PNC cadeia de opções The PNC Financial Services Group, Inc.
Cboe delayed options data · em 21:41 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 ±5.6% (208.69–233.29) · IV ATM 23.7% · P/C open interest 0.50
| 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 | |
| 104.50 | 108.50 | 98.4% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 131.8% | -0.00 | 0.0002 | -0.010 | ||||
| 99.60 | 103.40 | 90.9% | 0.99 | 0.0002 | 0.000 | 120 | 0 | 2.15 | 124.3% | -0.00 | 0.0002 | -0.010 | ||||
| 94.60 | 98.50 | 87.4% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 2.15 | 1 | 117.2% | -0.01 | 0.0003 | -0.011 | |||
| 89.60 | 93.50 | 80.6% | 0.99 | 0.0003 | -0.001 | 130 | 0 | 2.15 | 9 | 110.2% | -0.01 | 0.0003 | -0.012 | |||
| 84.60 | 88.50 | 74.0% | 0.99 | 0.0004 | -0.002 | 135 | 0 | 2.15 | 4 | 103.5% | -0.01 | 0.0004 | -0.013 | |||
| 79.70 | 83.50 | 71.0% | 0.99 | 0.0005 | -0.003 | 140 | 0 | 2.15 | 52 | 97.0% | -0.01 | 0.0005 | -0.013 | |||
| 74.70 | 78.70 | 69.9% | 0.99 | 0.0006 | -0.005 | 145 | 0 | 2.15 | 22 | 90.8% | -0.01 | 0.0006 | -0.015 | |||
| 69.70 | 73.70 | 64.1% | 0.99 | 0.0007 | -0.007 | 150 | 0 | 1.40 | 8 | 77.7% | -0.01 | 0.0007 | -0.016 | |||
| 64.70 | 68.00 | 0.99 | 0.0008 | -0.009 | 155 | 0 | 0.8000 | 5 | 65.2% | -0.01 | 0.0008 | -0.017 | ||||
| 59.80 | 63.70 | 55.0% | 0.99 | 0.0010 | -0.011 | 160 | 0 | 0.4000 | 7 | 53.9% | -0.01 | 0.0010 | -0.019 | |||
| 54.80 | 58.70 | 49.7% | 0.98 | 0.0013 | -0.013 | 165 | 0 | 0.4500 | 2 | 50.3% | -0.02 | 0.0013 | -0.020 | |||
| 50.20 | 53.70 | 50.2% | 0.98 | 0.0016 | -0.016 | 170 | 0 | 0.5000 | 35 | 46.7% | -0.02 | 0.0017 | -0.022 | |||
| 44.90 | 48.90 | 44.0% | 0.97 | 0.0021 | -0.019 | 175 | 0 | 0.5500 | 14 | 42.9% | -0.03 | 0.0021 | -0.025 | |||
| 40.20 | 42.80 | 0.97 | 0.0028 | -0.023 | 180 | 0 | 0.6500 | 50 | 39.7% | -0.03 | 0.0028 | -0.028 | ||||
| 35.30 | 38.30 | 31.7% | 0.96 | 0.0037 | -0.028 | 185 | 0.1000 | 0.7500 | 14 | 37.1% | -0.04 | 0.0037 | -0.033 | |||
| 30.30 | 33.60 | 5 | 30.5% | 0.94 | 0.0051 | -0.035 | 190 | 0 | 0.8000 | 582 | 32.2% | -0.06 | 0.0051 | -0.039 | ||
| 25.50 | 28.80 | 3 | 28.9% | 0.92 | 0.0070 | -0.044 | 195 | 0.3500 | 1.05 | 137 | 31.5% | -0.08 | 0.0071 | -0.047 | ||
| 23.20 | 26.60 | 29.3% | 0.91 | 0.0083 | -0.049 | 197.5 | 0 | 1.45 | 29.3% | -0.09 | 0.0083 | -0.052 | ||||
| 21.10 | 23.50 | 7 | 25.8% | 0.89 | 0.0097 | -0.054 | 200 | 0.2500 | 1.60 | 143 | 28.7% | -0.11 | 0.0098 | -0.058 | ||
| 18.60 | 21.90 | 27.2% | 0.87 | 0.0114 | -0.061 | 202.5 | 0.4500 | 2.35 | 29.8% | -0.13 | 0.0115 | -0.064 | ||||
| 16.60 | 19.00 | 24.9% | 0.84 | 0.0134 | -0.067 | 205 | 0.4000 | 2.15 | 26.1% | -0.16 | 0.0135 | -0.070 | ||||
| 14.40 | 16.90 | 24.4% | 0.81 | 0.0155 | -0.075 | 207.5 | 0.6500 | 2.35 | 1 | 2 | 24.8% | -0.19 | 0.0156 | -0.077 | ||
| 12.50 | 14.70 | 14 | 24.0% | 0.77 | 0.0177 | -0.082 | 210 | 1.05 | 2.85 | 6 | 244 | 24.3% | -0.23 | 0.0179 | -0.084 | |
