SPY cadeia de opções State Street SPDR S&P 500 ETF
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 ±0.1% (772.86–774.68) · IV ATM 10.5% · P/C open interest 1.44
| 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 | |
| 353.56 | 353.78 | 1.00 | 0.0000 | -0.005 | 420 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 348.59 | 348.78 | 1.00 | 0.0000 | -0.005 | 425 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 343.37 | 343.78 | 1.00 | 0.0000 | -0.005 | 430 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 338.50 | 338.78 | 1.00 | 0.0000 | -0.005 | 435 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 333.36 | 333.78 | 1.00 | 0.0000 | -0.005 | 440 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 328.59 | 328.78 | 1.00 | 0.0000 | -0.005 | 445 | 0 | 0.0100 | -0.00 | 0.0000 | -0.005 | ||||||
| 322.75 | 323.78 | 1 | 1.00 | 0.0000 | -0.006 | 450 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | |||||
| 318.47 | 318.78 | 1 | 1.00 | 0.0000 | -0.006 | 455 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | |||||
| 313.50 | 313.78 | 1.00 | 0.0000 | -0.006 | 460 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | ||||||
| 308.47 | 308.78 | 1.00 | 0.0000 | -0.006 | 465 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | ||||||
| 303.48 | 303.78 | 1.00 | 0.0000 | -0.006 | 470 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | ||||||
| 298.60 | 298.78 | 1.00 | 0.0000 | -0.006 | 475 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | ||||||
| 293.60 | 293.78 | 1.00 | 0.0000 | -0.006 | 480 | 0 | 0.0100 | -0.00 | 0.0000 | -0.006 | ||||||
| 288.22 | 288.78 | 1.00 | 0.0000 | -0.007 | 485 | 0 | 0.0100 | -0.00 | 0.0000 | -0.007 | ||||||
| 282.72 | 283.78 | 1.00 | 0.0000 | -0.007 | 490 | 0 | 0.0100 | -0.00 | 0.0000 | -0.007 | ||||||
| 277.72 | 278.78 | 1.00 | 0.0000 | -0.007 | 495 | 0 | 0.0100 | -0.00 | 0.0000 | -0.007 | ||||||
| 273.50 | 273.78 | 1.00 | 0.0000 | -0.007 | 500 | 0 | 0.0100 | 5 | -0.00 | 0.0000 | -0.007 | |||||
| 268.55 | 268.78 | 1.00 | 0.0000 | -0.007 | 505 | 0 | 0.0100 | -0.00 | 0.0000 | -0.007 | ||||||
| 263.50 | 263.78 | 1.00 | 0.0000 | -0.007 | 510 | 0 | 0.0100 | -0.00 | 0.0000 | -0.007 | ||||||
| 258.52 | 258.77 | 1.00 | 0.0000 | -0.007 | 515 | 0 | 0.0100 | 851.8% | -0.00 | 0.0000 | -0.007 | |||||
| 253.49 | 253.78 | 1.00 | 0.0000 | -0.008 | 520 | 0 | 0.0100 | 832.7% | -0.00 | 0.0000 | -0.008 | |||||
| 248.47 | 248.78 | 1 | 1.00 | 0.0000 | -0.008 | 525 | 0 | 0.0100 | 20 | 813.7% | -0.00 | 0.0000 | -0.008 | |||
| 243.48 | 243.78 | 2 | 1.00 | 0.0000 | -0.008 | 530 | 0 | 0.0100 | 794.9% | -0.00 | 0.0000 | -0.008 | ||||
| 238.47 | 238.78 | 1.00 | 0.0000 | -0.008 | 535 | 0 | 0.0100 | 776.2% | -0.00 | 0.0000 | -0.008 | |||||
| 233.50 | 233.78 | 1.00 | 0.0000 | -0.008 | 540 | 0 | 0.0100 | 1,440 | 757.7% | -0.00 | 0.0000 | -0.008 | ||||
| 228.60 | 228.78 | 1.00 | 0.0000 | -0.008 | 545 | 0 | 0.0100 | 1,440 | 739.4% | -0.00 | 0.0000 | -0.008 | ||||
| 223.48 | 223.78 | 1.00 | 0.0000 | -0.009 | 550 | 0 | 0.0100 | 700 | 721.2% | -0.00 | 0.0000 | -0.009 | ||||
| 218.48 | 218.78 | 1.00 | 0.0000 | -0.009 | 555 | 0 | 0.0100 | 1,124 | 703.1% | -0.00 | 0.0000 | -0.009 | ||||
| 213.50 | 213.78 | 1.00 | 0.0000 | -0.009 | 560 | 0 | 0.0100 | 685.2% | -0.00 | 0.0000 | -0.009 | |||||
| 208.62 | 208.78 | 1.00 | 0.0000 | -0.009 | 565 | 0 | 0.0100 | 667.4% | -0.00 | 0.0000 | -0.009 | |||||
| 203.39 | 203.78 | 1.00 | 0.0000 | -0.009 | 570 | 0 | 0.0100 | 10 | 649.8% | -0.00 | 0.0000 | -0.009 | ||||
| 198.50 | 198.78 | 1.00 | 0.0000 | -0.009 | 575 | 0 | 0.0100 | 101 | 632.3% | -0.00 | 0.0000 | -0.009 | ||||
| 193.57 | 193.78 | 1.00 | 0.0000 | -0.010 | 580 | 0 | 0.0100 | 614.9% | -0.00 | 0.0000 | -0.010 | |||||
| 188.50 | 188.78 | 1.00 | 0.0000 | -0.010 | 585 | 0 | 0.0100 | 15 | 597.7% | -0.00 | 0.0000 | -0.010 | ||||
| 183.55 | 183.77 | 1.00 | 0.0000 | -0.010 | 590 | 0 | 0.0100 | 43 | 580.6% | -0.00 | 0.0000 | -0.010 | ||||
| 178.51 | 178.78 | 1.00 | 0.0000 | -0.010 | 595 | 0 | 0.0100 | 563.6% | -0.00 | 0.0000 | -0.010 | |||||
| 173.53 | 173.78 | 1.00 | 0.0000 | -0.010 | 600 | 0 | 0.0100 | 149 | 546.7% | -0.00 | 0.0000 | -0.010 | ||||
| 168.47 | 168.78 | 2 | 1.00 | 0.0000 | -0.011 | 605 | 0 | 0.0100 | 20 | 530.0% | -0.00 | 0.0000 | -0.011 | |||
| 163.59 | 163.78 | 1.00 | 0.0000 | -0.011 | 610 | 0 | 0.0100 | 100 | 513.3% | -0.00 | 0.0000 | -0.011 | ||||
| 158.57 | 158.78 | 1.00 | 0.0000 | -0.011 | 615 | 0 | 0.0100 | 496.8% | -0.00 | 0.0000 | -0.011 | |||||
| 153.50 | 153.78 | 1.00 | 0.0000 | -0.011 | 620 | 0 | 0.0100 | 480.3% | -0.00 | 0.0000 | -0.011 | |||||
| 148.47 | 148.78 | 22 | 1.00 | 0.0000 | -0.011 | 625 | 0 | 0.0100 | 52 | 464.0% | -0.00 | 0.0000 | -0.011 | |||
| 143.47 | 143.78 | 1.00 | 0.0001 | -0.011 | 630 | 0 | 0.0100 | 36 | 447.8% | -0.00 | 0.0001 | -0.011 | ||||
| 138.59 | 138.78 | 1 | 6 | 1.00 | 0.0001 | -0.012 | 635 | 0 | 0.0100 | 24 | 431.7% | -0.00 | 0.0001 | -0.012 | ||
| 133.51 | 133.78 | 1.00 | 0.0001 | -0.012 | 640 | 0 | 0.0100 | 1 | 415.6% | -0.00 | 0.0001 | -0.012 | ||||
| 128.52 | 128.78 | 1 | 1.00 | 0.0001 | -0.012 | 645 | 0 | 0.0100 | 24 | 399.7% | -0.00 | 0.0001 | -0.012 | |||
| 122.71 | 123.78 | 1.00 | 0.0001 | -0.012 | 650 | 0 | 0.0100 | 63 | 383.8% | -0.00 | 0.0001 | -0.012 | ||||
| 118.50 | 118.78 | 1.00 | 0.0001 | -0.012 | 655 | 0 | 0.0100 | 69 | 368.1% | -0.00 | 0.0001 | -0.012 | ||||
| 112.73 | 113.78 | 1.00 | 0.0001 | -0.013 | 660 | 0 | 0.0100 | 145 | 352.4% | -0.00 | 0.0001 | -0.013 | ||||
