SPX cadeia de opções S&P 500 Index
Cboe delayed options data · em 09:42 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 ±2.4% (7,476.69–7,842.19) · IV ATM 14.1% · P/C open interest 2.44
| 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 | |
| 3,701 | 3,708 | 111.6% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.0500 | 0.3000 | 204 | 270 | 98.9% | -0.00 | 0.0000 | -0.070 | ||
| 3,502 | 3,509 | 103.9% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.1000 | 0.3500 | 8 | 93.7% | -0.00 | 0.0000 | -0.079 | |||
| 3,302 | 3,309 | 96.5% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.1500 | 0.4000 | 12 | 31 | 88.3% | -0.00 | 0.0000 | -0.092 | ||
| 3,102 | 3,110 | 90.0% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.2500 | 0.5000 | 1 | 108 | 83.8% | -0.00 | 0.0000 | -0.110 | ||
| 2,903 | 2,910 | 83.6% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.3500 | 0.6000 | 4 | 71 | 78.9% | -0.00 | 0.0000 | -0.135 | ||
| 2,703 | 2,711 | 77.4% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.4500 | 0.7000 | 200 | 234 | 73.9% | -0.00 | 0.0000 | -0.170 | ||
| 2,504 | 2,511 | 72.4% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.6500 | 0.9000 | 12 | 301 | 69.6% | -0.00 | 0.0000 | -0.215 | ||
| 2,304 | 2,312 | 66.9% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.8500 | 1.10 | 2 | 496 | 64.9% | -0.00 | 0.0000 | -0.271 | ||
| 2,105 | 2,112 | 61.4% | 1.00 | 0.0000 | -0.078 | 5,600 | 1.10 | 1.40 | 188 | 60.4% | -0.00 | 0.0000 | -0.339 | |||
| 1,906 | 1,913 | 56.7% | 0.99 | 0.0000 | -0.182 | 5,800 | 1.45 | 1.75 | 101 | 521 | 55.9% | -0.01 | 0.0000 | -0.418 | ||
| 1,707 | 1,714 | 1 | 51.7% | 0.99 | 0.0000 | -0.296 | 6,000 | 1.85 | 2.15 | 26 | 263 | 51.2% | -0.01 | 0.0000 | -0.507 | |
| 1,507 | 1,515 | 47.0% | 0.99 | 0.0000 | -0.419 | 6,200 | 2.40 | 2.65 | 43 | 647 | 46.5% | -0.01 | 0.0000 | -0.606 | ||
| 1,408 | 1,415 | 44.5% | 0.99 | 0.0000 | -0.484 | 6,300 | 2.70 | 3.00 | 76 | 1,066 | 44.2% | -0.01 | 0.0000 | -0.659 | ||
| 1,308 | 1,316 | 42.1% | 0.99 | 0.0000 | -0.552 | 6,400 | 3.00 | 3.40 | 38 | 280 | 41.8% | -0.01 | 0.0000 | -0.714 | ||
| 1,209 | 1,216 | 39.6% | 0.98 | 0.0001 | -0.623 | 6,500 | 3.40 | 3.80 | 38 | 694 | 39.4% | -0.02 | 0.0001 | -0.772 | ||
| 1,110 | 1,117 | 37.1% | 0.98 | 0.0001 | -0.698 | 6,600 | 3.90 | 4.30 | 64 | 3,158 | 37.1% | -0.02 | 0.0001 | -0.835 | ||
| 1,085 | 1,092 | 36.6% | 0.98 | 0.0001 | -0.717 | 6,625 | 4.00 | 4.40 | 15 | 20 | 36.4% | -0.02 | 0.0001 | -0.851 | ||
| 1,060 | 1,067 | 35.9% | 0.98 | 0.0001 | -0.737 | 6,650 | 4.10 | 4.50 | 14 | 17 | 35.8% | -0.02 | 0.0001 | -0.868 | ||
| 1,035 | 1,042 | 35.2% | 0.98 | 0.0001 | -0.758 | 6,675 | 4.30 | 4.70 | 1 | 2 | 35.3% | -0.02 | 0.0001 | -0.885 | ||
| 1,010 | 1,018 | 34.7% | 0.98 | 0.0001 | -0.778 | 6,700 | 4.40 | 4.80 | 61 | 151 | 34.6% | -0.02 | 0.0001 | -0.903 | ||
| 985.70 | 992.80 | 34.0% | 0.98 | 0.0001 | -0.800 | 6,725 | 4.60 | 5.00 | 9 | 109 | 34.1% | -0.02 | 0.0001 | -0.922 | ||
