Pesquisa independente sobre o mercado de opções
Menu
Ações Movimentos Esperados Volatilidade Resultados Painel do mercado Atividade de Opções Filtro Notícias
Aprender e ferramentas Aprender Pergunte aos Dados Agentes de IA Metodologia ★ Salvo API
Sobre Sobre nós Contacto Aviso legal
Ver opções
Modo escuro

🧭 Visão Guiada
Chegando agora aos mercados — preços, rendimentos, YTD, cap. de mercado? Explicamos cada termo enquanto você navega, em linguagem simples. Os mesmos dados, com a ajuda integrada.

⚡ Visão do Especialista
Você já conhece o mercado. Apenas os dados — limpos, rápidos e compactos, sem explicações adicionais. Esta é a visualização padrão.

Idioma da interface
API DE DADOS

Acesso JSON somente leitura a métricas resumidas, com limite de requisições.

SLV cadeia de opções iShares Silver Trust

Cboe delayed options data · em 16:03 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 ±6.9% (56.31–64.62) · IV ATM 42.1% · P/C open interest 0.45

CALLS Strike PUTS
BidPerguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPerguntarVolOI IVΔΓΘ
29.95 30.15 7 146.8% 1.00 0.0003 0.000 30.5 0 0.0300 684 128.6% -0.00 0.0003 -0.002
29.45 29.65 32 143.2% 1.00 0.0004 0.000 31 0 0.0300 125 125.7% -0.00 0.0004 -0.002
28.95 29.15 2 139.7% 1.00 0.0004 0.000 31.5 0 0.0300 212 122.9% -0.00 0.0004 -0.002
28.45 28.65 1,093 136.2% 1.00 0.0004 0.000 32 0 0.0300 2,474 120.2% -0.00 0.0004 -0.002
27.95 28.15 101 132.8% 1.00 0.0004 0.000 32.5 0 0.0200 277 112.7% -0.00 0.0004 -0.002
27.50 27.65 306 137.8% 1.00 0.0005 0.000 33 0 0.0300 82 114.8% -0.00 0.0005 -0.003
27.00 27.15 29 134.4% 1.00 0.0005 0.000 33.5 0 0.0400 233 115.8% -0.00 0.0005 -0.003
26.50 26.65 481 131.1% 1.00 0.0006 0.000 34 0 0.0300 2,182 109.6% -0.00 0.0006 -0.003
26.00 26.15 100 127.8% 1.00 0.0006 0.000 34.5 0 0.0200 101 102.6% -0.00 0.0006 -0.003
25.50 25.65 2 583 124.6% 1.00 0.0007 0.000 35 0 0.0200 12.5K 107.8% -0.00 0.0007 -0.003
25.00 25.15 62 121.4% 1.00 0.0007 0.000 35.5 0 0.0200 276 97.7% -0.00 0.0007 -0.003
24.50 24.65 485 118.3% 1.00 0.0008 0.000 36 0 0.0400 890 102.8% -0.00 0.0008 -0.003
24.00 24.15 27 115.2% 1.00 0.0009 0.000 36.5 0 0.0400 134 100.2% -0.00 0.0009 -0.004
23.50 23.65 556 112.1% 1.00 0.0009 0.000 37 0.0100 0.0400 1,028 100.4% -0.00 0.0009 -0.004
23.00 23.15 1,108 109.1% 1.00 0.0010 0.000 37.5 0.0100 0.0400 3,313 97.9% -0.00 0.0010 -0.004
22.50 22.65 330 106.2% 1.00 0.0011 0.000 38 0.0100 0.0300 7,262 92.9% -0.00 0.0011 -0.004
22.00 22.15 1 89 103.2% 1.00 0.0012 0.000 38.5 0.0100 0.0300 1,261 90.6% -0.00 0.0012 -0.004
21.50 21.65 923 100.3% 0.99 0.0013 0.000 39 0.0100 0.0200 903 85.4% -0.00 0.0013 -0.004
21.00 21.15 209 97.5% 0.99 0.0014 0.000 39.5 0.0100 0.0400 420 88.2% -0.01 0.0014 -0.005
20.50 20.65 8,645 94.7% 0.99 0.0016 0.000 40 0.0100 0.0200 19.3K 80.9% -0.01 0.0016 -0.005
