PM cadeia de opções Philip Morris International 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 ±22.0% (156.97–245.27) · IV ATM 29.4% · P/C open interest 2.21
| 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 | |
| 95.10 | 99.40 | 30.1% | 0.99 | 0.0007 | 0.000 | 105 | 0.5000 | 0.8000 | 4 | 38.2% | -0.02 | 0.0008 | -0.006 | |||
| 91.20 | 94.50 | 39.2% | 0.98 | 0.0009 | 0.000 | 110 | 0.6000 | 1.05 | 4 | 37.4% | -0.03 | 0.0009 | -0.007 | |||
| 86.50 | 90.00 | 39.0% | 0.97 | 0.0011 | 0.000 | 115 | 0.7000 | 1.40 | 36.7% | -0.04 | 0.0011 | -0.008 | ||||
| 81.40 | 85.40 | 2 | 36.6% | 0.96 | 0.0014 | 0.000 | 120 | 0.6000 | 1.65 | 2 | 34.9% | -0.04 | 0.0014 | -0.009 | ||
| 77.20 | 80.70 | 12 | 36.5% | 0.95 | 0.0016 | 0.000 | 125 | 1.30 | 1.95 | 3 | 18 | 35.4% | -0.05 | 0.0016 | -0.010 | |
| 72.90 | 76.30 | 1 | 36.2% | 0.94 | 0.0019 | -0.002 | 130 | 1.75 | 2.45 | 22 | 35.1% | -0.06 | 0.0019 | -0.012 | ||
| 68.50 | 72.00 | 30 | 35.6% | 0.93 | 0.0022 | -0.004 | 135 | 2.05 | 2.75 | 4 | 34.0% | -0.08 | 0.0022 | -0.013 | ||
| 64.10 | 67.20 | 1 | 33.8% | 0.91 | 0.0025 | -0.006 | 140 | 2.65 | 4.00 | 74 | 34.7% | -0.09 | 0.0026 | -0.015 | ||
| 60.00 | 62.50 | 5 | 32.6% | 0.90 | 0.0029 | -0.008 | 145 | 3.20 | 4.20 | 1 | 3 | 33.4% | -0.11 | 0.0030 | -0.017 | |
| 56.00 | 59.30 | 4 | 33.4% | 0.88 | 0.0033 | -0.011 | 150 | 3.90 | 4.80 | 1 | 6 | 32.7% | -0.13 | 0.0034 | -0.019 | |
| 52.10 | 54.60 | 32.1% | 0.86 | 0.0037 | -0.013 | 155 | 4.10 | 6.50 | 1 | 4 | 32.4% | -0.15 | 0.0039 | -0.020 | ||
| 49.10 | 51.50 | 3 | 33.3% | 0.84 | 0.0042 | -0.015 | 160 | 5.60 | 7.40 | 81 | 32.5% | -0.17 | 0.0043 | -0.022 | ||
| 44.40 | 47.10 | 2 | 31.1% | 0.81 | 0.0046 | -0.018 | 165 | 6.70 | 8.00 | 2 | 251 | 31.5% | -0.20 | 0.0048 | -0.024 | |
| 41.80 | 44.00 | 1 | 32.1% | 0.79 | 0.0050 | -0.020 | 170 | 7.70 | 9.80 | 77 | 31.4% | -0.22 | 0.0052 | -0.025 | ||
| 38.50 | 41.00 | 5 | 32.1% | 0.76 | 0.0054 | -0.022 | 175 | 9.50 | 11.20 | 4 | 137 | 31.3% | -0.25 | 0.0056 | -0.027 | |
| 34.20 | 37.60 | 1 | 30.8% | 0.73 | 0.0058 | -0.024 | 180 | 9.70 | 12.80 | 1 | 28 | 29.9% | -0.28 | 0.0061 | -0.028 | |
| 32.00 | 34.00 | 30.7% | 0.70 | 0.0062 | -0.025 | 185 | 12.40 | 13.50 | 43 | 29.5% | -0.32 | 0.0065 | -0.029 | |||
| 27.80 | 31.20 | 35 | 29.6% | 0.66 | 0.0065 | -0.027 | 190 | 14.20 | 17.10 | 26 | 30.4% | -0.35 | 0.0068 | -0.030 | ||
| 25.60 | 28.20 | 60 | 29.5% | 0.63 | 0.0068 | -0.028 | 195 | 16.40 | 19.30 | 14 | 30.2% | -0.39 | 0.0071 | -0.030 | ||
| 23.90 | 25.70 | 16 | 29.9% | 0.59 | 0.0070 | -0.029 | 200 | 18.80 | 19.90 | 2 | 32 | 28.8% | -0.42 | 0.0074 | -0.031 | |
| 19.30 | 20.90 | 72 | 29.3% | 0.53 | 0.0074 | -0.030 | 210 | 23.70 | 26.10 | 28.9% | -0.50 | 0.0078 | -0.031 | |||
| 13.70 | 16.80 | 14 | 27.7% | 0.46 | 0.0074 | -0.030 | 220 | 29.10 | 32.10 | 28.3% | -0.57 | 0.0079 | -0.030 | |||
| 10.70 | 13.60 | 12 | 27.7% | 0.39 | 0.0073 | -0.029 | 230 | 35.70 | 37.80 | 27.3% | -0.64 | 0.0079 | -0.028 | |||
| 7.90 | 10.50 | 8 | 27.0% | 0.33 | 0.0069 | -0.027 | 240 | 43.50 | 45.50 | 27.7% | -0.71 | 0.0076 | -0.025 | |||
| 5.80 | 9.00 | 23 | 27.3% | 0.27 | 0.0064 | -0.025 | 250 | 50.70 | 53.50 | 26.9% | -0.78 | 0.0071 | -0.021 | |||
| 4.10 | 6.30 | 74 | 26.3% | 0.22 | 0.0058 | -0.022 | 260 | 59.20 | 62.40 | 27.3% | -0.83 | 0.0065 | -0.017 | |||
| 2.90 | 5.00 | 2 | 26.2% | 0.18 | 0.0051 | -0.019 | 270 | 68.00 | 71.60 | 27.5% | -0.89 | 0.0066 | -0.014 | |||
| 3.00 | 3.80 | 13 | 27.2% | 0.15 | 0.0045 | -0.017 | 280 | 78.10 | 79.90 | 27.2% | -0.94 | 0.0081 | -0.019 | |||
| 2.15 | 3.00 | 27.1% | 0.12 | 0.0038 | -0.015 | 290 | 86.80 | 90.10 | -0.99 | 0.0032 | -0.031 | |||||
| 0.8000 | 2.40 | 25.9% | 0.09 | 0.0033 | -0.012 | 300 | 96.80 | 100.30 | -1.00 | 0.0000 | -0.031 | |||||
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 17, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.