | -0.041 | |||
| 17.00 | 21.00 | 42 | 36.4% | 0.33 | 0.0032 | -0.037 | 370 | 110.00 | 114.50 | 35.7% | -0.76 | 0.0043 | -0.040 | |||
| 15.00 | 18.40 | 61 | 35.8% | 0.30 | 0.0031 | -0.036 | 380 | 118.50 | 123.00 | 35.6% | -0.79 | 0.0042 | -0.038 | |||
| 13.50 | 17.60 | 5 | 36.2% | 0.28 | 0.0030 | -0.035 | 390 | 128.30 | 131.10 | 35.8% | -0.82 | 0.0041 | -0.036 | |||
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 — Jan 21, 2028
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