20.00 20.15 178 91.9% 0.99 0.0017 0.000 40.5 0.0100 0.0400 3,644 83.5% -0.01 0.0017 -0.005
19.50 19.65 4,671 89.1% 0.99 0.0019 0.000 41 0.0100 0.0300 3,013 79.1% -0.01 0.0019 -0.005
19.00 19.15 6,228 86.4% 0.99 0.0020 0.000 41.5 0.0100 0.0300 10.2K 76.8% -0.01 0.0020 -0.006
18.50 18.65 2,770 83.8% 0.99 0.0022 0.000 42 0.0100 0.0300 800 74.6% -0.01 0.0022 -0.006
18.00 18.15 603 81.1% 0.99 0.0024 0.000 42.5 0.0100 0.0400 3,895 74.5% -0.01 0.0024 -0.006
17.50 17.65 1 3,272 78.5% 0.99 0.0027 0.000 43 0.0100 0.0400 1,948 72.2% -0.01 0.0027 -0.006
17.00 17.15 177 75.9% 0.99 0.0029 0.000 43.5 0.0100 0.0400 1,908 70.1% -0.01 0.0029 -0.007
16.50 16.65 979 73.4% 0.99 0.0032 0.000 44 0.0200 0.0300 1 3,402 67.9% -0.01 0.0032 -0.007
16.00 16.20 354 75.8% 0.99 0.0035 0.000 44.5 0.0100 0.0500 1,389 67.3% -0.01 0.0035 -0.007
15.50 15.70 1,993 73.3% 0.99 0.0039 -0.000 45 0.0200 0.0400 2 11.5K 65.2% -0.01 0.0039 -0.008
15.05 15.20 3,527 74.5% 0.99 0.0043 -0.001 45.5 0.0200 0.0500 916 64.3% -0.01 0.0043 -0.008
14.55 14.70 2,127 72.0% 0.98 0.0047 -0.002 46 0.0300 0.0500 3 2,169 63.3% -0.01 0.0047 -0.009
14.05 14.20 2,017 69.4% 0.98 0.0052 -0.002 46.5 0.0100 0.0500 551 58.8% -0.02 0.0052 -0.009
13.55 13.70 2,860 66.9% 0.98 0.0058 -0.003 47 0.0300 0.0500 4,502 59.0% -0.02 0.0058 -0.010
13.05 13.20 1,555 64.4% 0.98 0.0064 -0.004 47.5 0.0300 0.0600 1 6,628 57.8% -0.02 0.0064 -0.011
12.55 12.70 11.2K 61.9% 0.98 0.0071 -0.005 48 0.0500 0.0700 8 26.2K 58.2% -0.02 0.0072 -0.011
12.05 12.20 306 59.4% 0.98 0.0080 -0.006 48.5 0.0600 0.0800 916 57.4% -0.02 0.0080 -0.012
11.55 11.70 8,484 57.0% 0.97 0.0089 -0.007 49 0.0500 0.0800 7 4,324 54.5% -0.03 0.0090 -0.013
11.05 11.25 2 399 57.2% 0.97 0.0100 -0.008 49.5 0.0600 0.0900 721 53.5% -0.03 0.0100 -0.014
10.60 10.75 208 16.5K 57.1% 0.97 0.0113 -0.009 50 0.0700 0.0900 244 48.0K 51.9% -0.03 0.0113 -0.015
10.10 10.25 544 54.6% 0.96 0.0127 -0.011 50.5 0.0800 0.1000 11 1,533 50.7% -0.04 0.0128 -0.016
9.60 9.75 13 1,969 52.0% 0.96 0.0144 -0.013 51 0.1000 0.1100 20 1,853 49.8% -0.04 0.0145 -0.017
9.10 9.30 283 51.5% 0.95 0.0164 -0.014 51.5 0.1100 0.1300 10 1,592 48.8% -0.05 0.0164 -0.019
8.65 8.80 7 5,053 50.6% 0.95 0.0186 -0.016 52 0.1200 0.1500 56 9,236 47.6% -0.05 0.0187 -0.021
8.15 8.30 1,898 48.0% 0.94 0.0212 -0.019 52.5 0.1400 0.1700 12 2,202 46.6% -0.06 0.0212 -0.023
7.70 7.85 1 1,258 48.4% 0.93 0.0241 -0.021 53 0.1700 0.1900 31 1,581 45.7% -0.07 0.0242 -0.025
7.20 7.35 720 45.7% 0.92 0.0273 -0.024 53.5 0.2000 0.2300 13 5,789 45.1% -0.08 0.0274 -0.028
6.75 6.90 6 3,602 45.4% 0.90 0.0310 -0.027 54 0.2300 0.2600 116 2,083 44.0% -0.10 0.0311 -0.030
6.30 6.45 1,202 44.8% 0.89 0.0350 -0.030 54.5 0.2700 0.3100 12 7,850 43.4% -0.11 0.0351 -0.034
5.85 6.00 64 15.2K 44.0% 0.87 0.0393 -0.034 55 0.3400 0.3600 457 21.2K 43.1% -0.13 0.0395 -0.037