| 960.90 | 968.00 | 33.4% | 0.97 | 0.0001 | -0.822 | 6,750 | 4.80 | 5.20 | 25 | 50 | 33.5% | -0.03 | 0.0001 | -0.941 | ||
| 936.10 | 943.20 | 32.8% | 0.97 | 0.0001 | -0.845 | 6,775 | 4.90 | 5.30 | 9 | 49 | 32.8% | -0.03 | 0.0001 | -0.961 | ||
| 911.30 | 918.50 | 32.3% | 0.97 | 0.0001 | -0.869 | 6,800 | 5.10 | 5.50 | 119 | 32.2% | -0.03 | 0.0001 | -0.982 | |||
| 886.50 | 893.70 | 31.6% | 0.97 | 0.0001 | -0.894 | 6,825 | 5.30 | 5.70 | 13 | 119 | 31.6% | -0.03 | 0.0001 | -1.003 | ||
| 861.80 | 869.00 | 31.1% | 0.97 | 0.0001 | -0.920 | 6,850 | 5.50 | 5.90 | 17 | 157 | 31.0% | -0.03 | 0.0001 | -1.026 | ||
| 837.00 | 844.20 | 30.4% | 0.97 | 0.0001 | -0.947 | 6,875 | 5.70 | 6.20 | 15 | 36 | 30.4% | -0.03 | 0.0001 | -1.050 | ||
| 812.30 | 819.50 | 29.8% | 0.97 | 0.0002 | -0.975 | 6,900 | 6.00 | 6.40 | 23 | 213 | 29.9% | -0.03 | 0.0002 | -1.075 | ||
| 787.60 | 794.80 | 1 | 29.2% | 0.96 | 0.0002 | -1.005 | 6,925 | 6.30 | 6.70 | 80 | 29.3% | -0.04 | 0.0002 | -1.102 | ||
| 763.00 | 770.20 | 28.7% | 0.96 | 0.0002 | -1.037 | 6,950 | 6.50 | 7.00 | 83 | 110 | 28.7% | -0.04 | 0.0002 | -1.131 | ||
| 738.30 | 745.50 | 28.1% | 0.96 | 0.0002 | -1.070 | 6,975 | 6.90 | 7.30 | 7 | 105 | 28.1% | -0.04 | 0.0002 | -1.161 | ||
| 713.70 | 721.20 | 6 | 27.6% | 0.96 | 0.0002 | -1.106 | 7,000 | 7.20 | 7.60 | 121 | 359 | 27.5% | -0.04 | 0.0002 | -1.194 | |
| 689.20 | 696.30 | 26.9% | 0.96 | 0.0002 | -1.144 | 7,025 | 7.60 | 8.00 | 14 | 90 | 27.0% | -0.04 | 0.0002 | -1.229 | ||
| 664.50 | 672.10 | 6 | 26.5% | 0.95 | 0.0002 | -1.185 | 7,050 | 8.00 | 8.30 | 38 | 338 | 26.4% | -0.05 | 0.0002 | -1.266 | |
| 640.10 | 647.50 | 77 | 25.9% | 0.95 | 0.0002 | -1.228 | 7,075 | 8.40 | 8.80 | 18 | 559 | 25.8% | -0.05 | 0.0002 | -1.306 | |
| 615.60 | 623.00 | 29 | 25.3% | 0.95 | 0.0003 | -1.274 | 7,100 | 8.90 | 9.30 | 19 | 174 | 25.2% | -0.05 | 0.0003 | -1.350 | |
| 591.20 | 598.30 | 4 | 24.6% | 0.94 | 0.0003 | -1.324 | 7,125 | 9.40 | 9.80 | 18 | 575 | 24.7% | -0.06 | 0.0003 | -1.396 | |
| 566.80 | 574.00 | 19 | 24.1% | 0.94 | 0.0003 | -1.377 | 7,150 | 10.00 | 10.40 | 107 | 152 | 24.1% | -0.06 | 0.0003 | -1.446 | |
| 542.50 | 549.70 | 23.5% | 0.93 | 0.0003 | -1.433 | 7,175 | 10.60 | 11.00 | 23 | 258 | 23.6% | -0.07 | 0.0003 | -1.500 | ||
| 518.30 | 525.70 | 7 | 23.1% | 0.93 | 0.0004 | -1.494 | 7,200 | 11.40 | 11.70 | 113 | 320 | 23.0% | -0.07 | 0.0004 | -1.557 | |
| 494.20 | 501.30 | 1 | 22.4% | 0.92 | 0.0004 | -1.558 | 7,225 | 12.20 | 12.60 | 57 | 148 | 22.5% | -0.08 | 0.0004 | -1.619 | |
| 470.20 | 477.60 | 2 | 22.0% | 0.92 | 0.0004 | -1.627 | 7,250 | 13.10 | 13.50 | 1,027 | 1,198 | 21.9% | -0.08 | 0.0004 | -1.684 | |
| 446.20 | 453.60 | 37 | 21.5% | 0.91 | 0.0005 | -1.699 | 7,275 | 14.10 | 14.60 | 22 | 103 | 21.4% | -0.09 | 0.0005 | -1.753 | |
| 441.40 | 448.90 | 21.4% | 0.91 | 0.0005 | -1.714 | 7,280 | 14.40 | 14.80 | 21.3% | -0.09 | 0.0005 | -1.768 | ||||
