RTX cadeia de opções RTX Corporation
Cboe delayed options data · em 03:42 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 ±7.8% (178.09–208.24) · IV ATM 33.1% · P/C open interest 1.07
| 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 | |
| 90.85 | 94.70 | 112.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 29 | 88.9% | -0.00 | 0.0000 | -0.000 | |||
| 85.75 | 89.80 | 104.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 6 | 123.9% | -0.00 | 0.0000 | -0.001 | |||
| 80.80 | 84.80 | 7 | 99.6% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2000 | 36 | 79.5% | -0.00 | 0.0000 | -0.001 | ||
| 75.80 | 79.65 | 9 | 86.8% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 14 | 107.7% | -0.00 | 0.0001 | -0.001 | ||
| 70.90 | 74.75 | 12 | 83.7% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 45 | 100.1% | -0.00 | 0.0002 | -0.002 | ||
| 66.00 | 70.00 | 35 | 80.6% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.13 | 32 | 92.8% | -0.00 | 0.0003 | -0.004 | ||
| 60.95 | 65.00 | 11 | 73.0% | 1.00 | 0.0004 | 0.000 | 130 | 0.0100 | 0.0700 | 2 | 280 | 51.7% | -0.00 | 0.0004 | -0.005 | |
| 56.00 | 60.00 | 10 | 68.5% | 0.99 | 0.0006 | 0.000 | 135 | 0.0100 | 0.3200 | 5 | 165 | 56.4% | -0.01 | 0.0007 | -0.007 | |
| 51.05 | 54.90 | 13 | 61.4% | 0.99 | 0.0009 | -0.003 | 140 | 0.0400 | 0.1100 | 4 | 179 | 46.0% | -0.01 | 0.0010 | -0.010 | |
| 46.15 | 50.10 | 12 | 58.0% | 0.99 | 0.0013 | -0.006 | 145 | 0.0300 | 0.1700 | 4 | 340 | 43.0% | -0.01 | 0.0014 | -0.013 | |
| 41.15 | 45.20 | 28 | 53.2% | 0.98 | 0.0019 | -0.011 | 150 | 0.1200 | 0.3900 | 8 | 886 | 44.4% | -0.02 | 0.0021 | -0.018 | |
| 36.25 | 39.75 | 12 | 43.9% | 0.97 | 0.0028 | -0.018 | 155 | 0 | 0.4900 | 2 | 444 | 39.0% | -0.03 | 0.0031 | -0.024 | |
| 31.65 | 34.95 | 4 | 33 | 43.1% | 0.96 | 0.0043 | -0.026 | 160 | 0.1500 | 0.5100 | 113 | 1,132 | 36.0% | -0.05 | 0.0046 | -0.033 |
| 26.90 | 29.65 | 23 | 36.8% | 0.93 | 0.0063 | -0.037 | 165 | 0.3200 | 0.9200 | 323 | 5,611 | 35.5% | -0.07 | 0.0067 | -0.043 | |
| 24.35 | 27.85 | 37.7% | 0.92 | 0.0075 | -0.044 | 167.5 | 0.5300 | 1.86 | 4 | 39.0% | -0.09 | 0.0080 | -0.050 | |||
| 22.30 | 25.60 | 72 | 37.9% | 0.90 | 0.0090 | -0.052 | 170 | 0.9000 | 1.15 | 41 | 516 | 34.6% | -0.11 | 0.0095 | -0.058 | |
| 19.85 | 23.35 | 35.9% | 0.87 | 0.0106 | -0.061 | 172.5 | 1.21 | 1.84 | 6 | 35.5% | -0.14 | 0.0111 | -0.066 | |||
| 17.65 | 21.25 | 11 | 63 | 35.2% | 0.84 | 0.0124 | -0.070 | 175 | 1.48 | 1.90 | 171 | 1,006 | 33.5% | -0.17 | 0.0129 | -0.075 |
| 15.65 | 19.20 | 34.9% | 0.81 | 0.0142 | -0.080 | 177.5 | 1.40 | 3.75 | 35.7% | -0.20 | 0.0146 | -0.084 | ||||
| 14.90 | 16.85 | 8 | 146 | 36.8% | 0.77 | 0.0159 | -0.089 | 180 | 2.87 | 2.95 | 90 | 1,496 | 34.0% | -0.24 | 0.0163 | -0.093 |
