SPY cadeia de opções State Street SPDR S&P 500 ETF

Expiração 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.

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
0	0			56.0%	0.99	0.0002	-0.040	500	0	0	114	145	54.9%	-0.01	0.0002	-0.040
0	0			55.4%	0.99	0.0002	-0.041	505	0	0	4	3	54.2%	-0.01	0.0002	-0.041
0	0		1	53.4%	0.99	0.0002	-0.043	510	0	0	3	356	53.3%	-0.01	0.0002	-0.043
0	0		1	52.8%	0.99	0.0002	-0.044	515	0	0			52.6%	-0.01	0.0002	-0.044
0	0			51.8%	0.99	0.0002	-0.045	520	0	0		122	51.8%	-0.01	0.0002	-0.045
0	0			51.9%	0.99	0.0002	-0.047	525	0	0	38	38	51.0%	-0.01	0.0002	-0.047
0	0			51.1%	0.99	0.0002	-0.048	530	0	0	145	142	50.3%	-0.01	0.0002	-0.049
0	0			49.5%	0.99	0.0003	-0.050	535	0	0	11	32	49.5%	-0.01	0.0003	-0.050
0	0		1	48.6%	0.99	0.0003	-0.052	540	0	0	1	3	48.7%	-0.01	0.0003	-0.052
0	0			47.9%	0.98	0.0003	-0.053	545	0	0	37	45	47.9%	-0.01	0.0003	-0.053
0	0			47.6%	0.98	0.0003	-0.055	550	0	0	20	38	47.1%	-0.02	0.0003	-0.055
0	0			46.8%	0.98	0.0003	-0.057	555	0	0	154	168	46.3%	-0.02	0.0003	-0.057
0	0			45.5%	0.98	0.0004	-0.059	560	0	0	10	9	45.5%	-0.02	0.0004	-0.059
0	0			44.6%	0.98	0.0004	-0.060	565	0	0	156	147	44.7%	-0.02	0.0004	-0.061
0	0			44.4%	0.98	0.0004	-0.062	570	0	0	9	9	43.9%	-0.02	0.0004	-0.063
0	0			43.0%	0.98	0.0004	-0.064	575	0	0	15	16	43.1%	-0.02	0.0004	-0.065
0	0			42.2%	0.98	0.0005	-0.066	580	0	0	25	25	42.3%	-0.02	0.0005	-0.067
0	0			41.4%	0.98	0.0005	-0.068	585	0	0	104	102	41.5%	-0.02	0.0005	-0.069
0	0			41.1%	0.97	0.0006	-0.071	590	0	0	2	2	40.7%	-0.02	0.0006	-0.071
0	0			39.8%	0.97	0.0006	-0.073	595	0	0	20	31	39.9%	-0.03	0.0006	-0.073
0	0		1	39.4%	0.97	0.0006	-0.075	600	0	0	173	198	39.1%	-0.03	0.0006	-0.076
0	0			38.2%	0.97	0.0007	-0.077	605	0	0	48	45	38.3%	-0.03	0.0007	-0.078
0	0		2	37.3%	0.97	0.0007	-0.080	610	0	0	39	33	37.5%	-0.03	0.0007	-0.081
0	0			36.5%	0.97	0.0008	-0.082	615	0	0	61	58	36.6%	-0.03	0.0008	-0.083
0	0			35.6%	0.96	0.0008	-0.085	620	0	0	161	146	35.9%	-0.04	0.0008	-0.086
0	0			34.9%	0.96	0.0009	-0.088	625	0	0	1,762	1,601	35.0%	-0.04	0.0009	-0.088
0	0			34.4%	0.96	0.0010	-0.090	630	0	0	39	105	34.2%	-0.04	0.0010	-0.091
0	0			33.6%	0.96	0.0011	-0.093	635	0	0	144	165	33.4%	-0.04	0.0011	-0.094
0	0			32.8%	0.95	0.0012	-0.096	640	0	0	63	53	32.6%	-0.05	0.0012	-0.097
