SPX cadeia de opções S&P 500 Index
Cboe delayed options data · em 19:03 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 ±1.7% (7,621.55–7,886.75) · IV ATM 10.9% · P/C open interest 1.45
| 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 | |
| 3,744 | 3,764 | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1000 | 36 | 96.0% | -0.00 | 0.0000 | -0.022 | ||||
| 3,544 | 3,564 | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.1000 | 8 | 89.2% | -0.00 | 0.0000 | -0.025 | ||||
| 3,344 | 3,364 | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.1500 | 3 | 85.0% | -0.00 | 0.0000 | -0.030 | ||||
| 3,145 | 3,165 | 1.00 | 0.0000 | 0.000 | 4,600 | 0.0500 | 0.1500 | 4 | 329 | 80.3% | -0.00 | 0.0000 | -0.036 | |||
| 2,945 | 2,966 | 1.00 | 0.0000 | 0.000 | 4,800 | 0.0500 | 0.2000 | 20 | 14 | 75.3% | -0.00 | 0.0000 | -0.045 | |||
| 2,746 | 2,766 | 1 | 68.2% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.1000 | 0.2000 | 551 | 70.2% | -0.00 | 0.0000 | -0.057 | ||
| 2,546 | 2,566 | 1.00 | 0.0000 | 0.000 | 5,200 | 0.1500 | 0.2500 | 984 | 65.8% | -0.00 | 0.0000 | -0.073 | ||||
| 2,346 | 2,366 | 1.00 | 0.0000 | 0.000 | 5,400 | 0.2000 | 0.3000 | 410 | 1,269 | 61.1% | -0.00 | 0.0000 | -0.092 | |||
| 2,147 | 2,167 | 5 | 1.00 | 0.0000 | 0.000 | 5,600 | 0.2500 | 0.3500 | 41 | 56.2% | -0.00 | 0.0000 | -0.116 | |||
| 1,947 | 1,967 | 39.3% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.3500 | 0.4500 | 102 | 144 | 51.9% | -0.00 | 0.0000 | -0.144 | ||
| 1,748 | 1,768 | 28 | 47.9% | 1.00 | 0.0000 | 0.000 | 6,000 | 0.4500 | 0.5500 | 63 | 939 | 47.3% | -0.00 | 0.0000 | -0.177 | |
| 1,548 | 1,569 | 1 | 41.6% | 1.00 | 0.0000 | 0.000 | 6,200 | 0.6000 | 0.7000 | 961 | 1,105 | 42.9% | -0.00 | 0.0000 | -0.214 | |
| 1,449 | 1,469 | 41.0% | 1.00 | 0.0000 | 0.000 | 6,300 | 0.6500 | 0.7500 | 10 | 99 | 40.4% | -0.00 | 0.0000 | -0.236 | ||
| 1,348 | 1,368 | 0.99 | 0.0000 | 0.000 | 6,400 | 0.8000 | 0.9000 | 73 | 330 | 38.4% | -0.00 | 0.0000 | -0.258 | |||
| 1,249 | 1,269 | 33.9% | 0.99 | 0.0000 | 0.000 | 6,500 | 0.9000 | 1.00 | 115 | 725 | 36.0% | -0.01 | 0.0000 | -0.283 | ||
| 1,174 | 1,194 | 32.6% | 0.99 | 0.0000 | 0.000 | 6,575 | 1.00 | 1.10 | 34.3% | -0.01 | 0.0000 | -0.303 | ||||
| 1,149 | 1,169 | 53 | 30.8% | 0.99 | 0.0000 | 0.000 | 6,600 | 1.05 | 1.15 | 92 | 160 | 33.8% | -0.01 | 0.0000 | -0.310 | |
| 1,124 | 1,145 | 8 | 32.4% | 0.99 | 0.0000 | 0.000 | 6,625 | 1.05 | 1.20 | 13 | 33.2% | -0.01 | 0.0000 | -0.317 | ||
| 1,100 | 1,120 | 32.0% | 0.99 | 0.0000 | 0.000 | 6,650 | 1.10 | 1.20 | 24 | 32.6% | -0.01 | 0.0000 | -0.325 | |||
| 1,074 | 1,095 | 1 | 30.9% | 0.99 | 0.0000 | 0.000 | 6,675 | 1.15 | 1.25 | 5 | 32.0% | -0.01 | 0.0000 | -0.333 | ||
| 1,050 | 1,070 | 2 | 31.5% | 0.99 | 0.0000 | 0.000 | 6,700 | 1.20 | 1.30 | 67 | 31.5% | -0.01 | 0.0000 | -0.341 | ||
