PNC cadeia de opções The PNC Financial Services Group, Inc.
Cboe delayed options data · em 18:41 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 ±2.5% (238.04–250.25) · IV ATM 20.6% · P/C open interest 4.11
| 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 | |
| 113.40 | 116.30 | 216.6% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.15 | 3 | 242.2% | -0.00 | 0.0002 | -0.038 | |||
| 108.60 | 111.40 | 213.0% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.15 | 2 | 229.5% | -0.00 | 0.0002 | -0.040 | |||
| 103.40 | 105.60 | 166.7% | 0.99 | 0.0003 | 0.000 | 140 | 0 | 0.5500 | 2 | 101 | 173.3% | -0.01 | 0.0003 | -0.041 | ||
| 98.20 | 101.30 | 176.3% | 0.99 | 0.0003 | 0.000 | 145 | 0 | 0.6500 | 2 | 5 | 167.5% | -0.01 | 0.0003 | -0.043 | ||
| 93.70 | 96.30 | 178.8% | 0.99 | 0.0004 | -0.001 | 150 | 0 | 0.5000 | 2 | 3 | 151.9% | -0.01 | 0.0004 | -0.044 | ||
| 88.70 | 91.30 | 168.1% | 0.99 | 0.0004 | -0.005 | 155 | 0 | 2.15 | 1 | 182.8% | -0.01 | 0.0004 | -0.046 | |||
| 83.80 | 86.40 | 161.7% | 0.99 | 0.0005 | -0.009 | 160 | 0 | 2.15 | 2 | 171.9% | -0.01 | 0.0005 | -0.048 | |||
| 78.80 | 81.30 | 149.6% | 0.99 | 0.0006 | -0.013 | 165 | 0 | 2.15 | 1 | 161.4% | -0.01 | 0.0006 | -0.049 | |||
| 73.30 | 76.30 | 129.3% | 0.99 | 0.0006 | -0.018 | 170 | 0 | 2.15 | 151.1% | -0.01 | 0.0007 | -0.051 | ||||
| 68.40 | 70.90 | 112.6% | 0.99 | 0.0008 | -0.022 | 175 | 0 | 2.15 | 1 | 141.1% | -0.01 | 0.0008 | -0.054 | |||
| 63.20 | 66.30 | 109.0% | 0.99 | 0.0009 | -0.027 | 180 | 0 | 2.15 | 1 | 131.2% | -0.01 | 0.0009 | -0.056 | |||
| 58.70 | 60.90 | 102.4% | 0.99 | 0.0011 | -0.032 | 185 | 0 | 2.15 | 2 | 121.5% | -0.01 | 0.0011 | -0.059 | |||
| 53.70 | 55.90 | 93.8% | 0.98 | 0.0014 | -0.037 | 190 | 0 | 2.15 | 1 | 112.1% | -0.02 | 0.0014 | -0.061 | |||
| 48.80 | 51.40 | 94.7% | 0.98 | 0.0017 | -0.042 | 195 | 0 | 1.00 | 1 | 87.4% | -0.02 | 0.0017 | -0.065 | |||
| 43.30 | 46.40 | 78.8% | 0.98 | 0.0021 | -0.048 | 200 | 0 | 0.7500 | 1 | 75.0% | -0.02 | 0.0021 | -0.068 | |||
| 38.70 | 40.60 | 63.8% | 0.97 | 0.0026 | -0.054 | 205 | 0 | 0.7500 | 2 | 67.2% | -0.03 | 0.0026 | -0.072 | |||
| 33.80 | 36.40 | 68.5% | 0.97 | 0.0034 | -0.060 | 210 | 0 | 0.7500 | 59.5% | -0.03 | 0.0034 | -0.076 | ||||
| 28.20 | 30.70 | 39.0% | 0.96 | 0.0046 | -0.068 | 215 | 0 | 0.7500 | 51.9% | -0.04 | 0.0046 | -0.082 | ||||
| 23.80 | 26.40 | 51.4% | 0.95 | 0.0063 | -0.077 | 220 | 0 | 0.7500 | 44.2% | -0.05 | 0.0064 | -0.088 | ||||
| 21.20 | 24.00 | 47.1% | 0.95 | 0.0076 | -0.082 | 222.5 | 0 | 0.7500 | 40.4% | -0.06 | 0.0076 | -0.092 | ||||
| 18.30 | 21.30 | 37.3% | 0.94 | 0.0092 | -0.087 | 225 | 0 | 0.7500 | 36.6% | -0.06 | 0.0093 | -0.097 | ||||
| 16.40 | 18.50 | 36.0% | 0.92 | 0.0115 | -0.094 | 227.5 | 0 | 0.7500 | 32.7% | -0.08 | 0.0116 | -0.102 | ||||
| 14.00 | 16.70 | 2 | 37.4% | 0.91 | 0.0145 | -0.102 | 230 | 0.0500 | 0.7500 | 4 | 29.2% | -0.09 | 0.0146 | -0.109 | ||