| 108.33 | 108.78 | 1.00 | 0.0001 | -0.013 | 665 | 0 | 0.0100 | 177 | 336.8% | -0.00 | 0.0001 | -0.013 | ||||
| 103.54 | 103.78 | 1 | 1.00 | 0.0001 | -0.013 | 670 | 0 | 0.0100 | 4 | 288 | 321.2% | -0.00 | 0.0001 | -0.013 | ||
| 97.73 | 98.78 | 1.00 | 0.0001 | -0.013 | 675 | 0 | 0.0100 | 74 | 305.8% | -0.00 | 0.0001 | -0.013 | ||||
| 93.52 | 93.78 | 1.00 | 0.0001 | -0.013 | 680 | 0 | 0.0100 | 121 | 290.4% | -0.00 | 0.0001 | -0.013 | ||||
| 88.53 | 88.78 | 12 | 13 | 1.00 | 0.0002 | -0.013 | 685 | 0 | 0.0100 | 4 | 191 | 275.1% | -0.00 | 0.0002 | -0.013 | |
| 83.02 | 83.78 | 1.00 | 0.0002 | -0.014 | 690 | 0 | 0.0100 | 296 | 259.8% | -0.00 | 0.0002 | -0.014 | ||||
| 78.50 | 78.78 | 1 | 1.00 | 0.0002 | -0.014 | 695 | 0 | 0.0100 | 203 | 244.6% | -0.00 | 0.0002 | -0.014 | |||
| 73.52 | 73.77 | 4 | 4 | 1.00 | 0.0002 | -0.014 | 700 | 0 | 0.0100 | 1 | 422 | 229.4% | -0.00 | 0.0002 | -0.014 | |
| 68.51 | 68.78 | 4 | 1.00 | 0.0003 | -0.014 | 705 | 0 | 0.0100 | 262 | 214.3% | -0.00 | 0.0003 | -0.014 | |||
| 63.63 | 63.78 | 1 | 1.00 | 0.0003 | -0.015 | 710 | 0 | 0.0100 | 6,407 | 199.2% | -0.00 | 0.0003 | -0.015 | |||
| 58.63 | 58.78 | 5 | 1.00 | 0.0003 | -0.015 | 715 | 0 | 0.0100 | 1 | 2,902 | 184.1% | -0.00 | 0.0003 | -0.015 | ||
| 55.63 | 55.78 | 17 | 32 | 1.00 | 0.0004 | -0.015 | 718 | 0 | 0.0100 | 5,118 | 175.1% | -0.00 | 0.0004 | -0.015 | ||
| 54.63 | 54.78 | 16 | 1.00 | 0.0004 | -0.015 | 719 | 0 | 0.0100 | 1,445 | 172.1% | -0.00 | 0.0004 | -0.015 | |||
| 53.63 | 53.78 | 45 | 1 | 1.00 | 0.0004 | -0.015 | 720 | 0 | 0.0100 | 2 | 8,100 | 169.1% | -0.00 | 0.0004 | -0.015 | |
| 52.61 | 52.78 | 45 | 1.00 | 0.0004 | -0.015 | 721 | 0 | 0.0100 | 1 | 533 | 166.1% | -0.00 | 0.0004 | -0.015 | ||
| 51.59 | 51.78 | 47 | 1.00 | 0.0004 | -0.015 | 722 | 0 | 0.0100 | 5 | 381 | 163.1% | -0.00 | 0.0004 | -0.015 | ||
| 50.61 | 50.78 | 23 | 1.00 | 0.0004 | -0.015 | 723 | 0 | 0.0100 | 1,936 | 160.1% | -0.00 | 0.0004 | -0.015 | |||
| 49.59 | 49.78 | 30 | 3 | 1.00 | 0.0005 | -0.015 | 724 | 0 | 0.0100 | 910 | 157.1% | -0.00 | 0.0005 | -0.015 | ||
| 48.61 | 48.78 | 51 | 1.00 | 0.0005 | -0.015 | 725 | 0 | 0.0100 | 1,623 | 154.1% | -0.00 | 0.0005 | -0.015 | |||
| 47.63 | 47.78 | 52 | 3 | 1.00 | 0.0005 | -0.015 | 726 | 0 | 0.0100 | 1 | 5,515 | 151.1% | -0.00 | 0.0005 | -0.015 | |
| 46.59 | 46.78 | 32 | 3 | 1.00 | 0.0005 | -0.015 | 727 | 0 | 0.0100 | 1,989 | 148.1% | -0.00 | 0.0005 | -0.015 | ||
| 45.59 | 45.78 | 37 | 2 | 1.00 | 0.0005 | -0.015 | 728 | 0 | 0.0100 | 2,219 | 145.1% | -0.00 | 0.0005 | -0.015 | ||
| 44.61 | 44.78 | 38 | 3 | 1.00 | 0.0006 | -0.015 | 729 | 0 | 0.0100 | 4 | 1,923 | 142.0% | -0.00 | 0.0006 | -0.015 | |