| 1,024 | 1,045 | 29.2% | 0.99 | 0.0000 | 0.000 | 6,725 | 1.25 | 1.35 | 6 | 30.9% | -0.01 | 0.0000 | -0.349 | |||
| 999.60 | 1,020 | 29.1% | 0.99 | 0.0000 | 0.000 | 6,750 | 1.30 | 1.40 | 27 | 30.3% | -0.01 | 0.0000 | -0.358 | |||
| 974.70 | 995.20 | 28.6% | 0.99 | 0.0001 | 0.000 | 6,775 | 1.35 | 1.45 | 8 | 29.8% | -0.01 | 0.0001 | -0.367 | |||
| 949.80 | 969.90 | 27.5% | 0.99 | 0.0001 | 0.000 | 6,800 | 1.40 | 1.50 | 349 | 283 | 29.2% | -0.01 | 0.0001 | -0.376 | ||
| 924.90 | 945.40 | 27.6% | 0.99 | 0.0001 | 0.000 | 6,825 | 1.45 | 1.55 | 28.6% | -0.01 | 0.0001 | -0.386 | ||||
| 900.20 | 920.50 | 27.4% | 0.99 | 0.0001 | 0.000 | 6,850 | 1.50 | 1.60 | 139 | 28.0% | -0.01 | 0.0001 | -0.397 | |||
| 875.30 | 896.00 | 27.3% | 0.99 | 0.0001 | 0.000 | 6,875 | 1.55 | 1.70 | 21 | 26 | 27.4% | -0.01 | 0.0001 | -0.408 | ||
| 850.20 | 870.70 | 26.0% | 0.99 | 0.0001 | 0.000 | 6,900 | 1.65 | 1.75 | 197 | 26.9% | -0.01 | 0.0001 | -0.420 | |||
| 825.30 | 845.80 | 25.4% | 0.99 | 0.0001 | 0.000 | 6,925 | 1.70 | 1.80 | 5 | 66 | 26.3% | -0.01 | 0.0001 | -0.432 | ||
| 800.40 | 820.50 | 24.4% | 0.99 | 0.0001 | -0.015 | 6,950 | 1.80 | 1.90 | 94 | 25.7% | -0.01 | 0.0001 | -0.446 | |||
| 775.60 | 796.10 | 24.5% | 0.99 | 0.0001 | -0.042 | 6,975 | 1.85 | 2.00 | 95 | 52 | 25.1% | -0.01 | 0.0001 | -0.460 | ||
| 750.70 | 771.20 | 7 | 23.9% | 0.98 | 0.0001 | -0.071 | 7,000 | 1.95 | 2.10 | 62 | 119 | 24.6% | -0.02 | 0.0001 | -0.476 | |
| 725.90 | 746.40 | 23.5% | 0.98 | 0.0001 | -0.102 | 7,025 | 2.05 | 2.20 | 1 | 31 | 24.0% | -0.02 | 0.0001 | -0.493 | ||
| 701.00 | 721.50 | 7 | 22.8% | 0.98 | 0.0001 | -0.133 | 7,050 | 2.20 | 2.30 | 1 | 309 | 23.5% | -0.02 | 0.0001 | -0.511 | |
| 676.20 | 696.80 | 22.4% | 0.98 | 0.0001 | -0.167 | 7,075 | 2.30 | 2.45 | 65 | 22.9% | -0.02 | 0.0001 | -0.531 | |||
| 651.40 | 671.50 | 21.6% | 0.98 | 0.0001 | -0.202 | 7,100 | 2.45 | 2.60 | 11 | 311 | 22.4% | -0.02 | 0.0001 | -0.553 | ||
| 626.60 | 647.10 | 21.3% | 0.98 | 0.0002 | -0.240 | 7,125 | 2.60 | 2.75 | 13 | 61 | 21.8% | -0.02 | 0.0002 | -0.578 | ||
| 601.80 | 622.60 | 21.0% | 0.98 | 0.0002 | -0.280 | 7,150 | 2.80 | 2.90 | 36 | 166 | 21.3% | -0.02 | 0.0002 | -0.605 | ||
| 577.00 | 598.00 | 8 | 20.5% | 0.97 | 0.0002 | -0.323 | 7,175 | 3.00 | 3.10 | 19 | 224 | 20.7% | -0.03 | 0.0002 | -0.634 | |
| 552.50 | 573.00 | 14 | 20.0% | 0.97 | 0.0002 | -0.369 | 7,200 | 3.20 | 3.40 | 50 | 802 | 20.2% | -0.03 | 0.0002 | -0.668 | |
| 527.80 | 548.30 | 19.5% | 0.97 | 0.0002 | -0.420 | 7,225 | 3.50 | 3.60 | 20 | 105 | 19.7% | -0.03 | 0.0002 | -0.705 | ||
| 503.20 | 523.90 | 12 | 19.1% | 0.97 | 0.0003 | -0.474 | 7,250 | 3.80 | 4.00 | 141 | 116 | 19.2% | -0.03 | 0.0003 | -0.745 | |
| 493.10 | 514.00 | 18.8% | 0.96 | 0.0003 | -0.497 | 7,260 | 3.90 | 4.10 | 1 | 18.9% | -0.04 | 0.0003 | -0.763 | |||