| 12.25 | 15.50 | 35.3% | 0.73 | 0.0175 | -0.098 | 182.5 | 3.00 | 3.75 | 3 | 32.5% | -0.29 | 0.0178 | -0.101 | |||
| 11.35 | 12.65 | 20 | 176 | 34.2% | 0.68 | 0.0190 | -0.105 | 185 | 4.00 | 4.70 | 496 | 1,735 | 33.1% | -0.33 | 0.0192 | -0.107 |
| 9.60 | 11.10 | 2 | 33.6% | 0.63 | 0.0201 | -0.111 | 187.5 | 4.80 | 5.65 | 5 | 32.6% | -0.38 | 0.0202 | -0.112 | ||
| 8.30 | 9.45 | 108 | 1,089 | 33.3% | 0.58 | 0.0209 | -0.115 | 190 | 5.50 | 7.25 | 44 | 844 | 32.7% | -0.44 | 0.0209 | -0.115 |
| 7.00 | 8.05 | 54 | 33.7% | 0.52 | 0.0213 | -0.117 | 192.5 | 7.15 | 7.95 | 29 | 32.4% | -0.49 | 0.0212 | -0.116 | ||
| 6.40 | 6.95 | 339 | 713 | 34.3% | 0.47 | 0.0213 | -0.117 | 195 | 8.55 | 9.30 | 27 | 819 | 32.4% | -0.54 | 0.0211 | -0.115 |
| 4.80 | 5.95 | 26 | 33.0% | 0.42 | 0.0210 | -0.115 | 197.5 | 9.25 | 11.90 | 33.0% | -0.59 | 0.0207 | -0.112 | |||
| 4.20 | 5.05 | 1,056 | 2,143 | 33.6% | 0.37 | 0.0203 | -0.110 | 200 | 10.40 | 13.30 | 1 | 692 | 31.3% | -0.64 | 0.0199 | -0.108 |
| 2.21 | 5.40 | 1 | 33.4% | 0.32 | 0.0192 | -0.105 | 202.5 | 12.15 | 15.30 | 31.9% | -0.69 | 0.0189 | -0.102 | |||
| 2.68 | 3.45 | 25 | 33.1% | 0.28 | 0.0180 | -0.098 | 205 | 14.35 | 16.30 | 30.4% | -0.73 | 0.0176 | -0.094 | |||
| 2.15 | 2.98 | 20 | 33.5% | 0.24 | 0.0166 | -0.091 | 207.5 | 15.65 | 19.35 | 31.6% | -0.77 | 0.0162 | -0.086 | |||
| 1.60 | 2.33 | 215 | 1,618 | 32.7% | 0.20 | 0.0151 | -0.083 | 210 | 17.85 | 21.40 | 1 | 617 | 32.1% | -0.80 | 0.0147 | -0.078 |
| 1.29 | 2.03 | 7 | 33.4% | 0.17 | 0.0135 | -0.075 | 212.5 | 19.85 | 23.50 | 31.5% | -0.83 | 0.0131 | -0.070 | |||
| 0.3500 | 1.81 | 32 | 31.4% | 0.14 | 0.0120 | -0.067 | 215 | 22.05 | 25.75 | 31.8% | -0.86 | 0.0116 | -0.062 | |||
| 0.6600 | 0.9800 | 477 | 3,202 | 34.1% | 0.10 | 0.0092 | -0.052 | 220 | 26.65 | 30.25 | 101 | 31.8% | -0.90 | 0.0089 | -0.047 | |
| 0.3100 | 0.6800 | 5 | 33.4% | 0.07 | 0.0069 | -0.040 | 225 | 31.40 | 35.05 | 32.8% | -0.93 | 0.0067 | -0.035 | |||
| 0.2600 | 0.5000 | 47 | 1,981 | 35.1% | 0.05 | 0.0051 | -0.031 | 230 | 36.20 | 40.20 | 36.3% | -0.95 | 0.0053 | -0.027 | ||
| 0 | 2.40 | 49.2% | 0.04 | 0.0038 | -0.024 | 235 | 41.15 | 44.65 | -0.97 | 0.0045 | -0.023 | |||||
| 0.0700 | 0.2500 | 10 | 1,720 | 36.1% | 0.03 | 0.0028 | -0.019 | 240 | 45.85 | 50.00 | 36.4% | -0.98 | 0.0043 | -0.022 | ||
| 0.0500 | 0.2500 | 18 | 1,085 | 41.3% | 0.02 | 0.0017 | -0.013 | 250 | 56.00 | 59.85 | -1.00 | 0.0015 | -0.019 | |||
| 0 | 0.4600 | 352 | 49.4% | 0.01 | 0.0011 | -0.009 | 260 | 66.00 | 69.70 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.1000 | 40 | 407 | 44.9% | 0.01 | 0.0008 | -0.007 | 270 | 76.00 | 79.70 | -1.00 | 0.0000 | -0.019 | |||
| 0 | 2.14 | 398 | 76.8% | 0.01 | 0.0005 | -0.006 | 280 | 86.00 | 89.70 | -1.00 | 0.0000 | -0.019 | ||||
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