0	0			32.0%	0.95	0.0012	-0.099	645	0	0	28	34	31.8%	-0.05	0.0012	-0.100
0	0	2	2	30.9%	0.95	0.0014	-0.102	650	0	0	115	188	31.0%	-0.05	0.0014	-0.103
0	0			30.4%	0.94	0.0015	-0.106	655	0	0	61	30	30.2%	-0.06	0.0015	-0.107
0	0			29.6%	0.94	0.0016	-0.109	660	0	0	82	103	29.4%	-0.06	0.0016	-0.110
0	0		1	28.8%	0.93	0.0017	-0.112	665	0	0	163	237	28.6%	-0.07	0.0018	-0.114
0	0	1	2	28.0%	0.93	0.0019	-0.116	670	0	0	573	596	27.9%	-0.07	0.0019	-0.117
0	0			27.3%	0.92	0.0021	-0.120	675	0	0	264	497	27.1%	-0.08	0.0021	-0.121
0	0		9	26.5%	0.92	0.0022	-0.124	680	0	0	119	636	26.3%	-0.08	0.0023	-0.125
0	0	3	3	25.7%	0.91	0.0025	-0.128	685	0	0	170	197	25.6%	-0.09	0.0025	-0.130
0	0			25.0%	0.90	0.0027	-0.132	690	0	0	426	922	24.8%	-0.10	0.0027	-0.134
0	0		1	24.2%	0.89	0.0030	-0.137	695	0	0	173	1,012	24.1%	-0.11	0.0030	-0.139
0	0	80	80	23.4%	0.88	0.0033	-0.141	700	0	0	252	821	23.3%	-0.12	0.0033	-0.144
0	0	52	43	22.7%	0.87	0.0036	-0.146	705	0	0	68	658	22.6%	-0.13	0.0037	-0.149
0	0	19	14	21.9%	0.86	0.0040	-0.151	710	0	0	370	545	21.9%	-0.14	0.0040	-0.154
0	0	5	6	21.2%	0.84	0.0044	-0.156	715	0	0	437	2,033	21.1%	-0.16	0.0045	-0.159
0	0		11	20.3%	0.83	0.0048	-0.161	720	0	0	308	2,372	20.4%	-0.18	0.0050	-0.164
0	0		4	19.7%	0.81	0.0054	-0.166	725	0	0	247	509	19.7%	-0.20	0.0055	-0.170
0	0	5	6	18.9%	0.78	0.0059	-0.171	730	0	0	338	572	19.0%	-0.22	0.0061	-0.175
0	0		13	18.2%	0.76	0.0065	-0.175	735	0	0	182	660	18.3%	-0.24	0.0067	-0.179
0	0			18.1%	0.75	0.0067	-0.176	736	0	0	33	76	18.2%	-0.25	0.0068	-0.180
0	0		3	17.9%	0.75	0.0068	-0.176	737	0	0	148	229	18.0%	-0.26	0.0070	-0.181
0	0			17.9%	0.74	0.0069	-0.177	738	0	0	15	82	17.9%	-0.26	0.0071	-0.182
0	0			17.7%	0.74	0.0071	-0.178	739	0	0	135	334	17.7%	-0.27	0.0073	-0.183
0	0	5	50	17.5%	0.73	0.0072	-0.178	740	0	0	322	702	17.6%	-0.27	0.0074	-0.183
0	0		2	17.4%	0.73	0.0074	-0.179	741	0	0	36	137	17.5%	-0.28	0.0076	-0.184
0	0		7	17.2%	0.72	0.0075	-0.179	742	0	0	180	182	17.3%	-0.29	0.0077	-0.185
0	0		8	17.2%	0.71	0.0076	-0.180	743	0	0	25	225	17.2%	-0.29	0.0079	-0.186
0	0			17.0%	0.71	0.0078	-0.180	744	0	0	30	71	17.0%	-0.30	0.0080	-0.186
0	0	2	14	17.0%	0.70	0.0079	-0.181	745	0	0	69	484	16.9%	-0.31	0.0082	-0.187
0	0		1	16.7%	0.69	0.0081	-0.181	746	0	0	21	200	16.8%	-0.31	0.0083	-0.187
0	0		21	16.6%	0.69	0.0082	-0.182	747	0	0	32	76	16.6%	-0.32	0.0085	-0.188