| 483.50 | 504.20 | 18.7% | 0.96 | 0.0003 | -0.521 | 7,270 | 4.00 | 4.20 | 18.7% | -0.04 | 0.0003 | -0.782 | ||||
| 478.60 | 499.30 | 6 | 18.6% | 0.96 | 0.0003 | -0.533 | 7,275 | 4.10 | 4.30 | 25 | 124 | 18.6% | -0.04 | 0.0003 | -0.791 | |
| 473.70 | 494.40 | 18.5% | 0.96 | 0.0003 | -0.545 | 7,280 | 4.20 | 4.40 | 2 | 18.5% | -0.04 | 0.0003 | -0.801 | |||
| 463.90 | 484.50 | 18.3% | 0.96 | 0.0003 | -0.571 | 7,290 | 4.40 | 4.60 | 1 | 2 | 18.4% | -0.04 | 0.0003 | -0.821 | ||
| 454.10 | 474.70 | 18.1% | 0.96 | 0.0003 | -0.597 | 7,300 | 4.50 | 4.70 | 24 | 240 | 18.1% | -0.04 | 0.0003 | -0.842 | ||
| 444.30 | 464.90 | 17.9% | 0.96 | 0.0003 | -0.624 | 7,310 | 4.70 | 4.90 | 1 | 17.9% | -0.04 | 0.0003 | -0.864 | |||
| 434.50 | 455.10 | 17.7% | 0.95 | 0.0004 | -0.653 | 7,320 | 4.90 | 5.10 | 47 | 17.7% | -0.05 | 0.0004 | -0.887 | |||
| 429.40 | 450.20 | 17.5% | 0.95 | 0.0004 | -0.667 | 7,325 | 5.00 | 5.20 | 11 | 150 | 17.6% | -0.05 | 0.0004 | -0.899 | ||
| 424.70 | 445.20 | 17.5% | 0.95 | 0.0004 | -0.682 | 7,330 | 5.10 | 5.30 | 43 | 17.5% | -0.05 | 0.0004 | -0.911 | |||
| 414.90 | 435.60 | 17.3% | 0.95 | 0.0004 | -0.712 | 7,340 | 5.30 | 5.60 | 84 | 17.4% | -0.05 | 0.0004 | -0.936 | |||
| 405.40 | 425.70 | 30 | 17.2% | 0.95 | 0.0004 | -0.743 | 7,350 | 5.60 | 5.80 | 27 | 221 | 17.2% | -0.05 | 0.0004 | -0.962 | |
| 395.30 | 416.00 | 2 | 16.9% | 0.94 | 0.0004 | -0.775 | 7,360 | 5.90 | 6.10 | 37 | 26 | 17.0% | -0.06 | 0.0004 | -0.989 | |
| 386.80 | 406.30 | 17.0% | 0.94 | 0.0004 | -0.809 | 7,370 | 6.10 | 6.30 | 88 | 39 | 16.8% | -0.06 | 0.0004 | -1.017 | ||
| 381.90 | 400.90 | 5 | 16.8% | 0.94 | 0.0005 | -0.826 | 7,375 | 6.30 | 6.50 | 79 | 119 | 16.7% | -0.06 | 0.0005 | -1.031 | |
| 377.60 | 396.60 | 17.0% | 0.94 | 0.0005 | -0.844 | 7,380 | 6.40 | 6.60 | 45 | 28 | 16.6% | -0.06 | 0.0005 | -1.046 | ||
| 367.90 | 387.10 | 16.8% | 0.94 | 0.0005 | -0.879 | 7,390 | 6.70 | 7.00 | 90 | 18 | 16.4% | -0.06 | 0.0005 | -1.076 | ||
| 357.90 | 377.30 | 1 | 3 | 16.5% | 0.93 | 0.0005 | -0.916 | 7,400 | 7.10 | 7.30 | 100 | 173 | 16.3% | -0.07 | 0.0005 | -1.108 |
| 348.70 | 367.50 | 1 | 16.4% | 0.93 | 0.0006 | -0.954 | 7,410 | 7.40 | 7.70 | 21 | 37 | 16.1% | -0.07 | 0.0006 | -1.141 | |
| 339.00 | 358.10 | 24 | 16.2% | 0.93 | 0.0006 | -0.994 | 7,420 | 7.80 | 8.00 | 3 | 7 | 15.9% | -0.07 | 0.0006 | -1.175 | |
| 334.40 | 353.40 | 16.2% | 0.92 | 0.0006 | -1.014 | 7,425 | 8.00 | 8.30 | 407 | 84 | 15.8% | -0.08 | 0.0006 | -1.192 | ||
| 329.70 | 348.60 | 1 | 16.1% | 0.92 | 0.0006 | -1.034 | 7,430 | 8.20 | 8.50 | 11 | 40 | 15.7% | -0.08 | 0.0006 | -1.210 | |
| 318.50 | 337.70 | 15.2% | 0.92 | 0.0006 | -1.076 | 7,440 | 8.70 | 8.90 | 13 | 155 | 15.6% | -0.08 | 0.0006 | -1.246 | ||
| 309.10 | 328.20 | 2 | 15.1% | 0.91 | 0.0007 | -1.119 | 7,450 | 9.20 | 9.40 | 26 | 172 | 15.4% | -0.09 | 0.0007 | -1.284 | |