| 431.90 | 439.30 | 21.1% | 0.90 | 0.0005 | -1.745 | 7,290 | 14.80 | 15.30 | 21.1% | -0.10 | 0.0005 | -1.797 | ||||
| 422.40 | 429.80 | 5 | 20.9% | 0.90 | 0.0005 | -1.776 | 7,300 | 15.30 | 15.70 | 76 | 460 | 20.9% | -0.10 | 0.0005 | -1.827 | |
| 412.90 | 420.30 | 20.7% | 0.90 | 0.0005 | -1.808 | 7,310 | 15.60 | 16.30 | 20.7% | -0.10 | 0.0005 | -1.857 | ||||
| 403.50 | 410.90 | 20.5% | 0.89 | 0.0006 | -1.840 | 7,320 | 16.20 | 16.80 | 20.5% | -0.11 | 0.0006 | -1.888 | ||||
| 398.70 | 406.10 | 1 | 20.4% | 0.89 | 0.0006 | -1.856 | 7,325 | 16.50 | 17.10 | 74 | 220 | 20.4% | -0.11 | 0.0006 | -1.904 | |
| 394.10 | 401.40 | 20.3% | 0.89 | 0.0006 | -1.873 | 7,330 | 16.80 | 17.40 | 11 | 20.3% | -0.11 | 0.0006 | -1.920 | |||
| 384.60 | 392.00 | 20.1% | 0.89 | 0.0006 | -1.906 | 7,340 | 17.30 | 18.00 | 61 | 63 | 20.1% | -0.11 | 0.0006 | -1.952 | ||
| 375.30 | 382.60 | 30 | 48 | 19.9% | 0.88 | 0.0006 | -1.940 | 7,350 | 18.00 | 18.50 | 44 | 155 | 19.9% | -0.12 | 0.0006 | -1.985 |
| 366.00 | 373.30 | 19.7% | 0.88 | 0.0006 | -1.975 | 7,360 | 18.60 | 19.30 | 3 | 4 | 19.7% | -0.12 | 0.0006 | -2.018 | ||
| 356.60 | 364.00 | 19.5% | 0.87 | 0.0007 | -2.010 | 7,370 | 19.30 | 20.00 | 5 | 4 | 19.5% | -0.13 | 0.0007 | -2.052 | ||
| 352.00 | 359.40 | 1 | 19.4% | 0.87 | 0.0007 | -2.027 | 7,375 | 19.60 | 20.30 | 24 | 152 | 19.4% | -0.13 | 0.0007 | -2.069 | |
| 347.30 | 354.70 | 19.3% | 0.87 | 0.0007 | -2.045 | 7,380 | 20.00 | 20.70 | 16 | 15 | 19.3% | -0.13 | 0.0007 | -2.086 | ||
| 338.10 | 345.50 | 19.1% | 0.86 | 0.0007 | -2.081 | 7,390 | 20.70 | 21.40 | 1 | 13 | 19.1% | -0.14 | 0.0007 | -2.121 | ||
| 328.90 | 336.30 | 6 | 18.9% | 0.86 | 0.0008 | -2.117 | 7,400 | 21.50 | 22.10 | 51 | 686 | 18.9% | -0.14 | 0.0008 | -2.156 | |
| 319.80 | 327.20 | 18.7% | 0.85 | 0.0008 | -2.154 | 7,410 | 22.40 | 23.10 | 7 | 6 | 18.7% | -0.15 | 0.0008 | -2.191 | ||
| 310.70 | 318.10 | 18.6% | 0.85 | 0.0008 | -2.191 | 7,420 | 23.20 | 24.00 | 9 | 25 | 18.5% | -0.15 | 0.0008 | -2.227 | ||
| 306.20 | 313.50 | 1 | 3 | 18.4% | 0.84 | 0.0008 | -2.209 | 7,425 | 23.70 | 24.40 | 29 | 483 | 18.5% | -0.16 | 0.0008 | -2.244 |
| 301.70 | 309.00 | 18.3% | 0.84 | 0.0008 | -2.228 | 7,430 | 24.20 | 24.90 | 46 | 54 | 18.4% | -0.16 | 0.0008 | -2.262 | ||
| 292.50 | 300.00 | 18.1% | 0.83 | 0.0009 | -2.265 | 7,440 | 25.10 | 25.90 | 19 | 16 | 18.2% | -0.17 | 0.0009 | -2.298 | ||
| 283.70 | 291.00 | 31 | 45 | 18.0% | 0.83 | 0.0009 | -2.302 | 7,450 | 26.20 | 26.80 | 224 | 436 | 18.0% | -0.17 | 0.0009 | -2.334 |
| 274.80 | 282.10 | 17.8% | 0.82 | 0.0009 | -2.339 | 7,460 | 27.20 | 28.00 | 7 | 72 | 17.8% | -0.18 | 0.0009 | -2.370 | ||
| 265.80 | 273.30 | 17.6% | 0.81 | 0.0010 | -2.376 | 7,470 | 28.40 | 29.10 | 37 | 63 | 17.6% | -0.19 | 0.0010 | -2.406 | ||
| 261.40 | 268.90 | 17 | 17.5% | 0.81 | 0.0010 | -2.395 | 7,475 | 28.90 | 29.70 | 200 | 345 | 17.5% | -0.19 | 0.0010 | -2.424 | |
| 257.20 | 264.50 | 17.4% | 0.81 | 0.0010 | -2.413 | 7,480 | 29.50 | 30.30 | 11 | 41 | 17.4% | -0.19 | 0.0010 | -2.442 | ||