0	0		5	16.5%	0.68	0.0084	-0.182	748	0	0	11	137	16.5%	-0.33	0.0087	-0.188
0	0		4	16.4%	0.67	0.0085	-0.182	749	0	0	14	29	16.3%	-0.34	0.0088	-0.189
0	0	7	25	16.2%	0.66	0.0087	-0.182	750	0	0	163	763	16.2%	-0.34	0.0090	-0.189
0	0	4	13	16.1%	0.66	0.0088	-0.182	751	0	0	66	131	16.1%	-0.35	0.0092	-0.189
0	0	2	2	16.0%	0.65	0.0090	-0.182	752	0	0	56	217	15.9%	-0.36	0.0093	-0.189
0	0		1	15.8%	0.64	0.0091	-0.182	753	0	0	22	46	15.8%	-0.37	0.0095	-0.190
0	0		2	15.7%	0.63	0.0093	-0.182	754	0	0	23	102	15.6%	-0.38	0.0097	-0.190
0	0	1	22	15.5%	0.62	0.0094	-0.182	755	0	0	104	274	15.5%	-0.39	0.0098	-0.190
0	0	1	4	15.4%	0.62	0.0096	-0.181	756	0	0	69	105	15.4%	-0.40	0.0100	-0.190
0	0	6	10	15.2%	0.61	0.0097	-0.181	757	0	0	63	100	15.2%	-0.41	0.0102	-0.189
0	0		2	15.1%	0.60	0.0099	-0.181	758	0	0	26	119	15.1%	-0.42	0.0103	-0.189
0	0			14.9%	0.59	0.0100	-0.180	759	0	0	88	136	15.0%	-0.43	0.0105	-0.189
0	0	67	73	14.8%	0.58	0.0102	-0.179	760	0	0	250	433	14.8%	-0.44	0.0107	-0.189
0	0	11	12	14.7%	0.57	0.0103	-0.178	761	0	0	608	557	14.7%	-0.45	0.0108	-0.188
0	0	83	77	14.5%	0.56	0.0104	-0.178	762	0	0	79	83	14.6%	-0.46	0.0110	-0.187
0	0	18	18	14.4%	0.55	0.0106	-0.177	763	0	0	39	93	14.4%	-0.47	0.0112	-0.187
0	0	33	39	14.3%	0.54	0.0107	-0.175	764	0	0	96	59	14.3%	-0.48	0.0113	-0.186
0	0	22	68	14.2%	0.53	0.0108	-0.174	765	0	0	92	231	14.2%	-0.49	0.0115	-0.185
0	0	17	21	14.0%	0.52	0.0109	-0.173	766	0	0	685	526	14.0%	-0.50	0.0116	-0.184
0	0	50	60	13.9%	0.51	0.0111	-0.172	767	0	0	33	64	13.9%	-0.51	0.0118	-0.183
0	0	27	32	13.8%	0.49	0.0112	-0.170	768	0	0	44	126	13.8%	-0.53	0.0119	-0.182
0	0	31	83	13.7%	0.48	0.0112	-0.168	769	0	0	75	54	13.7%	-0.54	0.0121	-0.180
0	0	176	158	13.5%	0.47	0.0113	-0.166	770	0	0	144	364	13.5%	-0.55	0.0122	-0.179
0	0	49	77	13.4%	0.46	0.0114	-0.165	771	0	0	57	41	13.4%	-0.56	0.0123	-0.178
0	0	77	89	13.3%	0.45	0.0115	-0.162	772	0	0	55	105	13.2%	-0.58	0.0124	-0.176
0	0	115	65	13.2%	0.44	0.0115	-0.160	773	0	0	16	111	13.1%	-0.59	0.0125	-0.174
0	0	37	68	13.1%	0.42	0.0116	-0.158	774	0	0	7	119	13.0%	-0.60	0.0126	-0.172
0	0	44	170	12.9%	0.41	0.0116	-0.155	775	0	0	381	215	12.9%	-0.62	0.0127	-0.171
0	0	110	219	12.8%	0.40	0.0116	-0.153	776	0	0	5	203	12.8%	-0.63	0.0128	-0.169
0	0	36	69	12.7%	0.39	0.0116	-0.150	777	0	0	5	883	12.7%	-0.65	0.0129	-0.166
0	0	110	149	12.6%	0.37	0.0116	-0.147	778	0	0	6	121	12.6%	-0.66	0.0129	-0.164
0	0	165	173	12.5%	0.36	0.0116	-0.145	779	0	0	1	65	12.4%	-0.68	0.0130	-0.162
0	0	95	474	12.4%	0.35	0.0115	-0.142	780	0	0	4	54	12.6%	-0.69	0.0130	-0.160
0	0	24	234	12.3%	0.34	0.0114	-0.139	781	0	0	1	14	12.2%	-0.70	0.0130	-0.157
0	0	53	174	12.2%	0.32	0.0114	-0.135	782	0	0	1	8	12.1%	-0.72	0.0130	-0.155
0	0	22	217	12.1%	0.31	0.0113	-0.132	783	0	0		12	12.1%	-0.73	0.0130	-0.152
0	0	46	186	12.0%	0.30	0.0111	-0.129	784	0	0	1	3	12.0%	-0.75	0.0130	-0.150
0	0	47	91	11.9%	0.29	0.0110	-0.125	785	0	0	12	98	11.9%	-0.76	0.0129	-0.147
0	0	17	179	11.9%	0.28	0.0108	-0.122	786	0	0		92	11.8%	-0.78	0.0129	-0.145
0	0	30	68	11.8%	0.26	0.0107	-0.118	787	0	0		341	11.7%	-0.79	0.0128	-0.142
0	0	35	66	11.7%	0.25	0.0105	-0.115	788	0	0		13	11.6%	-0.81	0.0127	-0.139
0	0	36	163	11.6%	0.24	0.0103	-0.111	789	0	0	1	2	11.5%	-0.82	0.0125	-0.136
0	0	44	122	11.6%	0.23	0.0101	-0.108	790	0	0	1	60	11.5%	-0.84	0.0123	-0.133
0	0	21	100	11.5%	0.22	0.0099	-0.104	791	0	0			11.4%	-0.85	0.0121	-0.130
0	0	51	314	11.4%	0.21	0.0096	-0.101	792	0	0			11.2%	-0.86	0.0119	-0.126
0	0	38	274	11.4%	0.20	0.0094	-0.097	793	0	0			11.2%	-0.88	0.0115	-0.121
0	0	10	51	11.3%	0.19	0.0091	-0.093	794	0	0	2	4	11.1%	-0.89	0.0111	-0.116
0	0	79	204	11.3%	0.18	0.0089	-0.090	795	0	0	1		10.8%	-0.90	0.0106	-0.111
0	0	19	206	11.2%	0.17	0.0086	-0.086	796	0	0			10.7%	-0.91	0.0101	-0.105
0	0	12	36	11.2%	0.16	0.0083	-0.083	797	0	0		1	10.8%	-0.92	0.0095	-0.098
0	0	60	233	11.2%	0.15	0.0080	-0.080	798	0	0			10.3%	-0.93	0.0089	-0.090
0	0	67	251	11.1%	0.14	0.0078	-0.076	799	0	0		2	10.0%	-0.94	0.0081	-0.081
0	0	511	439	11.1%	0.13	0.0075	-0.073	800	0	0	3	3	9.5%	-0.95	0.0074	-0.073
0	0	20	82	11.1%	0.13	0.0072	-0.070	801	0	0		2	10.2%	-0.96	0.0067	-0.065
0	0	14	117	11.0%	0.12	0.0069	-0.067	802	0	0				-0.97	0.0060	-0.057
0	0	21	62	11.0%	0.11	0.0066	-0.064	803	0	0			10.6%	-0.97	0.0052	-0.048
0	0	66	71	11.0%	0.10	0.0064	-0.060	804	0	0			10.7%	-0.98	0.0045	-0.040
0	0	140	343	10.9%	0.10	0.0061	-0.058	805	0	0				-0.98	0.0038	-0.032
0	0	18	37	10.9%	0.09	0.0058	-0.055	806	0	0				-0.99	0.0032	-0.026
0	0	5	67	10.9%	0.09	0.0056	-0.052	807	0	0			11.4%	-0.99	0.0026	-0.020
0	0	18	103	10.9%	0.08	0.0053	-0.050	808	0	0			11.3%	-0.99	0.0022	-0.016
0	0	11	42	10.9%	0.08	0.0051	-0.047	809	0	0				-0.99	0.0017	-0.012
0	0	182	514	10.9%	0.07	0.0048	-0.045	810	0	0				-1.00	0.0013	-0.009
0	0	16	89	10.9%	0.07	0.0046	-0.043	811	0	0				-1.00	0.0010	-0.006
0	0	15	54	10.9%	0.06	0.0044	-0.040	812	0	0			12.0%	-1.00	0.0008	-0.004
0	0	36	324	10.9%	0.06	0.0041	-0.038	813	0	0				-1.00	0.0006	-0.003
0	0	31	84	10.8%	0.05	0.0039	-0.036	814	0	0				-1.00	0.0004	-0.002
0	0	163	412	10.8%	0.05	0.0037	-0.035	815	0	0			12.6%	-1.00	0.0003	-0.001
0	0	74	441	10.9%	0.04	0.0028	-0.027	820	0	0				-1.00	0.0000	0.000
0	0	144	828	11.1%	0.03	0.0022	-0.021	825	0	0	4	4		-1.00	0.0000	0.000
0	0	18	295	11.2%	0.02	0.0017	-0.016	830	0	0			15.3%	-1.00	0.0000	0.000
0	0	2	496	11.5%	0.02	0.0013	-0.013	835	0	0				-1.00	0.0000	0.000
0	0	10	377	11.8%	0.01	0.0010	-0.011	840	0	0				-1.00	0.0000	0.000
0	0	120	130	12.1%	0.01	0.0008	-0.009	845	0	0				-1.00	0.0000	0.000
0	0	121	240	12.5%	0.01	0.0006	-0.008	850	0	0				-1.00	0.0000	0.000
0	0	15	29	12.8%	0.01	0.0005	-0.007	855	0	0				-1.00	0.0000	0.000
0	0	1	12	13.2%	0.01	0.0004	-0.006	860	0	0			20.0%	-1.00	0.0000	0.000
0	0	14	20	13.6%	0.00	0.0004	-0.005	865	0	0				-1.00	0.0000	0.000
0	0	6	15	13.9%	0.00	0.0003	-0.005	870	0	0			21.7%	-1.00	0.0000	0.000
0	0		13	14.2%	0.00	0.0003	-0.004	875	0	0				-1.00	0.0000	0.000
0	0		60	14.8%	0.00	0.0002	-0.004	880	0	0			23.2%	-1.00	0.0000	0.000
0	0		24	15.1%	0.00	0.0002	-0.004	885	0	0				-1.00	0.0000	0.000
0	0		35	15.4%	0.00	0.0002	-0.003	890	0	0				-1.00	0.0000	0.000
0	0		288	15.9%	0.00	0.0002	-0.003	895	0	0			25.1%	-1.00	0.0000	0.000
0	0		20	16.4%	0.00	0.0001	-0.003	900	0	0				-1.00	0.0000	0.000
0	0		17	16.6%	0.00	0.0001	-0.003	905	0	0			26.6%	-1.00	0.0000	0.000
0	0		99	17.1%	0.00	0.0001	-0.002	910	0	0			27.2%	-1.00	0.0000	0.000
0	0			17.2%	0.00	0.0001	-0.002	915	0	0				-1.00	0.0000	0.000
0	0	900	2,639	18.1%	0.00	0.0001	-0.002	920	0	0				-1.00	0.0000	0.000
0	0		2,000	18.1%	0.00	0.0001	-0.002	925	0	0			29.2%	-1.00	0.0000	0.000
0	0		500	18.6%	0.00	0.0001	-0.002	930	0	0			30.2%	-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 27, 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

SPY cadeia de opções State Street SPDR S&P 500 ETF

Sorriso de volatilidade — Nov 27, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo