PDD cadeia de opções PDD Holdings Inc.
Cboe delayed options data · em 09:36 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 ±4.5% (78.00–85.30) · IV ATM 27.4% · P/C open interest 0.58
| 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 | |
| 34.90 | 38.80 | 131.3% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.3400 | 150.4% | -0.00 | 0.0004 | -0.004 | ||||
| 30.00 | 32.00 | 1 | 14 | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.0400 | 2,629 | 95.1% | -0.00 | 0.0006 | -0.004 | ||
| 26.25 | 27.85 | 41 | 112.3% | 1.00 | 0.0011 | 0.000 | 55 | 0 | 0.0500 | 7,028 | 80.2% | -0.00 | 0.0011 | -0.005 | ||
| 20.50 | 23.00 | 74 | 0.99 | 0.0019 | 0.000 | 60 | 0 | 0.1400 | 2,841 | 73.6% | -0.01 | 0.0019 | -0.006 | |||
| 16.25 | 17.75 | 118 | 66.7% | 0.99 | 0.0036 | 0.000 | 65 | 0.0100 | 0.0600 | 4 | 4,174 | 51.4% | -0.01 | 0.0036 | -0.008 | |
| 11.40 | 12.80 | 110 | 53.2% | 0.98 | 0.0081 | -0.005 | 70 | 0.0100 | 0.0600 | 1 | 1,913 | 36.6% | -0.02 | 0.0082 | -0.011 | |
| 5.25 | 8.15 | 1,331 | 0.93 | 0.0276 | -0.019 | 75 | 0.1100 | 0.2000 | 65 | 7,000 | 29.7% | -0.07 | 0.0279 | -0.023 | ||
| 4.35 | 7.45 | 20.9% | 0.90 | 0.0363 | -0.025 | 76 | 0.1600 | 0.3900 | 1 | 6 | 30.5% | -0.10 | 0.0367 | -0.028 | ||
| 4.75 | 6.10 | 34.4% | 0.86 | 0.0469 | -0.032 | 77 | 0.0600 | 0.5900 | 5 | 5 | 28.0% | -0.14 | 0.0474 | -0.034 | ||
| 2.62 | 6.25 | 1 | 29.9% | 0.81 | 0.0586 | -0.039 | 78 | 0.4200 | 0.5900 | 6 | 23 | 28.1% | -0.19 | 0.0594 | -0.042 | |
| 3.30 | 3.70 | 1 | 26.3% | 0.75 | 0.0702 | -0.047 | 79 | 0.6000 | 0.8100 | 3 | 98 | 27.3% | -0.26 | 0.0711 | -0.049 | |
| 2.35 | 3.30 | 29 | 3,017 | 26.7% | 0.67 | 0.0798 | -0.054 | 80 | 0.9600 | 1.10 | 163 | 21.4K | 27.5% | -0.33 | 0.0809 | -0.056 |
| 2.18 | 2.59 | 15 | 29.2% | 0.59 | 0.0858 | -0.058 | 81 | 1.31 | 1.63 | 105 | 155 | 28.1% | -0.42 | 0.0872 | -0.060 | |
| 1.47 | 2.04 | 107 | 2 | 27.6% | 0.50 | 0.0878 | -0.060 | 82 | 1.79 | 2.00 | 20 | 233 | 27.2% | -0.51 | 0.0894 | -0.061 |
| 1.05 | 1.39 | 121 | 206 | 26.0% | 0.41 | 0.0856 | -0.059 | 83 | 1.13 | 2.92 | 3 | 302 | 20.2% | -0.60 | 0.0873 | -0.060 |
| 0.9100 | 1.00 | 9 | 441 | 27.3% | 0.33 | 0.0795 | -0.055 | 84 | 2.59 | 3.75 | 2 | 434 | 27.9% | -0.68 | 0.0814 | -0.056 |
| 0.6400 | 0.9600 | 208 | 12.2K | 29.5% | 0.26 | 0.0706 | -0.050 | 85 | 3.45 | 4.10 | 326 | 8,405 | 25.5% | -0.75 | 0.0725 | -0.050 |