| 248.40 | 255.70 | 17.2% | 0.80 | 0.0010 | -2.449 | 7,490 | 30.80 | 31.60 | 4 | 27 | 17.2% | -0.20 | 0.0010 | -2.477 | ||
| 239.90 | 246.30 | 26 | 17.0% | 0.79 | 0.0011 | -2.485 | 7,500 | 32.10 | 32.80 | 54 | 228 | 17.0% | -0.21 | 0.0011 | -2.511 | |
| 235.70 | 242.00 | 16.9% | 0.79 | 0.0011 | -2.503 | 7,505 | 32.80 | 33.60 | 17.0% | -0.21 | 0.0011 | -2.528 | ||||
| 231.60 | 238.20 | 16.9% | 0.78 | 0.0011 | -2.521 | 7,510 | 33.50 | 34.30 | 174 | 220 | 16.9% | -0.22 | 0.0011 | -2.545 | ||
| 227.40 | 233.90 | 16.8% | 0.78 | 0.0011 | -2.538 | 7,515 | 34.20 | 35.00 | 16.8% | -0.22 | 0.0011 | -2.562 | ||||
| 222.90 | 229.60 | 16.7% | 0.77 | 0.0011 | -2.555 | 7,520 | 34.90 | 35.70 | 1 | 37 | 16.7% | -0.23 | 0.0011 | -2.579 | ||
| 218.70 | 225.30 | 9 | 16.6% | 0.77 | 0.0012 | -2.572 | 7,525 | 35.70 | 36.50 | 8 | 73 | 16.6% | -0.23 | 0.0012 | -2.595 | |
| 214.50 | 220.50 | 3 | 16.4% | 0.76 | 0.0012 | -2.588 | 7,530 | 36.40 | 37.30 | 6 | 42 | 16.5% | -0.24 | 0.0012 | -2.611 | |
| 210.40 | 216.30 | 16.3% | 0.76 | 0.0012 | -2.605 | 7,535 | 37.20 | 38.10 | 16.4% | -0.24 | 0.0012 | -2.626 | ||||
| 206.30 | 212.10 | 1 | 16.2% | 0.75 | 0.0012 | -2.620 | 7,540 | 38.00 | 38.90 | 2 | 17 | 16.3% | -0.25 | 0.0012 | -2.642 | |
| 203.10 | 207.80 | 16.2% | 0.75 | 0.0012 | -2.636 | 7,545 | 38.90 | 39.70 | 16.2% | -0.25 | 0.0012 | -2.657 | ||||
| 198.90 | 203.10 | 24 | 16.1% | 0.74 | 0.0013 | -2.651 | 7,550 | 39.70 | 40.40 | 39 | 150 | 16.1% | -0.26 | 0.0013 | -2.671 | |
| 194.80 | 199.00 | 16.0% | 0.74 | 0.0013 | -2.666 | 7,555 | 40.60 | 41.40 | 16.0% | -0.26 | 0.0013 | -2.686 | ||||
| 190.70 | 194.90 | 15.9% | 0.73 | 0.0013 | -2.681 | 7,560 | 41.50 | 42.30 | 8 | 36 | 15.9% | -0.27 | 0.0013 | -2.699 | ||
| 186.70 | 190.90 | 15.8% | 0.73 | 0.0013 | -2.695 | 7,565 | 42.40 | 43.30 | 20 | 20 | 15.8% | -0.27 | 0.0013 | -2.713 | ||
| 182.60 | 186.80 | 1 | 15.7% | 0.72 | 0.0013 | -2.708 | 7,570 | 43.30 | 44.20 | 3 | 15 | 15.7% | -0.28 | 0.0013 | -2.725 | |
| 178.60 | 182.80 | 4 | 15.6% | 0.71 | 0.0014 | -2.721 | 7,575 | 44.30 | 45.20 | 17 | 116 | 15.7% | -0.29 | 0.0014 | -2.738 | |
| 175.30 | 178.80 | 15.6% | 0.71 | 0.0014 | -2.733 | 7,580 | 45.30 | 46.20 | 6 | 108 | 15.6% | -0.29 | 0.0014 | -2.749 | ||
| 171.30 | 174.80 | 15.5% | 0.70 | 0.0014 | -2.745 | 7,585 | 46.30 | 47.20 | 15.5% | -0.30 | 0.0014 | -2.761 | ||||
| 168.50 | 169.70 | 10 | 15.4% | 0.70 | 0.0014 | -2.756 | 7,590 | 47.40 | 48.20 | 1 | 69 | 15.4% | -0.30 | 0.0014 | -2.771 | |
| 164.60 | 165.80 | 15.3% | 0.69 | 0.0014 | -2.767 | 7,595 | 48.40 | 49.30 | 1 | 15.3% | -0.31 | 0.0014 | -2.781 | |||
| 160.70 | 161.90 | 12 | 15.2% | 0.68 | 0.0015 | -2.776 | 7,600 | 49.50 | 50.30 | 526 | 681 | 15.2% | -0.32 | 0.0015 | -2.790 | |
| 156.80 | 158.10 | 15.1% | 0.68 | 0.0015 | -2.785 | 7,605 | 50.70 | 51.60 | 1 | 2 | 15.1% | -0.32 | 0.0015 | -2.799 | ||
| 153.00 | 154.20 | 11 | 15.0% | 0.67 | 0.0015 | -2.794 | 7,610 | 51.80 | 52.70 | 10 | 35 | 15.0% | -0.33 | 0.0015 | -2.806 | |