| 299.60 | 318.70 | 14.9% | 0.91 | 0.0007 | -1.163 | 7,460 | 9.70 | 9.90 | 14 | 85 | 15.2% | -0.09 | 0.0007 | -1.323 | ||
| 290.00 | 310.90 | 1 | 15.0% | 0.90 | 0.0008 | -1.209 | 7,470 | 10.20 | 10.50 | 14 | 150 | 15.0% | -0.10 | 0.0008 | -1.363 | |
| 285.50 | 306.20 | 1 | 15.0% | 0.90 | 0.0008 | -1.232 | 7,475 | 10.50 | 10.70 | 22 | 142 | 15.0% | -0.10 | 0.0008 | -1.384 | |
| 288.40 | 293.90 | 10 | 14.8% | 0.90 | 0.0008 | -1.256 | 7,480 | 10.80 | 11.00 | 22 | 47 | 14.9% | -0.10 | 0.0008 | -1.405 | |
| 283.40 | 289.20 | 14.8% | 0.89 | 0.0008 | -1.280 | 7,485 | 11.10 | 11.40 | 1 | 12 | 14.8% | -0.11 | 0.0008 | -1.426 | ||
| 279.00 | 284.50 | 4 | 14.6% | 0.89 | 0.0008 | -1.304 | 7,490 | 11.40 | 11.70 | 36 | 36 | 14.7% | -0.11 | 0.0008 | -1.448 | |
| 274.10 | 279.90 | 4 | 14.6% | 0.89 | 0.0008 | -1.328 | 7,495 | 11.80 | 12.00 | 4 | 1 | 14.6% | -0.11 | 0.0008 | -1.469 | |
| 269.70 | 275.10 | 2 | 45 | 14.5% | 0.89 | 0.0009 | -1.353 | 7,500 | 12.10 | 12.40 | 61 | 630 | 14.5% | -0.11 | 0.0009 | -1.491 |
| 265.10 | 270.50 | 2 | 14.4% | 0.88 | 0.0009 | -1.378 | 7,505 | 12.50 | 12.70 | 3 | 14.5% | -0.12 | 0.0009 | -1.514 | ||
| 260.50 | 265.90 | 1 | 14.3% | 0.88 | 0.0009 | -1.403 | 7,510 | 12.80 | 13.10 | 64 | 143 | 14.4% | -0.12 | 0.0009 | -1.536 | |
| 255.50 | 261.30 | 14.3% | 0.88 | 0.0009 | -1.429 | 7,515 | 13.20 | 13.50 | 43 | 3 | 14.3% | -0.12 | 0.0009 | -1.559 | ||
| 251.30 | 256.70 | 14.2% | 0.87 | 0.0010 | -1.454 | 7,520 | 13.60 | 13.90 | 21 | 54 | 14.2% | -0.13 | 0.0010 | -1.582 | ||
| 246.50 | 252.10 | 1 | 19 | 14.1% | 0.87 | 0.0010 | -1.480 | 7,525 | 14.10 | 14.30 | 86 | 258 | 14.1% | -0.13 | 0.0010 | -1.605 |
| 242.20 | 247.50 | 14.0% | 0.86 | 0.0010 | -1.506 | 7,530 | 14.50 | 14.70 | 17 | 44 | 14.1% | -0.14 | 0.0010 | -1.629 | ||
| 237.40 | 242.90 | 14.0% | 0.86 | 0.0010 | -1.533 | 7,535 | 14.90 | 15.10 | 56 | 47 | 14.0% | -0.14 | 0.0010 | -1.653 | ||
| 232.80 | 238.50 | 1 | 13.9% | 0.86 | 0.0011 | -1.559 | 7,540 | 15.40 | 15.60 | 485 | 229 | 13.9% | -0.14 | 0.0011 | -1.677 | |
| 228.30 | 233.90 | 13.8% | 0.85 | 0.0011 | -1.586 | 7,545 | 15.80 | 16.10 | 6 | 2 | 13.8% | -0.15 | 0.0011 | -1.701 | ||
| 223.90 | 229.40 | 18 | 13.7% | 0.85 | 0.0011 | -1.613 | 7,550 | 16.30 | 16.60 | 118 | 240 | 13.7% | -0.15 | 0.0011 | -1.725 | |
| 219.70 | 224.90 | 13.6% | 0.84 | 0.0012 | -1.640 | 7,555 | 16.80 | 17.10 | 1 | 13 | 13.7% | -0.16 | 0.0012 | -1.750 | ||
| 214.90 | 220.50 | 4 | 13.6% | 0.84 | 0.0012 | -1.667 | 7,560 | 17.40 | 17.60 | 16 | 132 | 13.6% | -0.16 | 0.0012 | -1.774 | |
| 210.60 | 215.80 | 2 | 13.5% | 0.83 | 0.0012 | -1.695 | 7,565 | 17.90 | 18.20 | 11 | 4 | 13.5% | -0.17 | 0.0012 | -1.799 | |
| 206.10 | 211.40 | 11 | 13.4% | 0.83 | 0.0012 | -1.722 | 7,570 | 18.50 | 18.70 | 12 | 33 | 13.4% | -0.17 | 0.0012 | -1.824 | |