| 0.4900 | 0.7500 | 34 | 76 | 30.4% | 0.20 | 0.0603 | -0.044 | 86 | 4.15 | 4.95 | 1 | 201 | 24.3% | -0.81 | 0.0620 | -0.043 |
| 0.3500 | 0.4900 | 109 | 149 | 29.9% | 0.16 | 0.0502 | -0.038 | 87 | 4.70 | 7.30 | 5 | 1,578 | 38.4% | -0.86 | 0.0514 | -0.036 |
| 0.2500 | 0.3500 | 25 | 260 | 30.1% | 0.12 | 0.0410 | -0.032 | 88 | 5.60 | 7.00 | 5 | 170 | -0.89 | 0.0418 | -0.030 | |
| 0.1500 | 0.2200 | 47 | 75 | 29.4% | 0.09 | 0.0332 | -0.028 | 89 | 6.10 | 8.65 | 27.3% | -0.92 | 0.0365 | -0.024 | ||
| 0.1500 | 0.2300 | 165 | 20.5K | 32.5% | 0.07 | 0.0267 | -0.023 | 90 | 8.10 | 8.65 | 60 | 17.3K | 30.0% | -0.95 | 0.0330 | -0.021 |
| 0 | 0.4900 | 18 | 53 | 37.5% | 0.06 | 0.0216 | -0.020 | 91 | 8.40 | 9.85 | 4 | -0.96 | 0.0291 | -0.019 | ||
| 0.0600 | 0.1600 | 7 | 60 | 34.0% | 0.05 | 0.0176 | -0.017 | 92 | 8.35 | 12.15 | -0.98 | 0.0223 | -0.022 | |||
| 0 | 0.3400 | 1 | 43 | 39.8% | 0.04 | 0.0145 | -0.015 | 93 | 9.30 | 12.60 | 46 | -0.99 | 0.0172 | -0.024 | ||
| 0 | 0.2200 | 55 | 38.9% | 0.03 | 0.0121 | -0.014 | 94 | 11.40 | 13.20 | 6 | -0.99 | 0.0112 | -0.029 | |||
| 0.0500 | 0.0800 | 76 | 19.1K | 37.7% | 0.03 | 0.0102 | -0.012 | 95 | 12.35 | 13.65 | 8,979 | 2,146 | -0.99 | 0.0072 | -0.032 | |
| 0 | 0.1900 | 55 | 42.5% | 0.02 | 0.0088 | -0.011 | 96 | 13.40 | 14.95 | -1.00 | 0.0045 | -0.034 | ||||
| 0 | 0.4400 | 52.4% | 0.02 | 0.0076 | -0.011 | 97 | 13.75 | 16.60 | -1.00 | 0.0031 | -0.036 | |||||
| 0 | 0.1400 | 2 | 44.6% | 0.02 | 0.0067 | -0.010 | 98 | 15.40 | 17.00 | -1.00 | 0.0021 | -0.038 | ||||
| 0 | 0.3700 | 55.3% | 0.02 | 0.0059 | -0.009 | 99 | 16.40 | 17.90 | -1.00 | 0.0014 | -0.040 | |||||
| 0.0100 | 0.0500 | 2,001 | 12.3K | 43.3% | 0.02 | 0.0053 | -0.009 | 100 | 16.35 | 20.25 | 5,042 | 749 | -1.00 | 0.0009 | -0.041 | |
| 0 | 0.0400 | 3,022 | 11.8K | 49.7% | 0.01 | 0.0032 | -0.007 | 105 | 21.30 | 23.75 | 80 | 27 | -1.00 | 0.0000 | -0.045 | |
| 0 | 0.1000 | 18 | 7,596 | 64.5% | 0.01 | 0.0021 | -0.006 | 110 | 27.45 | 28.60 | 2,546 | 544 | -1.00 | 0.0000 | -0.046 | |
| 0 | 0.1300 | 8 | 2,086 | 75.2% | 0.01 | 0.0015 | -0.005 | 115 | 31.30 | 34.70 | 6,193 | 894 | -1.00 | 0.0000 | -0.048 | |
| 0 | 0.0100 | 4 | 11.3K | 63.4% | 0.00 | 0.0011 | -0.004 | 120 | 36.30 | 38.60 | 1,280 | 210 | -1.00 | 0.0000 | -0.048 | |
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 — Sep 18, 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