| 43.58 | 43.78 | 11 | 1 | 1.00 | 0.0006 | -0.015 | 730 | 0 | 0.0100 | 1 | 3,860 | 139.0% | -0.00 | 0.0006 | -0.015 | |
| 42.58 | 42.78 | 11 | 5 | 1.00 | 0.0006 | -0.015 | 731 | 0 | 0.0100 | 5 | 630 | 136.0% | -0.00 | 0.0006 | -0.015 | |
| 41.60 | 41.78 | 22 | 1 | 1.00 | 0.0006 | -0.015 | 732 | 0 | 0.0100 | 1,974 | 133.0% | -0.00 | 0.0006 | -0.015 | ||
| 40.60 | 40.78 | 21 | 3 | 1.00 | 0.0007 | -0.016 | 733 | 0 | 0.0100 | 40 | 717 | 130.0% | -0.00 | 0.0007 | -0.016 | |
| 39.59 | 39.78 | 4 | 30 | 1.00 | 0.0007 | -0.016 | 734 | 0 | 0.0100 | 33 | 611 | 127.0% | -0.00 | 0.0007 | -0.016 | |
| 38.58 | 38.78 | 9 | 39 | 1.00 | 0.0007 | -0.016 | 735 | 0 | 0.0100 | 3 | 1,602 | 124.0% | -0.00 | 0.0007 | -0.016 | |
| 37.58 | 37.78 | 7 | 20 | 1.00 | 0.0008 | -0.016 | 736 | 0 | 0.0100 | 3 | 450 | 121.0% | -0.00 | 0.0008 | -0.016 | |
| 36.57 | 36.78 | 7 | 54 | 1.00 | 0.0008 | -0.016 | 737 | 0 | 0.0100 | 8 | 1,402 | 118.0% | -0.00 | 0.0008 | -0.016 | |
| 35.59 | 35.78 | 5 | 37 | 1.00 | 0.0008 | -0.016 | 738 | 0 | 0.0100 | 9 | 705 | 114.9% | -0.00 | 0.0008 | -0.016 | |
| 34.59 | 34.78 | 5 | 49 | 1.00 | 0.0009 | -0.016 | 739 | 0 | 0.0100 | 18 | 546 | 111.9% | -0.00 | 0.0009 | -0.016 | |
| 33.59 | 33.78 | 6 | 51 | 1.00 | 0.0009 | -0.016 | 740 | 0 | 0.0100 | 21 | 993 | 108.9% | -0.00 | 0.0009 | -0.016 | |
| 32.58 | 32.78 | 33 | 35 | 1.00 | 0.0010 | -0.016 | 741 | 0 | 0.0100 | 25 | 779 | 105.9% | -0.00 | 0.0010 | -0.016 | |
| 31.58 | 31.78 | 1 | 46 | 1.00 | 0.0010 | -0.016 | 742 | 0 | 0.0100 | 5 | 1,480 | 102.9% | -0.00 | 0.0010 | -0.016 | |
| 30.58 | 30.78 | 10 | 67 | 1.00 | 0.0011 | -0.016 | 743 | 0 | 0.0100 | 46 | 3,406 | 99.8% | -0.00 | 0.0011 | -0.016 | |
| 29.58 | 29.78 | 28 | 56 | 1.00 | 0.0011 | -0.016 | 744 | 0 | 0.0100 | 211 | 1,873 | 96.8% | -0.00 | 0.0011 | -0.016 | |
| 28.58 | 28.78 | 7 | 84 | 1.00 | 0.0012 | -0.016 | 745 | 0 | 0.0100 | 9,323 | 1,085 | 93.8% | -0.00 | 0.0012 | -0.016 | |
| 27.58 | 27.78 | 140 | 99 | 1.00 | 0.0013 | -0.016 | 746 | 0 | 0.0100 | 23.2K | 1,017 | 90.7% | -0.00 | 0.0013 | -0.016 | |
| 26.59 | 26.78 | 6 | 121 | 0.99 | 0.0014 | -0.016 | 747 | 0 | 0.0100 | 6,209 | 2,193 | 87.7% | -0.01 | 0.0014 | -0.016 | |
| 25.63 | 25.78 | 94 | 149 | 0.99 | 0.0014 | -0.016 | 748 | 0 | 0.0100 | 1,680 | 2,238 | 84.7% | -0.01 | 0.0014 | -0.016 | |
| 24.59 | 24.78 | 1 | 65 | 0.99 | 0.0016 | -0.016 | 749 | 0 | 0.0100 | 11.4K | 1,805 | 81.6% | -0.01 | 0.0016 | -0.016 | |
| 23.59 | 23.78 | 97 | 210 | 0.99 | 0.0017 | -0.016 | 750 | 0.0100 | 0.0200 | 5,640 | 4,023 | 87.6% | -0.01 | 0.0017 | -0.016 | |
| 22.59 | 22.78 | 21 | 137 | 0.99 | 0.0018 | -0.016 | 751 | 0.0100 | 0.0200 | 1,225 | 1,822 | 84.3% | -0.01 | 0.0018 | -0.016 | |
| 21.59 | 21.78 | 22 | 288 | 0.99 | 0.0019 | -0.017 | 752 | 0.0100 | 0.0200 | 1,441 | 2,797 | 80.9% | -0.01 | 0.0019 | -0.017 | |
