SHOP cadeia de opções Shopify Inc.
Cboe delayed options data · em 12:41 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 ±16.8% (142.47–199.92) · IV ATM 76.6% · P/C open interest 3.26
| 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 | |
| 77.75 | 81.75 | 1.00 | 0.0003 | -0.009 | 90 | 0 | 2.14 | 1 | 142.2% | -0.00 | 0.0003 | -0.009 | ||||
| 72.85 | 76.75 | 0.99 | 0.0004 | -0.013 | 95 | 0 | 2.14 | 3 | 131.8% | -0.01 | 0.0004 | -0.013 | ||||
| 67.75 | 71.85 | 1 | 1 | 0.99 | 0.0006 | -0.017 | 100 | 0 | 0.5200 | 45 | 94.4% | -0.01 | 0.0006 | -0.017 | ||
| 62.90 | 66.90 | 0.99 | 0.0009 | -0.023 | 105 | 0 | 2.26 | 1 | 113.7% | -0.01 | 0.0009 | -0.023 | ||||
| 58.00 | 62.05 | 3 | 3 | 69.0% | 0.98 | 0.0013 | -0.032 | 110 | 0 | 2.38 | 105.7% | -0.02 | 0.0013 | -0.032 | ||
| 53.20 | 56.80 | 1 | 2 | 58.3% | 0.97 | 0.0018 | -0.042 | 115 | 0 | 2.52 | 2 | 98.1% | -0.03 | 0.0018 | -0.042 | |
| 48.40 | 52.10 | 66.4% | 0.96 | 0.0024 | -0.056 | 120 | 0.1700 | 1.00 | 29 | 144 | 75.5% | -0.04 | 0.0025 | -0.057 | ||
| 44.00 | 47.60 | 73.2% | 0.94 | 0.0033 | -0.075 | 125 | 0.7300 | 1.36 | 15 | 18 | 77.3% | -0.06 | 0.0033 | -0.075 | ||
| 39.40 | 43.05 | 72.3% | 0.92 | 0.0043 | -0.097 | 130 | 0.7300 | 2.08 | 9 | 74.8% | -0.08 | 0.0043 | -0.098 | |||
| 35.50 | 38.45 | 5 | 73.5% | 0.88 | 0.0054 | -0.123 | 135 | 1.18 | 2.80 | 11 | 92 | 72.6% | -0.12 | 0.0054 | -0.124 | |
| 34.35 | 37.60 | 1 | 71.7% | 0.88 | 0.0056 | -0.129 | 136 | 1.29 | 3.90 | 9 | 78.5% | -0.12 | 0.0057 | -0.129 | ||
| 33.50 | 36.80 | 71.9% | 0.87 | 0.0059 | -0.134 | 137 | 1.64 | 4.10 | 2 | 10 | 79.4% | -0.13 | 0.0059 | -0.135 | ||
| 33.05 | 36.00 | 10 | 74.0% | 0.86 | 0.0061 | -0.140 | 138 | 2.05 | 4.00 | 2 | 5 | 79.0% | -0.14 | 0.0061 | -0.140 | |
| 32.25 | 35.20 | 74.1% | 0.85 | 0.0063 | -0.145 | 139 | 1.84 | 4.20 | 18 | 77.1% | -0.15 | 0.0064 | -0.146 | |||
| 31.15 | 34.40 | 1 | 6 | 72.7% | 0.85 | 0.0066 | -0.151 | 140 | 2.45 | 4.65 | 3 | 89 | 80.0% | -0.15 | 0.0066 | -0.151 |
| 30.70 | 33.65 | 74.5% | 0.84 | 0.0068 | -0.156 | 141 | 2.19 | 4.90 | 2 | 10 | 78.0% | -0.16 | 0.0068 | -0.157 | ||
| 29.50 | 32.90 | 3 | 72.9% | 0.83 | 0.0070 | -0.162 | 142 | 2.26 | 5.15 | 5 | 77.4% | -0.17 | 0.0070 | -0.163 | ||
| 29.15 | 32.10 | 3 | 74.6% | 0.82 | 0.0072 | -0.167 | 143 | 2.60 | 5.40 | 1 | 12 | 77.9% | -0.18 | 0.0072 | -0.168 | |
| 28.40 | 31.75 | 4 | 6 | 76.3% | 0.81 | 0.0074 | -0.173 | 144 | 2.94 | 5.60 | 146 | 78.1% | -0.19 | 0.0075 | -0.173 | |
| 27.60 | 30.45 | 1 | 7 | 73.9% | 0.80 | 0.0076 | -0.178 | 145 | 3.10 | 5.95 | 154 | 78.0% | -0.20 | 0.0077 | -0.179 | |
| 26.90 | 30.05 | 75.4% | 0.79 | 0.0078 | -0.183 | 146 | 3.40 | 6.25 | 1 | 13 | 78.3% | -0.21 | 0.0079 | -0.184 | ||
| 26.20 | 29.25 | 4 | 75.2% | 0.79 | 0.0081 | -0.188 | 147 | 3.50 | 6.80 | 2 | 5 | 78.6% | -0.22 | 0.0081 | -0.189 | |
| 25.50 | 28.45 | 75.0% | 0.78 | 0.0082 | -0.193 | 148 | 3.80 | 6.80 | 2 | 7 | 77.6% | -0.22 | 0.0083 | -0.194 | ||
| 24.75 | 27.75 | 2 | 74.8% | 0.77 | 0.0084 | -0.198 | 149 | 4.15 | 7.10 | 1 | 77.7% | -0.23 | 0.0085 | -0.199 | ||
| 24.05 | 27.05 | 5 | 7 | 74.8% | 0.76 | 0.0086 | -0.202 | 150 | 4.35 | 7.40 | 13 | 423 | 77.3% | -0.24 | 0.0087 | -0.203 |