5.45 5.60 1,057 44.5% 0.85 0.0439 -0.038 55.5 0.4000 0.4300 2 2,768 42.6% -0.15 0.0441 -0.040
5.00 5.15 58 8,974 43.1% 0.83 0.0486 -0.042 56 0.4800 0.5100 52 7,578 42.2% -0.17 0.0488 -0.044
4.60 4.75 43 723 42.9% 0.80 0.0533 -0.046 56.5 0.5700 0.6100 125 1,918 41.9% -0.20 0.0536 -0.048
4.20 4.35 218 2,515 42.3% 0.77 0.0580 -0.050 57 0.6800 0.7200 58 2,815 41.7% -0.23 0.0583 -0.052
3.85 4.00 201 1,308 42.6% 0.74 0.0623 -0.054 57.5 0.8100 0.8500 38 1,310 41.6% -0.26 0.0627 -0.055
3.50 3.65 398 3,468 42.5% 0.71 0.0663 -0.057 58 0.9500 1.00 109 11.5K 41.4% -0.29 0.0666 -0.059
3.15 3.30 188 3,431 42.0% 0.67 0.0697 -0.060 58.5 1.13 1.17 2,426 5,195 41.6% -0.33 0.0701 -0.062
2.88 2.97 222 1,940 42.2% 0.64 0.0724 -0.063 59 1.32 1.36 2,312 4,184 41.6% -0.37 0.0728 -0.064
2.59 2.68 31 2,497 42.2% 0.60 0.0744 -0.066 59.5 1.52 1.58 20 2,229 41.6% -0.40 0.0748 -0.067
2.33 2.41 3,906 36.2K 42.4% 0.56 0.0756 -0.067 60 1.76 1.81 341 17.2K 41.8% -0.44 0.0760 -0.068
2.08 2.17 63 1,647 42.6% 0.52 0.0759 -0.069 60.5 2.01 2.05 39 5,680 41.7% -0.48 0.0764 -0.069
1.87 1.93 1,639 3,364 42.7% 0.48 0.0755 -0.069 61 2.26 2.35 159 2,026 41.9% -0.52 0.0761 -0.069
1.67 1.75 729 1,878 43.3% 0.45 0.0744 -0.069 61.5 2.56 2.65 27 1,386 42.2% -0.55 0.0750 -0.069
1.49 1.54 803 15.1K 43.3% 0.41 0.0727 -0.069 62 2.87 2.97 96 10.1K 42.5% -0.59 0.0733 -0.068
1.32 1.40 172 3,432 43.9% 0.38 0.0704 -0.068 62.5 3.20 3.35 7 1,977 43.2% -0.62 0.0710 -0.067
1.18 1.21 689 65.6K 43.9% 0.35 0.0678 -0.066 63 3.50 3.70 50 4,520 42.9% -0.66 0.0684 -0.066
1.05 1.12 400 1,889 44.7% 0.32 0.0647 -0.065 63.5 3.85 4.05 392 42.8% -0.69 0.0654 -0.064
0.9400 1.00 878 8,235 45.2% 0.29 0.0615 -0.062 64 4.35 4.45 12 1,021 44.8% -0.71 0.0621 -0.061
0.8400 0.9000 63 1,481 45.8% 0.27 0.0581 -0.060 64.5 4.65 4.85 279 44.0% -0.74 0.0588 -0.059
0.7500 0.7900 9,009 50.3K 46.1% 0.24 0.0547 -0.058 65 5.10 5.25 77 18.8K 44.9% -0.76 0.0553 -0.057
0.6700 0.7300 12 1,167 46.9% 0.22 0.0513 -0.056 65.5 5.45 5.70 841 44.8% -0.78 0.0519 -0.054
0.6100 0.6200 146 5,389 47.1% 0.20 0.0480 -0.053 66 5.90 6.10 37 1,159 45.0% -0.80 0.0486 -0.051
0.5400 0.5900 10 564 48.1% 0.18 0.0447 -0.051 66.5 6.35 6.55 863 45.9% -0.82 0.0453 -0.049
0.4900 0.5400 159 11.6K 48.9% 0.17 0.0416 -0.049 67 6.75 7.00 10 1,192 45.6% -0.84 0.0422 -0.046
0.4400 0.4900 29 2,666 49.5% 0.15 0.0387 -0.046 67.5 7.25 7.45 2 1,073 46.9% -0.85 0.0393 -0.044
0.4100 0.4500 5,304 3,472 50.5% 0.14 0.0360 -0.044 68 7.70 7.90 4 506 47.0% -0.86 0.0365 -0.041
0.3700 0.4000 4 1,242 50.9% 0.13 0.0334 -0.042 68.5 8.15 8.40 288 48.0% -0.88 0.0339 -0.039
0.3400 0.3700 4,195 18.5K 51.8% 0.12 0.0310 -0.040 69 8.60 8.85 1 2,625 47.7% -0.89 0.0315 -0.037
0.3100 0.3400 597 52.5% 0.11 0.0288 -0.038 69.5 9.10 9.35 2,849 49.6% -0.90 0.0292 -0.035
0.2800 0.3100 3,667 56.2K 53.1% 0.10 0.0268 -0.037 70 9.55 9.80 3 28.4K 48.7% -0.91 0.0271 -0.033
