SO cadeia de opções The Southern Company
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 ±2.9% (88.44–93.80) · IV ATM 18.6% · P/C open interest 0.09
| 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 | |
| 39.10 | 42.10 | 1.00 | 0.0001 | -0.001 | 50 | 0 | 0.1000 | 129.7% | -0.00 | 0.0001 | -0.001 | |||||
| 34.10 | 37.10 | 1.00 | 0.0002 | -0.001 | 55 | 0 | 0.1000 | 110.9% | -0.00 | 0.0002 | -0.001 | |||||
| 29.20 | 32.10 | 1.00 | 0.0003 | -0.002 | 60 | 0 | 2.15 | 164.7% | -0.00 | 0.0004 | -0.002 | |||||
| 24.20 | 27.10 | 1.00 | 0.0007 | -0.003 | 65 | 0 | 2.15 | 139.5% | -0.00 | 0.0007 | -0.003 | |||||
| 19.20 | 21.60 | 0.99 | 0.0015 | -0.004 | 70 | 0 | 2.15 | 115.7% | -0.01 | 0.0015 | -0.004 | |||||
| 18.20 | 21.20 | 0.99 | 0.0018 | -0.005 | 71 | 0 | 2.15 | 111.1% | -0.01 | 0.0018 | -0.005 | |||||
| 17.20 | 19.80 | 0.99 | 0.0021 | -0.005 | 72 | 0 | 2.15 | 106.5% | -0.01 | 0.0021 | -0.005 | |||||
| 16.20 | 18.90 | 0.99 | 0.0025 | -0.006 | 73 | 0 | 0.4000 | 67.4% | -0.01 | 0.0025 | -0.006 | |||||
| 15.20 | 18.80 | 0.99 | 0.0030 | -0.007 | 74 | 0 | 0.4000 | 64.0% | -0.01 | 0.0030 | -0.007 | |||||
| 14.20 | 16.70 | 0.99 | 0.0036 | -0.007 | 75 | 0 | 0.4000 | 60.6% | -0.01 | 0.0036 | -0.007 | |||||
| 13.50 | 15.70 | 0.99 | 0.0043 | -0.008 | 76 | 0 | 0.2000 | 50.3% | -0.01 | 0.0044 | -0.008 | |||||
| 12.20 | 14.70 | 1 | 0.98 | 0.0052 | -0.009 | 77 | 0 | 0.8000 | 63.1% | -0.02 | 0.0053 | -0.009 | ||||
| 11.20 | 13.90 | 0.98 | 0.0064 | -0.010 | 78 | 0 | 1.00 | 43 | 62.9% | -0.02 | 0.0064 | -0.010 | ||||
| 10.20 | 12.70 | 0.98 | 0.0079 | -0.011 | 79 | 0 | 1.00 | 4 | 59.1% | -0.02 | 0.0079 | -0.012 | ||||
| 9.20 | 11.70 | 0.97 | 0.0097 | -0.013 | 80 | 0 | 1.80 | 11 | 66.3% | -0.03 | 0.0098 | -0.013 | ||||
| 8.30 | 10.80 | 21 | 0.97 | 0.0121 | -0.015 | 81 | 0 | 2.15 | 3 | 66.1% | -0.03 | 0.0122 | -0.015 | |||
| 7.30 | 9.60 | 1 | 0.96 | 0.0152 | -0.017 | 82 | 0.0500 | 0.1500 | 5 | 25 | 32.2% | -0.04 | 0.0153 | -0.017 | ||
| 6.30 | 8.70 | 23 | 0.95 | 0.0192 | -0.019 | 83 | 0 | 2.20 | 25 | 57.6% | -0.05 | 0.0194 | -0.019 | |||
| 5.70 | 7.60 | 104 | 0.94 | 0.0246 | -0.021 | 84 | 0 | 0.9000 | 5 | 10 | 38.4% | -0.06 | 0.0248 | -0.022 | ||
| 4.40 | 6.60 | 1 | 89 | 0.92 | 0.0317 | -0.024 | 85 | 0.1000 | 0.4500 | 5 | 76 | 29.7% | -0.08 | 0.0320 | -0.025 | |
| 3.50 | 6.80 | 239 | 0.90 | 0.0413 | -0.028 | 86 | 0 | 0.3000 | 2 | 69 | 22.1% | -0.11 | 0.0417 | -0.028 | ||