| 201.80 | 207.00 | 12 | 13.3% | 0.82 | 0.0013 | -1.750 | 7,575 | 19.10 | 19.30 | 19 | 286 | 13.4% | -0.18 | 0.0013 | -1.848 | |
| 197.60 | 202.80 | 189 | 6 | 13.2% | 0.82 | 0.0013 | -1.777 | 7,580 | 19.70 | 19.90 | 225 | 276 | 13.3% | -0.18 | 0.0013 | -1.873 |
| 193.10 | 198.20 | 3 | 13.2% | 0.81 | 0.0013 | -1.804 | 7,585 | 20.30 | 20.60 | 103 | 41 | 13.2% | -0.19 | 0.0013 | -1.898 | |
| 188.70 | 193.90 | 25 | 13.1% | 0.81 | 0.0014 | -1.832 | 7,590 | 21.00 | 21.20 | 20 | 66 | 13.1% | -0.19 | 0.0014 | -1.923 | |
| 184.40 | 189.50 | 13.0% | 0.80 | 0.0014 | -1.859 | 7,595 | 21.70 | 21.90 | 100 | 13.0% | -0.20 | 0.0014 | -1.947 | |||
| 179.90 | 185.20 | 3 | 15 | 12.9% | 0.80 | 0.0014 | -1.886 | 7,600 | 22.40 | 22.60 | 261 | 143 | 13.0% | -0.20 | 0.0014 | -1.972 |
| 176.20 | 181.50 | 12.8% | 0.79 | 0.0015 | -1.913 | 7,605 | 23.10 | 23.40 | 7 | 10 | 12.9% | -0.21 | 0.0015 | -1.996 | ||
| 171.90 | 177.30 | 9 | 12.7% | 0.78 | 0.0015 | -1.940 | 7,610 | 23.90 | 24.10 | 15 | 188 | 12.8% | -0.22 | 0.0015 | -2.020 | |
| 167.30 | 172.50 | 15 | 8 | 12.7% | 0.78 | 0.0015 | -1.967 | 7,615 | 24.60 | 24.90 | 11 | 17 | 12.7% | -0.22 | 0.0015 | -2.044 |
| 163.10 | 168.30 | 4 | 12.6% | 0.77 | 0.0016 | -1.993 | 7,620 | 25.50 | 25.70 | 5 | 36 | 12.7% | -0.23 | 0.0016 | -2.067 | |
| 159.50 | 164.60 | 1 | 16 | 12.6% | 0.76 | 0.0016 | -2.019 | 7,625 | 26.30 | 26.60 | 153 | 542 | 12.6% | -0.24 | 0.0016 | -2.091 |
| 155.40 | 160.40 | 4 | 21 | 12.5% | 0.76 | 0.0016 | -2.044 | 7,630 | 27.20 | 27.50 | 17 | 121 | 12.5% | -0.24 | 0.0016 | -2.113 |
| 152.20 | 155.50 | 4 | 3 | 12.4% | 0.75 | 0.0017 | -2.069 | 7,635 | 28.10 | 28.40 | 11 | 6 | 12.4% | -0.25 | 0.0017 | -2.136 |
| 148.20 | 151.40 | 3 | 7 | 12.3% | 0.74 | 0.0017 | -2.093 | 7,640 | 29.10 | 29.30 | 33 | 43 | 12.4% | -0.26 | 0.0017 | -2.157 |
| 144.20 | 147.30 | 25 | 18 | 12.3% | 0.74 | 0.0017 | -2.117 | 7,645 | 30.00 | 30.30 | 12 | 16 | 12.3% | -0.26 | 0.0017 | -2.179 |
| 140.20 | 143.10 | 28 | 88 | 12.2% | 0.73 | 0.0018 | -2.140 | 7,650 | 31.00 | 31.30 | 117 | 1,015 | 12.2% | -0.27 | 0.0018 | -2.199 |
| 136.30 | 139.40 | 4 | 9 | 12.2% | 0.72 | 0.0018 | -2.163 | 7,655 | 32.00 | 32.40 | 28 | 13 | 12.1% | -0.28 | 0.0018 | -2.219 |
| 132.40 | 135.50 | 5 | 26 | 12.1% | 0.71 | 0.0018 | -2.184 | 7,660 | 33.20 | 33.50 | 68 | 64 | 12.1% | -0.29 | 0.0018 | -2.238 |
| 128.50 | 131.80 | 3 | 7 | 12.0% | 0.70 | 0.0019 | -2.205 | 7,665 | 34.30 | 34.60 | 24 | 28 | 12.0% | -0.30 | 0.0019 | -2.256 |
| 126.20 | 126.60 | 188 | 112 | 12.0% | 0.69 | 0.0019 | -2.225 | 7,670 | 35.50 | 35.80 | 212 | 86 | 12.0% | -0.31 | 0.0019 | -2.273 |
| 122.40 | 122.70 | 4 | 1,421 | 11.9% | 0.69 | 0.0020 | -2.244 | 7,675 | 36.70 | 37.00 | 9 | 1,467 | 11.9% | -0.31 | 0.0020 | -2.289 |
| 118.70 | 119.00 | 22 | 339 | 11.8% | 0.68 | 0.0020 | -2.262 | 7,680 | 38.00 | 38.30 | 42 | 104 | 11.8% | -0.32 | 0.0020 | -2.305 |
| 115.00 | 115.30 | 31 | 11.8% | 0.67 | 0.0020 | -2.279 | 7,685 | 39.30 | 39.60 | 6 | 8 | 11.8% | -0.33 | 0.0020 | -2.319 | |
| 111.40 | 111.80 | 55 | 70 | 11.7% | 0.66 | 0.0021 | -2.294 | 7,690 | 40.70 | 41.00 | 28 | 50 | 11.7% | -0.34 | 0.0021 | -2.332 |
| 107.80 | 108.20 | 6 | 12 | 11.6% | 0.65 | 0.0021 | -2.308 | 7,695 | 42.10 | 42.40 | 30 | 17 | 11.6% | -0.35 | 0.0021 | -2.343 |
| 104.20 | 104.60 | 57 | 825 | 11.6% | 0.64 | 0.0021 | -2.321 | 7,700 | 43.50 | 43.90 | 134 | 119 | 11.6% | -0.36 | 0.0021 | -2.353 |
| 100.80 | 101.20 | 35 | 21 | 11.5% | 0.63 | 0.0022 | -2.333 | 7,705 | 45.10 | 45.40 | 97 | 12 | 11.5% | -0.37 | 0.0022 | -2.362 |
| 97.20 | 97.70 | 17 | 75 | 11.4% | 0.62 | 0.0022 | -2.343 | 7,710 | 46.60 | 46.90 | 100 | 21 | 11.4% | -0.38 | 0.0022 | -2.369 |
| 93.90 | 94.40 | 112 | 25 | 11.4% | 0.61 | 0.0022 | -2.351 | 7,715 | 48.20 | 48.50 | 112 | 8 | 11.4% | -0.39 | 0.0022 | -2.375 |
| 90.60 | 91.00 | 55 | 74 | 11.3% | 0.60 | 0.0022 | -2.358 | 7,720 | 49.80 | 50.20 | 41 | 38 | 11.3% | -0.40 | 0.0022 | -2.379 |
| 87.40 | 87.80 | 85 | 571 | 11.3% | 0.59 | 0.0023 | -2.363 | 7,725 | 51.60 | 52.00 | 13 | 95 | 11.3% | -0.41 | 0.0023 | -2.382 |
| 84.20 | 84.60 | 7 | 48 | 11.2% | 0.58 | 0.0023 | -2.366 | 7,730 | 53.40 | 53.70 | 22 | 32 | 11.2% | -0.42 | 0.0023 | -2.383 |
| 81.00 | 81.40 | 22 | 5 | 11.2% | 0.56 | 0.0023 | -2.368 | 7,735 | 55.30 | 55.60 | 23 | 7 | 11.1% | -0.44 | 0.0023 | -2.381 |
| 77.90 | 78.30 | 71 | 75 | 11.1% | 0.55 | 0.0023 | -2.368 | 7,740 | 57.20 | 57.60 | 44 | 57 | 11.1% | -0.45 | 0.0023 | -2.379 |
| 74.80 | 75.20 | 39 | 26 | 11.0% | 0.54 | 0.0024 | -2.365 | 7,745 | 59.10 | 59.50 | 22 | 2 | 11.0% | -0.46 | 0.0024 | -2.374 |
| 71.90 | 72.20 | 66 | 167 | 11.0% | 0.53 | 0.0024 | -2.361 | 7,750 | 61.10 | 61.60 | 70 | 11.0% | -0.47 | 0.0024 | -2.367 | |
| 69.00 | 69.40 | 49 | 20 | 10.9% | 0.52 | 0.0024 | -2.355 | 7,755 | 63.20 | 63.60 | 14 | 10.9% | -0.48 | 0.0024 | -2.358 | |
| 66.20 | 66.60 | 91 | 101 | 10.9% | 0.51 | 0.0024 | -2.347 | 7,760 | 65.40 | 65.80 | 58 | 23 | 10.9% | -0.49 | 0.0024 | -2.348 |
| 63.40 | 63.80 | 61 | 10 | 10.8% | 0.49 | 0.0024 | -2.337 | 7,765 | 67.60 | 68.00 | 2 | 10.8% | -0.51 | 0.0024 | -2.335 | |
| 60.70 | 61.10 | 26 | 1,024 | 10.8% | 0.48 | 0.0024 | -2.325 | 7,770 | 70.00 | 70.30 | 8 | 32 | 10.8% | -0.52 | 0.0024 | -2.320 |
| 58.10 | 58.50 | 59 | 173 | 10.7% | 0.47 | 0.0024 | -2.311 | 7,775 | 72.30 | 72.60 | 59 | 10.7% | -0.53 | 0.0024 | -2.304 | |
| 55.60 | 55.90 | 31 | 17 | 10.7% | 0.46 | 0.0024 | -2.295 | 7,780 | 74.70 | 75.20 | 4 | 36 | 10.7% | -0.54 | 0.0024 | -2.285 |
| 53.10 | 53.40 | 5 | 15 | 10.6% | 0.44 | 0.0024 | -2.277 | 7,785 | 77.20 | 77.60 | 10.6% | -0.56 | 0.0024 | -2.264 | ||
| 50.60 | 51.00 | 14 | 47 | 10.6% | 0.43 | 0.0024 | -2.257 | 7,790 | 79.80 | 80.20 | 2 | 17 | 10.6% | -0.57 | 0.0024 | -2.241 |
| 48.30 | 48.60 | 17 | 10.5% | 0.42 | 0.0024 | -2.235 | 7,795 | 82.40 | 82.80 | 10.5% | -0.58 | 0.0024 | -2.216 | |||
| 46.00 | 46.40 | 51 | 335 | 10.5% | 0.41 | 0.0024 | -2.210 | 7,800 | 85.20 | 85.50 | 77 | 10.5% | -0.59 | 0.0024 | -2.189 | |
| 43.80 | 44.20 | 3 | 11 | 10.5% | 0.40 | 0.0024 | -2.184 | 7,805 | 87.80 | 88.30 | 10.4% | -0.60 | 0.0024 | -2.160 | ||
| 41.70 | 42.00 | 7 | 90 | 10.4% | 0.38 | 0.0024 | -2.156 | 7,810 | 90.80 | 91.20 | 3 | 10.4% | -0.62 | 0.0024 | -2.130 | |
| 37.60 | 38.00 | 65 | 39 | 10.3% | 0.36 | 0.0024 | -2.095 | 7,820 | 96.60 | 97.10 | 13 | 10.3% | -0.64 | 0.0024 | -2.063 | |
| 35.70 | 36.00 | 45 | 367 | 10.3% | 0.35 | 0.0024 | -2.061 | 7,825 | 99.80 | 100.20 | 63 | 10.3% | -0.65 | 0.0024 | -2.027 | |
| 33.80 | 34.20 | 9 | 105 | 10.3% | 0.33 | 0.0023 | -2.026 | 7,830 | 102.90 | 103.30 | 10.3% | -0.67 | 0.0023 | -1.989 | ||
| 30.30 | 30.60 | 31 | 55 | 10.2% | 0.31 | 0.0023 | -1.950 | 7,840 | 109.40 | 109.80 | 10.2% | -0.69 | 0.0023 | -1.908 | ||
| 27.10 | 27.30 | 27 | 162 | 10.1% | 0.29 | 0.0022 | -1.869 | 7,850 | 115.00 | 117.70 | 25 | 10.2% | -0.71 | 0.0022 | -1.822 | |
| 24.10 | 24.40 | 15 | 45 | 10.1% | 0.26 | 0.0021 | -1.783 | 7,860 | 122.40 | 124.70 | 10.1% | -0.74 | 0.0021 | -1.730 | ||
| 21.30 | 21.60 | 43 | 3 | 10.0% | 0.24 | 0.0020 | -1.692 | 7,870 | 127.90 | 133.30 | 2 | 10.0% | -0.76 | 0.0020 | -1.634 | |
| 20.10 | 20.30 | 208 | 96 | 10.0% | 0.23 | 0.0020 | -1.645 | 7,875 | 131.60 | 137.10 | 2 | 6 | 10.0% | -0.77 | 0.0020 | -1.585 |
| 18.80 | 19.10 | 38 | 17 | 10.0% | 0.22 | 0.0020 | -1.598 | 7,880 | 135.30 | 140.50 | 9.9% | -0.78 | 0.0020 | -1.535 | ||
| 16.60 | 16.90 | 87 | 96 | 9.9% | 0.20 | 0.0019 | -1.502 | 7,890 | 143.00 | 148.40 | 9.9% | -0.80 | 0.0019 | -1.433 | ||
| 14.50 | 14.80 | 175 | 352 | 9.9% | 0.18 | 0.0018 | -1.404 | 7,900 | 150.90 | 156.30 | 17 | 9.8% | -0.82 | 0.0018 | -1.330 | |
| 12.70 | 13.00 | 34 | 25 | 9.8% | 0.17 | 0.0016 | -1.306 | 7,910 | 159.00 | 164.50 | 9.8% | -0.83 | 0.0016 | -1.226 | ||
| 11.10 | 11.30 | 16 | 24 | 9.8% | 0.15 | 0.0016 | -1.209 | 7,920 | 167.30 | 172.90 | 9.7% | -0.85 | 0.0016 | -1.124 | ||
| 10.30 | 10.60 | 159 | 170 | 9.8% | 0.14 | 0.0015 | -1.161 | 7,925 | 171.50 | 177.30 | 11 | 9.7% | -0.86 | 0.0015 | -1.074 | |
| 7.20 | 7.50 | 298 | 2,951 | 9.7% | 0.11 | 0.0012 | -0.934 | 7,950 | 193.10 | 199.10 | 1 | 9.7% | -0.89 | 0.0012 | -0.834 | |
| 5.00 | 5.20 | 81 | 1,460 | 9.7% | 0.08 | 0.0010 | -0.737 | 7,975 | 208.90 | 229.60 | 9.8% | -0.92 | 0.0010 | -0.623 | ||
| 3.40 | 3.60 | 60 | 269 | 9.7% | 0.06 | 0.0008 | -0.575 | 8,000 | 232.90 | 251.70 | 9.6% | -0.94 | 0.0008 | -0.448 | ||
| 2.35 | 2.50 | 5 | 158 | 9.8% | 0.04 | 0.0006 | -0.449 | 8,025 | 256.80 | 277.30 | 10.2% | -0.96 | 0.0006 | -0.308 | ||
| 1.65 | 1.80 | 8 | 324 | 9.9% | 0.03 | 0.0005 | -0.353 | 8,050 | 281.00 | 301.10 | 10.2% | -0.97 | 0.0005 | -0.199 | ||
| 1.20 | 1.30 | 2 | 52 | 10.0% | 0.02 | 0.0004 | -0.283 | 8,075 | 305.50 | 325.60 | 10.5% | -0.98 | 0.0004 | -0.116 | ||
| 0.9000 | 1.00 | 18 | 184 | 10.3% | 0.02 | 0.0003 | -0.231 | 8,100 | 330.40 | 350.60 | 1 | 11.2% | -0.98 | 0.0003 | -0.051 | |
| 0.7000 | 0.7500 | 21 | 10.6% | 0.01 | 0.0002 | -0.193 | 8,125 | 355.10 | 375.40 | 11.6% | -0.99 | 0.0002 | 0.000 | |||
| 0.5500 | 0.6500 | 5 | 57 | 10.8% | 0.01 | 0.0002 | -0.164 | 8,150 | 379.70 | 400.20 | 11.9% | -0.99 | 0.0002 | 0.000 | ||
| 0.4500 | 0.5500 | 26 | 11.2% | 0.01 | 0.0001 | -0.143 | 8,175 | 405.00 | 425.50 | 13.0% | -0.99 | 0.0001 | 0.000 | |||
| 0.3500 | 0.4500 | 2 | 30 | 11.4% | 0.01 | 0.0001 | -0.126 | 8,200 | 431.10 | 449.90 | 14.0% | -0.99 | 0.0001 | 0.000 | ||
| 0.3000 | 0.4000 | 2 | 11.8% | 0.01 | 0.0001 | -0.113 | 8,225 | 455.70 | 474.80 | 1 | 14.4% | -0.99 | 0.0001 | 0.000 | ||
| 0.2500 | 0.3500 | 6 | 12.2% | 0.01 | 0.0001 | -0.102 | 8,250 | 479.20 | 499.30 | 13.3% | -0.99 | 0.0001 | 0.000 | |||
| 0.2000 | 0.3500 | 1 | 2 | 12.6% | 0.01 | 0.0001 | -0.092 | 8,275 | 504.40 | 524.70 | 14.6% | -0.99 | 0.0001 | 0.000 | ||
| 0.2000 | 0.3000 | 4 | 13.0% | 0.00 | 0.0001 | -0.085 | 8,300 | 529.10 | 549.60 | 14.9% | -1.00 | 0.0001 | 0.000 | |||
| 0.1500 | 0.3000 | 1 | 13.5% | 0.00 | 0.0001 | -0.078 | 8,325 | 554.00 | 572.90 | -1.00 | 0.0001 | 0.000 | ||||
| 0.1500 | 0.2500 | 4 | 14.7% | 0.00 | 0.0000 | -0.063 | 8,400 | 629.80 | 649.40 | 18.1% | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.2000 | 4 | 16.2% | 0.00 | 0.0000 | -0.050 | 8,500 | 728.70 | 749.20 | 19.2% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.1500 | 24 | 17.8% | 0.00 | 0.0000 | -0.040 | 8,600 | 828.60 | 849.00 | 21.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 5 | 20.5% | 0.00 | 0.0000 | -0.028 | 8,800 | 1,029 | 1,049 | 26.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 11 | 23.1% | 0.00 | 0.0000 | -0.020 | 9,000 | 1,227 | 1,248 | 28.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 1 | 26.3% | 0.00 | 0.0000 | -0.014 | 9,200 | 1,428 | 1,448 | 33.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 29.3% | 0.00 | 0.0000 | -0.011 | 9,400 | 1,627 | 1,648 | 37.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 1 | 32.3% | 0.00 | 0.0000 | -0.008 | 9,600 | 1,828 | 1,847 | 42.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 33.6% | 0.00 | 0.0000 | -0.006 | 9,800 | 2,027 | 2,047 | 46.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 36.3% | 0.00 | 0.0000 | -0.005 | 10,000 | 2,226 | 2,247 | 47.9% | -1.00 | 0.0000 | 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 — Sep 17, 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