| 11.50 | 14.10 | 32.1% | 0.89 | 0.0188 | -0.112 | 232.5 | 0.0500 | 0.7000 | 2 | 24.8% | -0.12 | 0.0190 | -0.119 | |||
| 9.40 | 11.50 | 28.9% | 0.85 | 0.0248 | -0.127 | 235 | 0.1500 | 0.9000 | 22.8% | -0.15 | 0.0251 | -0.133 | ||||
| 7.20 | 9.70 | 28.4% | 0.79 | 0.0326 | -0.149 | 237.5 | 0.1500 | 1.25 | 1 | 20.4% | -0.21 | 0.0330 | -0.154 | |||
| 5.20 | 7.70 | 11 | 26.5% | 0.71 | 0.0411 | -0.173 | 240 | 0.3500 | 1.85 | 9 | 18.9% | -0.29 | 0.0416 | -0.178 | ||
| 3.60 | 5.70 | 13 | 24.7% | 0.60 | 0.0479 | -0.192 | 242.5 | 0.8000 | 2.75 | 17.8% | -0.40 | 0.0486 | -0.195 | |||
| 2.25 | 4.10 | 23.6% | 0.48 | 0.0506 | -0.194 | 245 | 1.85 | 4.00 | 9 | 17.6% | -0.53 | 0.0513 | -0.196 | |||
| 0.7000 | 2.85 | 2 | 20.8% | 0.35 | 0.0480 | -0.177 | 247.5 | 2.85 | 5.40 | 1 | 14.7% | -0.66 | 0.0485 | -0.178 | ||
| 0.1000 | 1.75 | 3 | 19.6% | 0.24 | 0.0406 | -0.147 | 250 | 4.50 | 7.00 | 3 | -0.77 | 0.0409 | -0.145 | |||
| 0.2500 | 1.05 | 1 | 1 | 21.4% | 0.16 | 0.0310 | -0.114 | 252.5 | 6.90 | 9.20 | -0.85 | 0.0320 | -0.110 | |||
| 0.1500 | 0.7000 | 22.6% | 0.11 | 0.0224 | -0.089 | 255 | 8.90 | 11.50 | -0.91 | 0.0250 | -0.086 | |||||
| 0 | 0.5500 | 23.6% | 0.08 | 0.0165 | -0.075 | 257.5 | 11.80 | 14.20 | -0.94 | 0.0193 | -0.078 | |||||
| 0 | 0.3500 | 1 | 24.4% | 0.06 | 0.0128 | -0.070 | 260 | 13.80 | 16.70 | -0.95 | 0.0153 | -0.075 | ||||
| 0 | 0.7500 | 32.1% | 0.06 | 0.0104 | -0.068 | 262.5 | 16.90 | 19.20 | -0.96 | 0.0123 | -0.076 | |||||
| 0 | 0.7500 | 1 | 35.4% | 0.05 | 0.0086 | -0.066 | 265 | 19.40 | 21.70 | -0.96 | 0.0101 | -0.077 | ||||
| 0 | 0.7500 | 38.5% | 0.04 | 0.0073 | -0.065 | 267.5 | 21.90 | 24.20 | -0.97 | 0.0085 | -0.078 | |||||
| 0 | 0.7500 | 4 | 41.5% | 0.04 | 0.0063 | -0.064 | 270 | 23.80 | 26.40 | -0.97 | 0.0072 | -0.078 | ||||
| 0 | 0.7500 | 47.4% | 0.03 | 0.0048 | -0.061 | 275 | 29.20 | 31.80 | -0.98 | 0.0054 | -0.079 | |||||
| 0 | 0.7500 | 53.0% | 0.03 | 0.0038 | -0.059 | 280 | 34.50 | 36.40 | -0.98 | 0.0042 | -0.078 | |||||
| 0 | 0.7500 | 58.5% | 0.02 | 0.0031 | -0.057 | 285 | 39.20 | 41.70 | -0.99 | 0.0033 | -0.080 | |||||
| 0 | 0.7500 | 63.7% | 0.02 | 0.0025 | -0.055 | 290 | 43.80 | 46.80 | -0.99 | 0.0026 | -0.082 | |||||
| 0 | 0.7500 | 68.8% | 0.02 | 0.0021 | -0.053 | 295 | 49.40 | 52.10 | -0.99 | 0.0022 | -0.083 | |||||
| 0 | 0.7500 | 73.7% | 0.02 | 0.0018 | -0.051 | 300 | 53.80 | 56.50 | -0.99 | 0.0018 | -0.084 | |||||
| 0 | 0.7500 | 78.5% | 0.02 | 0.0016 | -0.049 | 305 | 58.80 | 61.50 | -0.99 | 0.0015 | -0.084 | |||||
| 0 | 0.7500 | 83.2% | 0.01 | 0.0014 | -0.048 | 310 | 64.40 | 66.70 | -0.99 | 0.0013 | -0.085 | |||||
| 0 | 0.7500 | 87.7% | 0.01 | 0.0012 | -0.046 | 315 | 69.40 | 71.40 | -0.99 | 0.0011 | -0.085 | |||||
| 0 | 0.7500 | 92.1% | 0.01 | 0.0011 | -0.045 | 320 | 74.40 | 76.70 | -1.00 | 0.0009 | -0.086 | |||||
| 0 | 0.7500 | 96.4% | 0.01 | 0.0010 | -0.043 | 325 | 78.80 | 81.50 | -1.00 | 0.0008 | -0.087 | |||||
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 11, 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