| 3.70 | 5.00 | 440 | 16.8% | 0.86 | 0.0540 | -0.032 | 87 | 0 | 0.3500 | 16 | 135 | 19.6% | -0.14 | 0.0546 | -0.032 | |
| 2.50 | 4.30 | 2 | 1,471 | 15.2% | 0.81 | 0.0705 | -0.036 | 88 | 0.2500 | 0.9500 | 1 | 128 | 25.2% | -0.19 | 0.0715 | -0.036 |
| 2.60 | 3.80 | 1 | 80 | 26.4% | 0.75 | 0.0907 | -0.040 | 89 | 0.0500 | 1.10 | 8 | 3 | 20.2% | -0.26 | 0.0921 | -0.041 |
| 1.95 | 2.20 | 396 | 1,682 | 19.1% | 0.66 | 0.1119 | -0.043 | 90 | 0.3000 | 0.9000 | 4 | 5 | 15.7% | -0.35 | 0.1138 | -0.044 |
| 1.30 | 1.55 | 268 | 1,407 | 18.1% | 0.54 | 0.1266 | -0.045 | 91 | 0.9500 | 1.55 | 20 | 21 | 19.1% | -0.47 | 0.1290 | -0.046 |
| 0.8500 | 1.00 | 25 | 156 | 17.6% | 0.41 | 0.1259 | -0.043 | 92 | 0.7000 | 1.80 | 1 | 2 | 11.1% | -0.60 | 0.1289 | -0.044 |
| 0.4500 | 0.7000 | 208 | 126 | 17.5% | 0.30 | 0.1099 | -0.039 | 93 | 1.20 | 3.50 | 17.5% | -0.71 | 0.1133 | -0.041 | ||
| 0.2500 | 0.5000 | 3 | 18.2% | 0.21 | 0.0879 | -0.034 | 94 | 2.55 | 4.40 | 24.1% | -0.80 | 0.0912 | -0.036 | |||
| 0.1500 | 0.2500 | 13 | 34 | 17.8% | 0.15 | 0.0675 | -0.029 | 95 | 3.50 | 5.30 | 26.8% | -0.86 | 0.0704 | -0.031 | ||
| 0 | 0.2000 | 60 | 60 | 17.5% | 0.11 | 0.0512 | -0.025 | 96 | 4.30 | 6.20 | 27.4% | -0.90 | 0.0533 | -0.026 | ||
| 0 | 2.15 | 42.8% | 0.08 | 0.0390 | -0.021 | 97 | 5.30 | 7.50 | 34.2% | -0.93 | 0.0402 | -0.022 | ||||
| 0 | 2.15 | 46.6% | 0.07 | 0.0300 | -0.018 | 98 | 5.10 | 8.70 | 21.1% | -0.95 | 0.0302 | -0.019 | ||||
| 0 | 2.15 | 50.3% | 0.05 | 0.0234 | -0.016 | 99 | 7.40 | 9.60 | 43.3% | -0.96 | 0.0229 | -0.016 | ||||
| 0 | 2.15 | 53.9% | 0.04 | 0.0184 | -0.014 | 100 | 8.10 | 10.60 | 43.0% | -0.97 | 0.0174 | -0.013 | ||||
| 0 | 0.7500 | 40.9% | 0.03 | 0.0147 | -0.012 | 101 | 9.10 | 11.80 | 48.6% | -0.98 | 0.0133 | -0.011 | ||||
| 0 | 1.40 | 61.2% | 0.02 | 0.0066 | -0.007 | 105 | 13.30 | 15.80 | 63.1% | -0.99 | 0.0048 | -0.005 | ||||
| 0 | 0.9500 | 67.7% | 0.01 | 0.0030 | -0.004 | 110 | 17.90 | 20.60 | 67.2% | -1.00 | 0.0015 | -0.002 | ||||
| 0 | 2.15 | 97.7% | 0.00 | 0.0015 | -0.003 | 115 | 22.90 | 25.80 | 82.7% | -1.00 | 0.0005 | -0.001 | ||||
| 0 | 2.15 | 109.7% | 0.00 | 0.0009 | -0.002 | 120 | 27.90 | 30.90 | 95.6% | -1.00 | 0.0002 | -0.000 | ||||
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 — Oct 30, 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