| 149.20 | 150.40 | 14.9% | 0.66 | 0.0015 | -2.801 | 7,615 | 53.00 | 53.90 | 7 | 17 | 14.9% | -0.34 | 0.0015 | -2.813 | ||
| 145.40 | 146.60 | 1 | 14.9% | 0.66 | 0.0016 | -2.808 | 7,620 | 54.20 | 55.10 | 3 | 33 | 14.8% | -0.34 | 0.0016 | -2.819 | |
| 141.70 | 142.90 | 73 | 14.8% | 0.65 | 0.0016 | -2.814 | 7,625 | 55.50 | 56.40 | 2 | 186 | 14.7% | -0.35 | 0.0016 | -2.824 | |
| 138.00 | 139.20 | 1 | 1 | 14.7% | 0.64 | 0.0016 | -2.818 | 7,630 | 56.80 | 57.70 | 23 | 89 | 14.7% | -0.36 | 0.0016 | -2.829 |
| 134.30 | 135.50 | 2 | 14.6% | 0.63 | 0.0016 | -2.822 | 7,635 | 58.10 | 59.00 | 9 | 19 | 14.6% | -0.37 | 0.0016 | -2.832 | |
| 130.70 | 131.90 | 1 | 14.5% | 0.63 | 0.0016 | -2.825 | 7,640 | 59.50 | 60.40 | 29 | 101 | 14.5% | -0.37 | 0.0016 | -2.834 | |
| 127.10 | 128.30 | 14.4% | 0.62 | 0.0017 | -2.827 | 7,645 | 60.80 | 61.80 | 37 | 34 | 14.4% | -0.38 | 0.0017 | -2.835 | ||
| 123.60 | 124.30 | 21 | 150 | 14.3% | 0.61 | 0.0017 | -2.828 | 7,650 | 62.30 | 63.10 | 22 | 372 | 14.3% | -0.39 | 0.0017 | -2.835 |
| 120.00 | 121.20 | 14.2% | 0.60 | 0.0017 | -2.827 | 7,655 | 63.70 | 64.70 | 4 | 2 | 14.2% | -0.40 | 0.0017 | -2.834 | ||
| 116.50 | 117.50 | 51 | 14.1% | 0.60 | 0.0017 | -2.826 | 7,660 | 65.30 | 66.20 | 26 | 62 | 14.1% | -0.40 | 0.0017 | -2.832 | |
| 113.10 | 114.10 | 2 | 3 | 14.0% | 0.59 | 0.0017 | -2.823 | 7,665 | 66.80 | 67.80 | 3 | 3 | 14.0% | -0.41 | 0.0017 | -2.829 |
| 109.70 | 110.70 | 12 | 100 | 14.0% | 0.58 | 0.0018 | -2.819 | 7,670 | 68.40 | 69.30 | 4 | 142 | 14.0% | -0.42 | 0.0018 | -2.824 |
| 106.40 | 107.30 | 22 | 88 | 13.9% | 0.57 | 0.0018 | -2.814 | 7,675 | 70.00 | 71.00 | 22 | 255 | 13.9% | -0.43 | 0.0018 | -2.818 |
| 103.00 | 104.00 | 3 | 4 | 13.8% | 0.56 | 0.0018 | -2.808 | 7,680 | 71.70 | 72.70 | 21 | 36 | 13.8% | -0.44 | 0.0018 | -2.811 |
| 99.80 | 100.70 | 4 | 13.7% | 0.55 | 0.0018 | -2.800 | 7,685 | 73.40 | 74.40 | 3 | 5 | 13.7% | -0.45 | 0.0018 | -2.803 | |
| 96.50 | 97.50 | 4 | 13 | 13.6% | 0.54 | 0.0018 | -2.790 | 7,690 | 75.20 | 76.20 | 10 | 64 | 13.6% | -0.46 | 0.0018 | -2.793 |
| 93.40 | 94.30 | 1 | 1 | 13.5% | 0.54 | 0.0018 | -2.780 | 7,695 | 77.00 | 78.00 | 4 | 11 | 13.5% | -0.46 | 0.0018 | -2.782 |
| 90.40 | 91.10 | 218 | 388 | 13.4% | 0.53 | 0.0019 | -2.768 | 7,700 | 78.90 | 79.80 | 239 | 598 | 13.4% | -0.47 | 0.0019 | -2.769 |
| 87.20 | 88.10 | 11 | 11 | 13.4% | 0.52 | 0.0019 | -2.754 | 7,705 | 80.80 | 81.70 | 8 | 13.4% | -0.48 | 0.0019 | -2.755 | |
| 84.10 | 85.10 | 3 | 21 | 13.3% | 0.51 | 0.0019 | -2.739 | 7,710 | 82.70 | 83.70 | 4 | 75 | 13.3% | -0.49 | 0.0019 | -2.740 |
| 81.10 | 82.10 | 1 | 13.2% | 0.50 | 0.0019 | -2.723 | 7,715 | 84.70 | 85.70 | 1 | 13.2% | -0.50 | 0.0019 | -2.723 | ||
| 78.20 | 79.20 | 8 | 34 | 13.1% | 0.49 | 0.0019 | -2.705 | 7,720 | 86.80 | 87.90 | 4 | 119 | 13.1% | -0.51 | 0.0019 | -2.704 |
| 75.30 | 76.30 | 4 | 292 | 13.0% | 0.48 | 0.0019 | -2.685 | 7,725 | 88.80 | 90.10 | 8 | 264 | 13.0% | -0.52 | 0.0019 | -2.684 |