| 10.70 | 13.30 | 25.2% | 0.73 | 0.0199 | -0.088 | 212.5 | 1.40 | 3.40 | 3 | 23.4% | -0.28 | 0.0202 | -0.090 | |||
| 9.40 | 11.20 | 25.1% | 0.68 | 0.0221 | -0.092 | 215 | 2.30 | 4.10 | 23.5% | -0.33 | 0.0224 | -0.095 | ||||
| 7.90 | 9.10 | 10 | 10 | 24.1% | 0.62 | 0.0241 | -0.096 | 217.5 | 3.40 | 5.10 | 1 | 24.0% | -0.38 | 0.0245 | -0.098 | |
| 6.20 | 7.50 | 4 | 265 | 23.1% | 0.56 | 0.0256 | -0.097 | 220 | 5.00 | 5.90 | 477 | 24.4% | -0.45 | 0.0261 | -0.099 | |
| 4.30 | 6.50 | 1 | 62 | 22.3% | 0.49 | 0.0265 | -0.096 | 222.5 | 5.10 | 7.00 | 21.8% | -0.51 | 0.0271 | -0.098 | ||
| 3.80 | 4.80 | 8 | 46 | 22.2% | 0.43 | 0.0265 | -0.093 | 225 | 7.20 | 8.30 | 22.8% | -0.58 | 0.0273 | -0.095 | ||
| 3.20 | 3.90 | 3 | 3 | 22.9% | 0.36 | 0.0256 | -0.088 | 227.5 | 8.80 | 9.80 | 1 | 22.6% | -0.65 | 0.0266 | -0.090 | |
| 2.15 | 2.95 | 18 | 966 | 21.9% | 0.30 | 0.0240 | -0.081 | 230 | 10.50 | 11.50 | 50 | 22.4% | -0.71 | 0.0251 | -0.084 | |
| 1.80 | 2.35 | 11 | 3 | 22.6% | 0.25 | 0.0218 | -0.072 | 232.5 | 12.30 | 14.40 | 24.6% | -0.77 | 0.0230 | -0.075 | ||
| 1.20 | 1.75 | 1 | 10 | 22.1% | 0.20 | 0.0192 | -0.063 | 235 | 14.00 | 16.60 | 24.5% | -0.82 | 0.0206 | -0.066 | ||
| 0.3000 | 2.30 | 23.5% | 0.15 | 0.0165 | -0.053 | 237.5 | 16.00 | 18.80 | 24.6% | -0.87 | 0.0181 | -0.056 | ||||
| 0.6000 | 1.00 | 7 | 192 | 22.2% | 0.12 | 0.0138 | -0.044 | 240 | 18.20 | 21.00 | 47 | 24.7% | -0.91 | 0.0156 | -0.048 | |
| 0.1500 | 1.65 | 9 | 1 | 25.0% | 0.09 | 0.0113 | -0.036 | 242.5 | 21.00 | 23.10 | 26.4% | -0.94 | 0.0130 | -0.041 | ||
| 0 | 1.25 | 24.6% | 0.07 | 0.0091 | -0.030 | 245 | 23.40 | 25.80 | 28.9% | -0.97 | 0.0116 | -0.034 | ||||
| 0 | 0.5500 | 98 | 23.8% | 0.04 | 0.0061 | -0.022 | 250 | 26.80 | 30.90 | -0.99 | 0.0052 | -0.025 | ||||
| 0 | 0.7000 | 3 | 28.1% | 0.03 | 0.0044 | -0.018 | 255 | 32.20 | 35.50 | -1.00 | 0.0015 | -0.023 | ||||
| 0 | 0.3500 | 5 | 801 | 27.7% | 0.03 | 0.0034 | -0.017 | 260 | 37.50 | 40.50 | -1.00 | 0.0003 | -0.023 | |||
| 0 | 0.4000 | 31.0% | 0.02 | 0.0028 | -0.016 | 265 | 42.00 | 45.50 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.6000 | 873 | 36.0% | 0.02 | 0.0023 | -0.015 | 270 | 46.90 | 50.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.4000 | 126 | 38.8% | 0.02 | 0.0016 | -0.013 | 280 | 56.90 | 60.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.3500 | 52 | 42.8% | 0.01 | 0.0012 | -0.012 | 290 | 66.90 | 71.00 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.3500 | 307 | 47.3% | 0.01 | 0.0010 | -0.011 | 300 | 76.90 | 80.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.4000 | 2 | 52.6% | 0.01 | 0.0008 | -0.010 | 310 | 86.90 | 90.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.4000 | 56.7% | 0.01 | 0.0006 | -0.009 | 320 | 97.70 | 100.50 | 65.5% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.5500 | 63.4% | 0.01 | 0.0005 | -0.009 | 330 | 106.90 | 110.50 | -1.00 | 0.0000 | -0.023 | |||||
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