| 20.62 | 20.78 | 10 | 279 | 0.99 | 0.0021 | -0.017 | 753 | 0.0100 | 0.0200 | 10.7K | 2,309 | 77.6% | -0.01 | 0.0021 | -0.017 | |
| 19.62 | 19.78 | 490 | 1,792 | 0.99 | 0.0023 | -0.017 | 754 | 0.0100 | 0.0200 | 12.0K | 3,010 | 74.2% | -0.01 | 0.0023 | -0.017 | |
| 18.59 | 18.78 | 64 | 149 | 0.99 | 0.0025 | -0.017 | 755 | 0.0100 | 0.0200 | 4,981 | 3,975 | 70.8% | -0.01 | 0.0025 | -0.017 | |
| 17.62 | 17.78 | 50 | 372 | 0.99 | 0.0027 | -0.017 | 756 | 0.0100 | 0.0200 | 4,903 | 3,152 | 67.4% | -0.01 | 0.0027 | -0.017 | |
| 16.59 | 16.78 | 222 | 505 | 0.99 | 0.0030 | -0.017 | 757 | 0.0100 | 0.0200 | 8,936 | 4,361 | 64.0% | -0.01 | 0.0030 | -0.017 | |
| 15.59 | 15.78 | 111 | 242 | 0.99 | 0.0033 | -0.017 | 758 | 0.0100 | 0.0200 | 6,720 | 3,216 | 60.6% | -0.01 | 0.0033 | -0.017 | |
| 14.59 | 14.79 | 483 | 580 | 0.99 | 0.0036 | -0.017 | 759 | 0.0100 | 0.0200 | 11.8K | 4,511 | 57.1% | -0.01 | 0.0036 | -0.017 | |
| 13.59 | 13.79 | 1,560 | 2,692 | 0.99 | 0.0041 | -0.017 | 760 | 0.0100 | 0.0200 | 26.4K | 7,703 | 53.7% | -0.01 | 0.0041 | -0.017 | |
| 12.59 | 12.79 | 1,815 | 1,443 | 0.99 | 0.0046 | -0.017 | 761 | 0.0100 | 0.0200 | 37.5K | 5,045 | 50.2% | -0.01 | 0.0046 | -0.017 | |
| 11.59 | 11.79 | 2,718 | 2,311 | 0.99 | 0.0052 | -0.017 | 762 | 0.0100 | 0.0200 | 91.8K | 6,997 | 46.7% | -0.01 | 0.0052 | -0.017 | |
| 10.52 | 10.78 | 6,315 | 3,495 | 0.99 | 0.0060 | -0.017 | 763 | 0.0100 | 0.0200 | 68.7K | 6,441 | 43.1% | -0.01 | 0.0060 | -0.017 | |
| 9.69 | 9.78 | 4,722 | 4,022 | 0.99 | 0.0070 | -0.017 | 764 | 0.0100 | 0.0200 | 101.3K | 6,013 | 39.6% | -0.01 | 0.0070 | -0.017 | |
| 8.73 | 8.79 | 7,589 | 4,631 | 0.99 | 0.0084 | -0.017 | 765 | 0.0100 | 0.0200 | 121.9K | 9,630 | 36.0% | -0.01 | 0.0084 | -0.017 | |
| 7.73 | 7.78 | 15.4K | 6,071 | 0.99 | 0.0101 | -0.018 | 766 | 0.0100 | 0.0200 | 124.2K | 5,132 | 32.4% | -0.01 | 0.0101 | -0.018 | |
| 6.72 | 6.79 | 40.0K | 6,014 | 0.98 | 0.0127 | -0.018 | 767 | 0.0200 | 0.0300 | 253.0K | 1,800 | 30.9% | -0.02 | 0.0127 | -0.018 | |
| 5.73 | 5.79 | 144.7K | 7,081 | 0.98 | 0.0167 | -0.019 | 768 | 0.0200 | 0.0300 | 385.5K | 1,235 | 27.0% | -0.02 | 0.0167 | -0.019 | |
| 4.71 | 4.80 | 344.3K | 2,883 | 0.98 | 0.0238 | -0.022 | 769 | 0.0200 | 0.0300 | 350.1K | 1,752 | 23.0% | -0.02 | 0.0238 | -0.022 | |
| 3.71 | 3.80 | 462.2K | 8,005 | 0.96 | 0.0378 | -0.030 | 770 | 0.0300 | 0.0400 | 355.9K | 1,518 | 20.0% | -0.04 | 0.0378 | -0.030 | |
| 2.75 | 2.82 | 364.1K | 7,815 | 14.6% | 0.94 | 0.0676 | -0.047 | 771 | 0.0400 | 0.0500 | 350.8K | 864 | 16.4% | -0.06 | 0.0676 | -0.047 |
| 1.82 | 1.83 | 429.3K | 6,443 | 12.2% | 0.88 | 0.1334 | -0.084 | 772 | 0.0800 | 0.0900 | 513.2K | 913 | 13.7% | -0.12 | 0.1334 | -0.084 |
| 0.9300 | 0.9400 | 624.1K | 4,274 | 10.6% | 0.73 | 0.2732 | -0.194 | 773 | 0.1900 | 0.2000 | 397.9K | 15 | 11.5% | -0.27 | 0.2732 | -0.195 |
| 0.3200 | 0.3300 | 556.2K | 3,352 | 10.2% | 0.41 | 0.3517 | -0.328 | 774 | 0.5800 | 0.5900 | 136.4K | 1 | 10.7% | -0.59 | 0.3518 | -0.328 |
| 0.0900 | 0.1000 | 423.3K | 6,822 | 11.2% | 0.16 | 0.1938 | -0.100 | 775 | 1.35 | 1.36 | 40.8K | 8 | 12.4% | -0.84 | 0.1938 | -0.100 |
| 0.0300 | 0.0400 | 210.9K | 3,651 | 13.3% | 0.06 | 0.0838 | -0.039 | 776 | 2.27 | 2.33 | 7,064 | 14.4% | -0.94 | 0.0837 | -0.039 | |
| 0.0100 | 0.0200 | 115.1K | 1,923 | 15.3% | 0.03 | 0.0370 | -0.017 | 777 | 3.24 | 3.32 | 3,142 | 1 | 19.1% | -0.97 | 0.0373 | -0.017 |
| 0.0100 | 0.0200 | 36.0K | 1,955 | 19.2% | 0.02 | 0.0196 | -0.011 | 778 | 4.24 | 4.32 | 820 | 1 | 23.1% | -0.98 | 0.0197 | -0.011 |
| 0.0100 | 0.0200 | 19.6K | 1,657 | 23.0% | 0.01 | 0.0130 | -0.009 | 779 | 5.23 | 5.34 | 405 | 27.5% | -0.99 | 0.0130 | -0.009 | |
| 0 | 0.0100 | 11.4K | 3,100 | 23.2% | 0.01 | 0.0097 | -0.009 | 780 | 6.23 | 6.45 | 686 | 27 | 37.0% | -0.99 | 0.0097 | -0.009 |
| 0 | 0.0100 | 2,997 | 1,383 | 26.5% | 0.01 | 0.0077 | -0.008 | 781 | 7.23 | 7.41 | 54 | 39.7% | -0.99 | 0.0077 | -0.008 | |
| 0 | 0.0100 | 7,163 | 735 | 29.7% | 0.01 | 0.0063 | -0.008 | 782 | 8.23 | 8.41 | 40 | 44.1% | -0.99 | 0.0063 | -0.008 | |
| 0 | 0.0100 | 3,181 | 1,907 | 32.8% | 0.01 | 0.0052 | -0.008 | 783 | 9.23 | 9.41 | 103 | 48.3% | -0.99 | 0.0052 | -0.008 | |
| 0 | 0.0100 | 44 | 2,146 | 36.0% | 0.01 | 0.0044 | -0.008 | 784 | 10.23 | 10.41 | 15 | 52.5% | -0.99 | 0.0044 | -0.008 | |
| 0 | 0.0100 | 27 | 805 | 39.1% | 0.01 | 0.0038 | -0.008 | 785 | 11.23 | 11.41 | 16 | 4 | 56.0% | -0.99 | 0.0038 | -0.008 |
| 0 | 0.0100 | 7 | 915 | 42.2% | 0.01 | 0.0033 | -0.008 | 786 | 12.23 | 12.41 | 60.1% | -0.99 | 0.0033 | -0.008 | ||
| 0 | 0.0100 | 64 | 608 | 45.2% | 0.01 | 0.0029 | -0.008 | 787 | 13.23 | 13.39 | 7 | 64.8% | -0.99 | 0.0030 | -0.008 | |
| 0 | 0.0100 | 279 | 222 | 48.3% | 0.01 | 0.0026 | -0.008 | 788 | 14.23 | 14.39 | 2 | 70.9% | -0.99 | 0.0026 | -0.008 | |
| 0 | 0.0100 | 190 | 771 | 51.3% | 0.00 | 0.0024 | -0.008 | 789 | 15.23 | 15.39 | 14 | 74.9% | -1.00 | 0.0024 | -0.008 | |
| 0 | 0.0100 | 6 | 465 | 54.3% | 0.00 | 0.0021 | -0.008 | 790 | 16.23 | 16.43 | 31 | 77.5% | -1.00 | 0.0021 | -0.008 | |
| 0 | 0.0100 | 1 | 108 | 57.2% | 0.00 | 0.0019 | -0.008 | 791 | 17.23 | 17.42 | 80.6% | -1.00 | 0.0019 | -0.008 | ||
| 0 | 0.0100 | 1 | 102 | 60.2% | 0.00 | 0.0018 | -0.008 | 792 | 18.23 | 18.42 | 84.5% | -1.00 | 0.0018 | -0.008 | ||
| 0 | 0.0100 | 804 | 63.1% | 0.00 | 0.0016 | -0.008 | 793 | 19.23 | 19.43 | 4 | 89.1% | -1.00 | 0.0016 | -0.008 | ||
| 0 | 0.0100 | 1 | 145 | 66.1% | 0.00 | 0.0015 | -0.008 | 794 | 20.23 | 20.42 | 92.1% | -1.00 | 0.0015 | -0.008 | ||
| 0 | 0.0100 | 1 | 208 | 69.0% | 0.00 | 0.0014 | -0.008 | 795 | 21.23 | 21.42 | 95.9% | -1.00 | 0.0014 | -0.008 | ||
| 0 | 0.0100 | 296 | 71.9% | 0.00 | 0.0013 | -0.008 | 796 | 22.23 | 22.42 | 11 | 99.6% | -1.00 | 0.0013 | -0.008 | ||
| 0 | 0.0100 | 199 | 74.7% | 0.00 | 0.0012 | -0.008 | 797 | 23.22 | 23.41 | 1 | 102.3% | -1.00 | 0.0012 | -0.008 | ||
| 0 | 0.0100 | 81 | 77.6% | 0.00 | 0.0011 | -0.008 | 798 | 24.22 | 24.41 | 2 | 106.0% | -1.00 | 0.0011 | -0.008 | ||
| 0 | 0.0100 | 491 | 80.5% | 0.00 | 0.0010 | -0.008 | 799 | 25.23 | 25.41 | 4 | 109.7% | -1.00 | 0.0010 | -0.008 | ||
| 0 | 0.0100 | 183 | 83.3% | 0.00 | 0.0010 | -0.008 | 800 | 26.23 | 26.41 | 4 | 4 | 113.3% | -1.00 | 0.0010 | -0.008 | |
| 0 | 0.0100 | 30 | 86.1% | 0.00 | 0.0009 | -0.008 | 801 | 27.23 | 27.41 | 1 | 1 | 116.9% | -1.00 | 0.0009 | -0.008 | |
| 0 | 0.0100 | 14 | 88.9% | 0.00 | 0.0009 | -0.008 | 802 | 28.22 | 28.44 | 1 | 121.6% | -1.00 | 0.0009 | -0.008 | ||
| 0 | 0.0100 | 7 | 12 | 91.7% | 0.00 | 0.0008 | -0.008 | 803 | 29.22 | 29.44 | 2 | 125.2% | -1.00 | 0.0008 | -0.008 | |
| 0 | 0.0100 | 237 | 94.5% | 0.00 | 0.0008 | -0.008 | 804 | 30.20 | 30.45 | 127.6% | -1.00 | 0.0008 | -0.008 | |||
| 0 | 0.0100 | 2 | 3,273 | 97.3% | 0.00 | 0.0007 | -0.008 | 805 | 31.21 | 31.44 | 131.2% | -1.00 | 0.0007 | -0.008 | ||
| 0 | 0.0100 | 2,958 | 100.1% | 0.00 | 0.0007 | -0.008 | 806 | 32.23 | 32.43 | 4 | 137.1% | -1.00 | 0.0007 | -0.008 | ||
| 0 | 0.0100 | 5 | 102.9% | 0.00 | 0.0007 | -0.008 | 807 | 33.22 | 33.46 | 12 | 141.8% | -1.00 | 0.0007 | -0.008 | ||
| 0 | 0.0100 | 30 | 105.7% | 0.00 | 0.0006 | -0.008 | 808 | 34.23 | 34.42 | 12 | 143.0% | -1.00 | 0.0006 | -0.008 | ||
| 0 | 0.0100 | 5 | 108.4% | 0.00 | 0.0006 | -0.008 | 809 | 35.22 | 35.44 | 12 | 148.9% | -1.00 | 0.0006 | -0.008 | ||
| 0 | 0.0100 | 24 | 111.1% | 0.00 | 0.0006 | -0.008 | 810 | 36.23 | 36.41 | 12 | 148.7% | -1.00 | 0.0006 | -0.008 | ||
| 0 | 0.0100 | 27 | 124.7% | 0.00 | 0.0005 | -0.008 | 815 | 41.22 | 41.40 | 179.0% | -1.00 | 0.0005 | -0.008 | |||
| 0 | 0.0100 | 1 | 100 | 138.1% | 0.00 | 0.0004 | -0.008 | 820 | 46.22 | 46.53 | 197.8% | -1.00 | 0.0004 | -0.008 | ||
| 0 | 0.0100 | 171 | 151.2% | 0.00 | 0.0003 | -0.008 | 825 | 51.22 | 51.53 | 215.3% | -1.00 | 0.0003 | -0.008 | |||
| 0 | 0.0100 | 12 | 164.2% | 0.00 | 0.0003 | -0.008 | 830 | 56.22 | 56.51 | 230.1% | -1.00 | 0.0003 | -0.008 | |||
| 0 | 0.0100 | 17 | 177.1% | 0.00 | 0.0002 | -0.007 | 835 | 61.22 | 61.40 | 233.1% | -1.00 | 0.0002 | -0.007 | |||