| 22.50 | 25.35 | 1 | 2 | 75.2% | 0.73 | 0.0091 | -0.213 | 152.5 | 5.05 | 8.55 | 1 | 123 | 78.0% | -0.27 | 0.0091 | -0.214 |
| 20.90 | 23.75 | 8 | 75.3% | 0.71 | 0.0095 | -0.223 | 155 | 6.30 | 9.15 | 2 | 202 | 78.1% | -0.29 | 0.0095 | -0.224 | |
| 19.35 | 21.50 | 2 | 73.2% | 0.68 | 0.0099 | -0.232 | 157.5 | 8.00 | 10.10 | 21 | 80.2% | -0.32 | 0.0099 | -0.233 | ||
| 17.90 | 20.85 | 1 | 145 | 75.6% | 0.65 | 0.0102 | -0.239 | 160 | 8.15 | 11.10 | 8 | 362 | 77.5% | -0.35 | 0.0102 | -0.240 |
| 16.45 | 19.05 | 2 | 6 | 74.4% | 0.63 | 0.0105 | -0.245 | 162.5 | 9.60 | 12.05 | 24 | 246 | 78.0% | -0.38 | 0.0105 | -0.246 |
| 15.15 | 17.40 | 6 | 21 | 73.5% | 0.60 | 0.0107 | -0.250 | 165 | 11.35 | 13.25 | 9 | 746 | 79.6% | -0.40 | 0.0108 | -0.251 |
| 13.70 | 16.75 | 6 | 11 | 74.7% | 0.57 | 0.0109 | -0.253 | 167.5 | 11.60 | 14.45 | 1 | 101 | 76.7% | -0.43 | 0.0110 | -0.255 |
| 12.65 | 15.55 | 227 | 176 | 75.0% | 0.54 | 0.0110 | -0.255 | 170 | 13.80 | 15.45 | 10 | 224 | 78.2% | -0.46 | 0.0111 | -0.257 |
| 11.50 | 14.00 | 7 | 13 | 73.7% | 0.52 | 0.0111 | -0.256 | 172.5 | 14.45 | 17.10 | 1 | 112 | 77.0% | -0.49 | 0.0112 | -0.258 |
| 10.25 | 13.15 | 13 | 45 | 73.7% | 0.49 | 0.0111 | -0.256 | 175 | 15.75 | 18.70 | 4 | 31 | 76.9% | -0.51 | 0.0112 | -0.258 |
| 9.45 | 12.45 | 30 | 74.9% | 0.46 | 0.0111 | -0.254 | 177.5 | 17.90 | 20.20 | 3 | 4 | 78.6% | -0.54 | 0.0112 | -0.256 | |
| 8.70 | 11.55 | 62 | 108 | 75.3% | 0.44 | 0.0110 | -0.251 | 180 | 18.90 | 21.05 | 44 | 75.0% | -0.57 | 0.0111 | -0.254 | |
| 7.65 | 10.30 | 6 | 12 | 73.7% | 0.41 | 0.0109 | -0.248 | 182.5 | 21.00 | 23.45 | 78.3% | -0.59 | 0.0110 | -0.250 | ||
| 6.55 | 9.70 | 16 | 42 | 73.4% | 0.39 | 0.0107 | -0.243 | 185 | 22.20 | 25.10 | 29 | 76.8% | -0.62 | 0.0108 | -0.245 | |
| 6.05 | 9.10 | 4 | 6 | 74.4% | 0.36 | 0.0105 | -0.237 | 187.5 | 23.95 | 26.80 | 76.6% | -0.64 | 0.0106 | -0.240 | ||
| 5.15 | 7.25 | 6 | 77 | 70.3% | 0.34 | 0.0103 | -0.231 | 190 | 25.65 | 28.60 | 1 | 15 | 76.3% | -0.67 | 0.0104 | -0.234 |
| 4.85 | 7.85 | 3 | 74.9% | 0.31 | 0.0100 | -0.224 | 192.5 | 27.85 | 30.70 | 78.0% | -0.69 | 0.0101 | -0.227 | |||
| 4.55 | 7.15 | 3 | 26 | 75.4% | 0.29 | 0.0097 | -0.217 | 195 | 29.45 | 32.35 | 76.2% | -0.71 | 0.0098 | -0.220 | ||
| 3.35 | 6.50 | 1 | 72.9% | 0.27 | 0.0094 | -0.209 | 197.5 | 31.40 | 34.30 | 76.2% | -0.73 | 0.0095 | -0.212 | |||
| 3.65 | 5.70 | 20 | 72 | 74.4% | 0.25 | 0.0090 | -0.201 | 200 | 33.95 | 36.30 | 78.0% | -0.75 | 0.0092 | -0.204 | ||
| 2.22 | 5.15 | 5 | 36 | 73.4% | 0.22 | 0.0083 | -0.184 | 205 | 37.50 | 40.45 | 76.1% | -0.79 | 0.0084 | -0.187 | ||
| 1.95 | 4.10 | 2 | 40 | 73.8% | 0.18 | 0.0075 | -0.167 | 210 | 41.75 | 44.75 | 1 | 76.1% | -0.82 | 0.0077 | -0.170 | |
| 1.16 | 2.97 | 1 | 138 | 74.9% | 0.13 | 0.0060 | -0.134 | 220 | 51.40 | 53.65 | 79.9% | -0.88 | 0.0062 | -0.138 | ||
| 0.9300 | 1.55 | 15 | 73.7% | 0.09 | 0.0047 | -0.106 | 230 | 59.80 | 63.45 | 77.5% | -0.91 | 0.0049 | -0.111 | |||
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 13, 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