| 72.50 | 73.50 | 2 | 17 | 12.9% | 0.47 | 0.0019 | -2.664 | 7,730 | 91.00 | 92.30 | 6 | 85 | 13.0% | -0.53 | 0.0019 | -2.662 |
| 69.70 | 70.70 | 12.9% | 0.46 | 0.0019 | -2.642 | 7,735 | 93.20 | 94.50 | 6 | 10 | 12.9% | -0.54 | 0.0019 | -2.639 | ||
| 67.00 | 68.00 | 216 | 237 | 12.8% | 0.45 | 0.0020 | -2.618 | 7,740 | 95.50 | 96.80 | 24 | 480 | 12.8% | -0.55 | 0.0020 | -2.614 |
| 64.40 | 65.30 | 5 | 12.7% | 0.44 | 0.0020 | -2.592 | 7,745 | 97.90 | 99.10 | 33 | 12.7% | -0.56 | 0.0020 | -2.588 | ||
| 62.00 | 62.70 | 308 | 433 | 12.6% | 0.43 | 0.0020 | -2.565 | 7,750 | 100.20 | 101.50 | 715 | 949 | 12.6% | -0.57 | 0.0020 | -2.560 |
| 59.30 | 60.20 | 1 | 5 | 12.5% | 0.42 | 0.0020 | -2.536 | 7,755 | 102.70 | 104.00 | 2 | 36 | 12.6% | -0.58 | 0.0020 | -2.531 |
| 56.80 | 57.70 | 3 | 4 | 12.5% | 0.41 | 0.0020 | -2.506 | 7,760 | 105.30 | 106.50 | 11 | 89 | 12.5% | -0.59 | 0.0020 | -2.500 |
| 54.40 | 55.30 | 2 | 50 | 12.4% | 0.40 | 0.0020 | -2.474 | 7,765 | 107.80 | 109.10 | 1 | 12.4% | -0.60 | 0.0020 | -2.467 | |
| 52.00 | 52.90 | 13 | 18 | 12.3% | 0.39 | 0.0020 | -2.441 | 7,770 | 110.50 | 111.70 | 55 | 73 | 12.3% | -0.61 | 0.0020 | -2.433 |
| 49.80 | 50.60 | 36 | 286 | 12.3% | 0.38 | 0.0020 | -2.406 | 7,775 | 113.10 | 114.40 | 245 | 12.3% | -0.62 | 0.0020 | -2.398 | |
| 47.50 | 48.30 | 2 | 91 | 12.2% | 0.37 | 0.0020 | -2.370 | 7,780 | 115.90 | 117.10 | 3 | 49 | 12.2% | -0.63 | 0.0020 | -2.361 |
| 45.40 | 46.10 | 12.1% | 0.36 | 0.0019 | -2.332 | 7,785 | 118.70 | 120.00 | 12.1% | -0.64 | 0.0019 | -2.323 | ||||
| 43.20 | 44.00 | 2 | 34 | 12.0% | 0.35 | 0.0019 | -2.293 | 7,790 | 121.60 | 122.80 | 13 | 57 | 12.1% | -0.65 | 0.0019 | -2.283 |
| 41.20 | 42.00 | 3 | 12.0% | 0.34 | 0.0019 | -2.253 | 7,795 | 124.60 | 125.80 | 12.0% | -0.66 | 0.0019 | -2.242 | |||
| 39.30 | 39.90 | 33 | 1,084 | 11.9% | 0.33 | 0.0019 | -2.211 | 7,800 | 127.60 | 128.70 | 16 | 534 | 11.9% | -0.67 | 0.0019 | -2.200 |
| 37.30 | 38.00 | 15 | 45 | 11.8% | 0.32 | 0.0019 | -2.169 | 7,805 | 130.60 | 131.80 | 1 | 11.9% | -0.68 | 0.0019 | -2.157 | |
| 35.40 | 36.10 | 10 | 61 | 11.8% | 0.31 | 0.0019 | -2.125 | 7,810 | 131.90 | 136.70 | 11 | 36 | 11.8% | -0.69 | 0.0019 | -2.113 |
| 33.60 | 34.30 | 4 | 11.7% | 0.30 | 0.0018 | -2.080 | 7,815 | 135.10 | 139.80 | 11.7% | -0.70 | 0.0018 | -2.067 | |||
| 31.80 | 32.60 | 5 | 23 | 11.6% | 0.28 | 0.0018 | -2.034 | 7,820 | 138.30 | 143.10 | 2 | 7 | 11.7% | -0.71 | 0.0018 | -2.021 |
| 30.10 | 30.90 | 4 | 309 | 11.6% | 0.28 | 0.0018 | -1.987 | 7,825 | 141.60 | 146.40 | 1 | 165 | 11.6% | -0.72 | 0.0018 | -1.973 |
| 28.50 | 29.30 | 19 | 11.5% | 0.27 | 0.0018 | -1.940 | 7,830 | 144.90 | 149.70 | 2 | 11 | 11.5% | -0.73 | 0.0018 | -1.925 | |
| 27.00 | 27.70 | 11.5% | 0.26 | 0.0018 | -1.891 | 7,835 | 148.30 | 153.10 | 11.5% | -0.74 | 0.0018 | -1.876 | ||||
| 25.50 | 26.20 | 44 | 11.4% | 0.25 | 0.0017 | -1.842 | 7,840 | 151.90 | 156.70 | 4 | 18 | 11.4% | -0.75 | 0.0017 | -1.827 | |
| 24.00 | 24.70 | 2 | 2 | 11.3% | 0.24 | 0.0017 | -1.793 | 7,845 | 155.50 | 160.20 | 1 | 11.4% | -0.76 | 0.0017 | -1.776 | |
| 22.80 | 23.40 | 104 | 207 | 11.3% | 0.23 | 0.0017 | -1.743 | 7,850 | 159.10 | 163.80 | 4 | 39 | 11.3% | -0.77 | 0.0017 | -1.726 |
| 21.30 | 22.00 | 11.2% | 0.22 | 0.0016 | -1.692 | 7,855 | 162.70 | 167.50 | 11.2% | -0.78 | 0.0016 | -1.675 | ||||
| 20.10 | 20.80 | 9 | 22 | 11.2% | 0.21 | 0.0016 | -1.641 | 7,860 | 166.40 | 171.20 | 3 | 33 | 11.2% | -0.79 | 0.0016 | -1.623 |
| 18.90 | 19.60 | 4 | 3 | 11.1% | 0.20 | 0.0016 | -1.591 | 7,865 | 170.10 | 175.00 | 11.1% | -0.80 | 0.0016 | -1.572 | ||
| 17.70 | 18.40 | 14 | 17 | 11.1% | 0.19 | 0.0015 | -1.540 | 7,870 | 174.00 | 178.80 | 52 | 11.1% | -0.81 | 0.0015 | -1.520 | |
| 16.60 | 17.30 | 38 | 65 | 11.0% | 0.18 | 0.0015 | -1.489 | 7,875 | 178.00 | 182.70 | 39 | 11.0% | -0.82 | 0.0015 | -1.469 | |
| 15.60 | 16.30 | 15 | 36 | 11.0% | 0.17 | 0.0015 | -1.438 | 7,880 | 181.90 | 186.70 | 1 | 1 | 11.0% | -0.83 | 0.0015 | -1.417 |
| 13.80 | 14.20 | 10 | 10 | 10.9% | 0.16 | 0.0014 | -1.338 | 7,890 | 189.80 | 194.70 | 10.9% | -0.84 | 0.0014 | -1.316 | ||
| 12.10 | 12.50 | 480 | 721 | 10.8% | 0.14 | 0.0013 | -1.239 | 7,900 | 198.20 | 203.00 | 3 | 15 | 10.8% | -0.86 | 0.0013 | -1.216 |
| 10.60 | 11.00 | 17 | 34 | 10.8% | 0.13 | 0.0012 | -1.144 | 7,910 | 205.30 | 212.80 | 1 | 10.8% | -0.87 | 0.0012 | -1.119 | |
| 9.20 | 9.60 | 7 | 14 | 10.7% | 0.12 | 0.0012 | -1.052 | 7,920 | 213.90 | 221.40 | 10.7% | -0.88 | 0.0012 | -1.026 | ||
| 8.60 | 9.00 | 37 | 207 | 10.7% | 0.11 | 0.0011 | -1.008 | 7,925 | 218.30 | 225.80 | 17 | 10.7% | -0.89 | 0.0011 | -0.981 | |
| 8.00 | 8.40 | 10 | 21 | 10.7% | 0.10 | 0.0011 | -0.965 | 7,930 | 223.00 | 230.20 | 10.7% | -0.90 | 0.0011 | -0.938 | ||
| 6.90 | 7.40 | 9 | 22 | 10.6% | 0.09 | 0.0010 | -0.882 | 7,940 | 231.90 | 239.10 | 1 | 1 | 10.7% | -0.91 | 0.0010 | -0.854 |
| 6.00 | 6.40 | 113 | 414 | 10.6% | 0.08 | 0.0009 | -0.805 | 7,950 | 240.90 | 248.20 | 7 | 10.6% | -0.92 | 0.0009 | -0.775 | |
| 5.20 | 5.60 | 9 | 33 | 10.5% | 0.07 | 0.0008 | -0.733 | 7,960 | 250.10 | 257.50 | 10.6% | -0.93 | 0.0008 | -0.702 | ||
| 4.50 | 4.90 | 2 | 25 | 10.5% | 0.07 | 0.0008 | -0.667 | 7,970 | 259.40 | 266.60 | 10.6% | -0.93 | 0.0008 | -0.635 | ||
| 4.20 | 4.50 | 54 | 164 | 10.5% | 0.06 | 0.0007 | -0.636 | 7,975 | 264.10 | 271.30 | 10.6% | -0.94 | 0.0007 | -0.604 | ||
| 3.90 | 4.30 | 35 | 40 | 10.5% | 0.06 | 0.0007 | -0.607 | 7,980 | 268.80 | 276.00 | 10.6% | -0.94 | 0.0007 | -0.574 | ||
| 3.40 | 3.70 | 42 | 42 | 10.5% | 0.05 | 0.0006 | -0.552 | 7,990 | 278.20 | 285.50 | 1 | 10.6% | -0.95 | 0.0006 | -0.518 | |
| 3.00 | 3.30 | 90 | 413 | 10.5% | 0.05 | 0.0006 | -0.503 | 8,000 | 287.80 | 295.00 | 9 | 10.6% | -0.95 | 0.0006 | -0.467 | |
| 2.15 | 2.45 | 39 | 251 | 10.6% | 0.04 | 0.0005 | -0.400 | 8,025 | 311.90 | 319.10 | 10.8% | -0.96 | 0.0005 | -0.361 | ||
| 1.55 | 1.85 | 82 | 200 | 10.8% | 0.03 | 0.0004 | -0.321 | 8,050 | 336.20 | 343.40 | 1 | 10.9% | -0.97 | 0.0004 | -0.280 | |
| 1.15 | 1.45 | 55 | 153 | 10.9% | 0.02 | 0.0003 | -0.262 | 8,075 | 360.80 | 368.00 | 3 | 11.1% | -0.98 | 0.0003 | -0.217 | |
| 0.9000 | 1.15 | 65 | 847 | 11.2% | 0.02 | 0.0002 | -0.216 | 8,100 | 385.50 | 392.70 | 1 | 11.4% | -0.98 | 0.0002 | -0.168 | |
| 0.7000 | 0.9500 | 3 | 167 | 11.4% | 0.01 | 0.0002 | -0.180 | 8,125 | 410.30 | 417.40 | 11.7% | -0.99 | 0.0002 | -0.130 | ||
| 0.5500 | 0.7500 | 74 | 167 | 11.6% | 0.01 | 0.0001 | -0.153 | 8,150 | 435.10 | 442.30 | 12.1% | -0.99 | 0.0001 | -0.099 | ||
| 0.4000 | 0.6500 | 73 | 82 | 11.9% | 0.01 | 0.0001 | -0.132 | 8,175 | 459.90 | 467.00 | 12.3% | -0.99 | 0.0001 | -0.075 | ||
| 0.3500 | 0.5500 | 2 | 632 | 12.2% | 0.01 | 0.0001 | -0.116 | 8,200 | 484.80 | 491.90 | 12.8% | -0.99 | 0.0001 | -0.056 | ||
| 0.3000 | 0.5000 | 1 | 6 | 12.5% | 0.01 | 0.0001 | -0.103 | 8,225 | 509.70 | 516.80 | 13.2% | -0.99 | 0.0001 | -0.040 | ||
| 0.2500 | 0.4500 | 15 | 12.9% | 0.01 | 0.0001 | -0.093 | 8,250 | 534.60 | 541.80 | 13.5% | -0.99 | 0.0001 | -0.026 | |||
| 0.2000 | 0.4000 | 2 | 13.2% | 0.00 | 0.0001 | -0.084 | 8,275 | 559.50 | 566.70 | 14.0% | -0.99 | 0.0001 | -0.015 | |||
| 0.1500 | 0.3500 | 235 | 13.4% | 0.00 | 0.0001 | -0.077 | 8,300 | 584.40 | 591.60 | 14.4% | -1.00 | 0.0001 | -0.005 | |||
| 0.1500 | 0.3500 | 1 | 13.9% | 0.00 | 0.0000 | -0.072 | 8,325 | 609.40 | 616.60 | 15.1% | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.3500 | 1 | 2 | 14.2% | 0.00 | 0.0000 | -0.067 | 8,350 | 634.30 | 641.50 | 15.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.1000 | 0.3000 | 2 | 318 | 15.0% | 0.00 | 0.0000 | -0.059 | 8,400 | 684.20 | 691.30 | 16.4% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2500 | 1 | 135 | 16.4% | 0.00 | 0.0000 | -0.046 | 8,500 | 783.90 | 791.20 | 18.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2000 | 15 | 17.9% | 0.00 | 0.0000 | -0.038 | 8,600 | 883.70 | 890.90 | 19.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 34 | 20.9% | 0.00 | 0.0000 | -0.026 | 8,800 | 1,083 | 1,090 | 23.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 12 | 23.6% | 0.00 | 0.0000 | -0.018 | 9,000 | 1,283 | 1,290 | 27.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 26.7% | 0.00 | 0.0000 | -0.013 | 9,200 | 1,483 | 1,490 | 31.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 2 | 29.7% | 0.00 | 0.0000 | -0.009 | 9,400 | 1,682 | 1,689 | 34.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 32.5% | 0.00 | 0.0000 | -0.007 | 9,600 | 1,882 | 1,889 | 38.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 34.4% | 0.00 | 0.0000 | -0.005 | 9,800 | 2,082 | 2,089 | 41.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 1 | 37.0% | 0.00 | 0.0000 | -0.004 | 10,000 | 2,281 | 2,288 | 44.6% | -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 — Nov 03, 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