| 0 | 0.0100 | 189.7% | 0.00 | 0.0002 | -0.007 | 840 | 66.22 | 66.50 | 266.2% | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0.0100 | 202.3% | 0.00 | 0.0002 | -0.007 | 845 | 71.22 | 71.53 | 282.7% | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0.0100 | 214.7% | 0.00 | 0.0002 | -0.007 | 850 | 76.22 | 76.50 | 294.4% | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0.0100 | 1 | 227.0% | 0.00 | 0.0001 | -0.007 | 855 | 81.22 | 81.54 | 316.5% | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.0100 | 239.1% | 0.00 | 0.0001 | -0.007 | 860 | 86.22 | 86.54 | 332.4% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 251.2% | 0.00 | 0.0001 | -0.007 | 865 | 91.22 | 91.40 | 329.8% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 118 | 263.1% | 0.00 | 0.0001 | -0.007 | 870 | 96.22 | 96.44 | 344.7% | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.0100 | 636 | 274.9% | 0.00 | 0.0001 | -0.007 | 875 | 101.22 | 101.54 | 379.0% | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.0100 | 25 | 286.6% | 0.00 | 0.0001 | -0.007 | 880 | 106.22 | 106.40 | 369.0% | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.0100 | 298.2% | 0.00 | 0.0001 | -0.007 | 885 | 111.22 | 111.43 | 385.9% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 309.7% | 0.00 | 0.0001 | -0.007 | 890 | 116.22 | 116.42 | 397.4% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 321.1% | 0.00 | 0.0001 | -0.007 | 895 | 121.22 | 121.54 | 438.8% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 332.4% | 0.00 | 0.0001 | -0.007 | 900 | 126.22 | 126.54 | 453.4% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 343.6% | 0.00 | 0.0001 | -0.007 | 905 | 131.22 | 131.42 | 439.0% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 354.7% | 0.00 | 0.0001 | -0.007 | 910 | 136.22 | 136.53 | 480.1% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 365.8% | 0.00 | 0.0001 | -0.007 | 915 | 141.22 | 141.51 | 489.8% | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 376.7% | 0.00 | 0.0000 | -0.006 | 920 | 146.22 | 146.48 | 1 | 496.5% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 387.6% | 0.00 | 0.0000 | -0.006 | 925 | 151.22 | 151.40 | 492.8% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 398.3% | 0.00 | 0.0000 | -0.006 | 930 | 156.22 | 156.51 | 531.2% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 409.0% | 0.00 | 0.0000 | -0.006 | 935 | 161.22 | 161.50 | 551.8% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 419.7% | 0.00 | 0.0000 | -0.006 | 940 | 166.22 | 166.55 | 567.7% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 430.2% | 0.00 | 0.0000 | -0.006 | 945 | 171.22 | 171.41 | 3 | 541.1% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 2 | 440.7% | 0.00 | 0.0000 | -0.006 | 950 | 176.22 | 176.51 | 584.7% | -1.00 | 0.0000 | -0.006 | |||
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 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