0.2600 0.2800 1 4,722 53.8% 0.09 0.0249 -0.035 70.5 10.05 10.30 1,554 50.5% -0.91 0.0252 -0.030
0.2300 0.2600 3 4,535 54.3% 0.09 0.0231 -0.033 71 10.50 10.75 22 3,418 49.0% -0.92 0.0234 -0.029
0.2200 0.2400 1 736 55.3% 0.08 0.0215 -0.032 71.5 11.00 11.25 1,564 50.6% -0.93 0.0218 -0.027
0.2100 0.2300 42 7,896 56.4% 0.07 0.0200 -0.030 72 11.30 11.75 5 1,040 -0.93 0.0203 -0.025
0.1900 0.2100 11 15.4K 56.9% 0.07 0.0187 -0.029 72.5 11.60 13.00 538 64.5% -0.94 0.0191 -0.023
0.1700 0.2100 5 13.0K 58.0% 0.06 0.0174 -0.028 73 12.05 12.90 2 822 -0.94 0.0179 -0.022
0.1600 0.1900 51 769 58.6% 0.06 0.0163 -0.026 73.5 12.50 13.95 650 63.9% -0.95 0.0168 -0.020
0.1500 0.1700 3 12.0K 59.1% 0.06 0.0152 -0.025 74 13.00 14.45 279 65.6% -0.95 0.0158 -0.019
0.1300 0.1600 1 1,032 59.5% 0.05 0.0142 -0.024 74.5 13.50 14.95 1,489 67.3% -0.95 0.0148 -0.018
0.1300 0.1500 804 28.3K 60.6% 0.05 0.0133 -0.023 75 14.05 15.05 1 5,924 52.9% -0.96 0.0142 -0.016
0.1100 0.1400 1 11.3K 62.2% 0.04 0.0117 -0.021 76 15.05 16.40 2,998 72.2% -0.96 0.0129 -0.014
0.1000 0.1200 243 3,615 63.6% 0.04 0.0103 -0.020 77 15.95 17.45 430 73.7% -0.97 0.0118 -0.012
0.0800 0.1100 11.1K 64.8% 0.03 0.0091 -0.018 78 16.95 18.35 5 561 72.9% -0.97 0.0108 -0.011
0.0900 0.1000 10 4,302 67.4% 0.03 0.0081 -0.017 79 17.95 19.45 107 79.7% -0.98 0.0097 -0.010
0.0700 0.0900 83 60.5K 68.1% 0.03 0.0072 -0.015 80 18.95 20.05 26.5K -0.98 0.0088 -0.009
0.0500 0.0800 1,116 68.4% 0.02 0.0064 -0.014 81 20.00 21.40 488 85.5% -0.99 0.0080 -0.009
0.0400 0.0700 1 1,251 69.1% 0.02 0.0058 -0.013 82 21.00 22.35 513 86.4% -0.99 0.0071 -0.009
0.0400 0.0700 1,118 71.5% 0.02 0.0052 -0.012 83 22.00 23.30 88 86.9% -0.99 0.0060 -0.010
0.0400 0.0500 2,693 71.7% 0.02 0.0046 -0.011 84 22.70 24.40 3 75.8% -0.99 0.0051 -0.011
0.0400 0.0500 689 31.6K 73.9% 0.02 0.0042 -0.011 85 23.70 25.40 133 78.2% -0.99 0.0043 -0.011
0.0200 0.0600 3 4,948 74.9% 0.01 0.0038 -0.010 86 24.80 26.40 22 89.2% -1.00 0.0036 -0.012
0.0200 0.0400 3 2,667 74.3% 0.01 0.0034 -0.009 87 25.70 27.40 11 82.8% -1.00 0.0031 -0.012
0.0200 0.0600 1,140 79.1% 0.01 0.0031 -0.009 88 26.70 28.40 85.0% -1.00 0.0025 -0.013
0.0200 0.0500 4,650 79.8% 0.01 0.0029 -0.008 89 27.70 29.40 1 87.2% -1.00 0.0020 -0.015
0.0100 0.0300 74 27.7K 76.6% 0.01 0.0026 -0.008 90 28.80 30.40 200 98.7% -1.00 0.0016 -0.016

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 18, 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.

38%46%53%61%60.4750.0071.00
callsputs

Consumo Cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnologia

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Serviços Financeiros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Indústria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energia

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP