SCCO cadeia de opções Southern Copper Corporation
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 ±31.2% (138.83–264.73) · IV ATM 47.5% · P/C open interest 1.33
| 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 | |
| 94.90 | 99.00 | 52.4% | 0.98 | 0.0012 | 0.000 | 105 | 0.1500 | 4.00 | 52.1% | -0.05 | 0.0011 | -0.015 | ||||
| 90.00 | 94.20 | 50.8% | 0.97 | 0.0017 | -0.009 | 110 | 0.4500 | 4.10 | 8 | 50.0% | -0.06 | 0.0013 | -0.018 | |||
| 85.30 | 89.60 | 3 | 50.6% | 0.95 | 0.0021 | -0.016 | 115 | 1.35 | 4.60 | 50.3% | -0.07 | 0.0015 | -0.020 | |||
| 80.70 | 84.80 | 4 | 49.0% | 0.94 | 0.0023 | -0.019 | 120 | 1.55 | 5.70 | 8 | 49.9% | -0.08 | 0.0017 | -0.023 | ||
| 77.20 | 80.40 | 50.6% | 0.92 | 0.0025 | -0.020 | 125 | 2.25 | 5.90 | 9 | 48.4% | -0.09 | 0.0020 | -0.025 | |||
| 73.00 | 76.20 | 1 | 50.1% | 0.90 | 0.0026 | -0.021 | 130 | 3.20 | 6.90 | 1 | 16 | 48.5% | -0.11 | 0.0022 | -0.028 | |
| 68.90 | 72.20 | 49.7% | 0.88 | 0.0028 | -0.023 | 135 | 4.00 | 8.10 | 6 | 48.4% | -0.12 | 0.0024 | -0.031 | |||
| 64.20 | 68.30 | 5 | 48.2% | 0.86 | 0.0029 | -0.025 | 140 | 5.00 | 9.20 | 13 | 48.0% | -0.14 | 0.0027 | -0.033 | ||
| 61.40 | 64.50 | 6 | 49.1% | 0.84 | 0.0031 | -0.029 | 145 | 6.50 | 10.40 | 17 | 48.1% | -0.16 | 0.0030 | -0.036 | ||
| 57.80 | 60.90 | 1 | 11 | 48.9% | 0.82 | 0.0034 | -0.032 | 150 | 7.50 | 11.70 | 9 | 47.4% | -0.18 | 0.0032 | -0.038 | |
| 54.20 | 57.50 | 3 | 48.5% | 0.79 | 0.0036 | -0.035 | 155 | 9.00 | 13.20 | 83 | 47.3% | -0.20 | 0.0034 | -0.041 | ||
| 50.40 | 54.30 | 2 | 47.9% | 0.77 | 0.0038 | -0.038 | 160 | 11.00 | 14.80 | 7 | 47.4% | -0.22 | 0.0036 | -0.043 | ||
| 47.20 | 51.20 | 2 | 47.8% | 0.75 | 0.0040 | -0.041 | 165 | 12.50 | 16.70 | 3 | 47.2% | -0.25 | 0.0038 | -0.045 | ||
| 44.20 | 48.30 | 3 | 47.7% | 0.72 | 0.0042 | -0.043 | 170 | 14.50 | 18.60 | 2 | 47.1% | -0.27 | 0.0040 | -0.047 | ||
| 42.20 | 45.40 | 6 | 48.3% | 0.70 | 0.0043 | -0.046 | 175 | 17.00 | 20.70 | 4 | 47.4% | -0.29 | 0.0042 | -0.048 | ||
| 39.60 | 42.70 | 5 | 48.2% | 0.67 | 0.0045 | -0.048 | 180 | 19.00 | 22.90 | 4 | 8 | 47.1% | -0.32 | 0.0044 | -0.050 | |
| 36.90 | 40.20 | 5 | 48.1% | 0.65 | 0.0046 | -0.049 | 185 | 21.50 | 25.30 | 574 | 47.2% | -0.34 | 0.0045 | -0.051 | ||
| 34.50 | 37.90 | 323 | 48.1% | 0.62 | 0.0047 | -0.051 | 190 | 24.00 | 28.00 | 5 | 47.3% | -0.36 | 0.0046 | -0.052 | ||
| 32.20 | 35.60 | 4 | 48.0% | 0.60 | 0.0048 | -0.052 | 195 | 26.50 | 30.40 | 31 | 47.0% | -0.39 | 0.0047 | -0.052 | ||
| 30.20 | 33.50 | 16 | 48.1% | 0.57 | 0.0048 | -0.053 | 200 | 29.10 | 33.10 | 5 | 502 | 46.9% | -0.41 | 0.0048 | -0.052 | |
| 26.10 | 29.50 | 9 | 47.8% | 0.53 | 0.0049 | -0.054 | 210 | 35.00 | 38.90 | 4 | 46.8% | -0.46 | 0.0049 | -0.052 | ||
| 22.00 | 26.00 | 13 | 47.3% | 0.48 | 0.0049 | -0.055 | 220 | 41.20 | 45.50 | 1 | 47.0% | -0.50 | 0.0049 | -0.052 | ||
| 18.80 | 22.90 | 18 | 47.1% | 0.44 | 0.0049 | -0.055 | 230 | 48.00 | 52.20 | 1 | 47.0% | -0.55 | 0.0049 | -0.050 | ||
| 16.50 | 20.10 | 4 | 47.3% | 0.40 | 0.0048 | -0.054 | 240 | 55.00 | 58.80 | 46.5% | -0.59 | 0.0048 | -0.048 | |||
| 14.10 | 17.70 | 1 | 14 | 47.2% | 0.36 | 0.0046 | -0.052 | 250 | 62.50 | 66.20 | 46.6% | -0.63 | 0.0047 | -0.045 | ||
| 11.90 | 15.60 | 500 | 47.1% | 0.32 | 0.0044 | -0.051 | 260 | 70.10 | 73.90 | 46.4% | -0.66 | 0.0045 | -0.042 | |||
| 10.00 | 13.80 | 11 | 47.0% | 0.29 | 0.0042 | -0.049 | 270 | 78.10 | 82.30 | 46.8% | -0.70 | 0.0043 | -0.038 | |||
| 8.10 | 12.20 | 2 | 46.6% | 0.26 | 0.0040 | -0.046 | 280 | 86.50 | 90.50 | 46.9% | -0.73 | 0.0042 | -0.035 | |||
| 6.80 | 10.80 | 11 | 46.6% | 0.24 | 0.0038 | -0.044 | 290 | 95.00 | 99.00 | 47.0% | -0.76 | 0.0040 | -0.031 | |||
| 5.70 | 9.60 | 13 | 46.6% | 0.21 | 0.0036 | -0.041 | 300 | 103.70 | 107.80 | 47.2% | -0.78 | 0.0038 | -0.028 | |||
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 — Jul 16, 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.