V cadeia de opções Visa Inc.

Expiração Cboe delayed options data · em 21:55 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% (367.43–389.57) · IV ATM 17.9% · P/C open interest 1.08

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
187.80	190.25			129.6%	1.00	0.0000	0.000	190	0	0.5800	12	1,109	129.7%	-0.00	0.0000	-0.001
183.05	184.70				1.00	0.0000	0.000	195	0	0.0200		124	102.8%	-0.00	0.0000	-0.001
177.90	179.65		8		1.00	0.0000	0.000	200	0	0.2000	3	34	120.7%	-0.00	0.0000	-0.001
167.90	169.70		6		1.00	0.0000	0.000	210	0	0.0300		192	95.0%	-0.00	0.0000	-0.002
157.35	159.70		4		1.00	0.0000	0.000	220	0	0.0200		1,669	85.1%	-0.00	0.0000	-0.002
147.45	149.65		12		1.00	0.0000	0.000	230	0	0.0200		499	78.5%	-0.00	0.0000	-0.003
142.85	145.85		2	107.9%	1.00	0.0000	0.000	235	0	0.3800		229	92.3%	-0.00	0.0000	-0.003
137.90	140.90		3	105.4%	1.00	0.0000	0.000	240	0	0.1500		418	86.9%	-0.00	0.0000	-0.003
132.90	135.90		2	100.7%	1.00	0.0000	0.000	245	0	0.1300		954	82.0%	-0.00	0.0000	-0.004
127.90	130.90		18	96.2%	1.00	0.0001	0.000	250	0	0.1100		941	77.2%	-0.00	0.0001	-0.004
122.90	125.80		6	89.6%	1.00	0.0001	0.000	255	0	0.3900		859	78.3%	-0.00	0.0001	-0.004
117.90	120.95		179	88.3%	1.00	0.0001	0.000	260	0	0.0800		2,074	68.2%	-0.00	0.0001	-0.005
113.25	115.70		74	85.7%	1.00	0.0001	0.000	265	0	0.1900		773	71.3%	-0.00	0.0001	-0.005
108.05	110.90		64	81.4%	1.00	0.0001	0.000	270	0	0.1900		1,207	68.0%	-0.00	0.0001	-0.006
103.25	105.70	1	50	77.3%	1.00	0.0001	0.000	275	0	0.1900		1,189	64.6%	-0.00	0.0001	-0.007
97.95	101.25		106	76.7%	1.00	0.0002	0.000	280	0	0.1900		2,246	61.4%	-0.00	0.0002	-0.008
92.95	95.90		25	67.5%	1.00	0.0002	0.000	285	0	0.1900		1,519	58.1%	-0.00	0.0002	-0.009
88.00	91.00		84	65.9%	1.00	0.0002	0.000	290	0	0.1900		1,043	54.9%	-0.00	0.0002	-0.009
83.00	86.00		38	62.0%	1.00	0.0003	0.000	295	0.0100	0.2000	7	598	52.4%	-0.00	0.0003	-0.011
78.15	80.95	5	387	59.4%	1.00	0.0004	0.000	300	0	0.1000		3,552	45.2%	-0.00	0.0004	-0.012
72.85	75.75		129	47.5%	0.99	0.0004	0.000	305	0	0.1100		2,239	42.8%	-0.00	0.0004	-0.013
68.35	70.40		164	46.9%	0.99	0.0005	0.000	310	0	0.2100	15	1,336	43.1%	-0.01	0.0005	-0.015
63.05	65.05		328		0.99	0.0007	0.000	315	0.0100	0.2100	22	2,862	40.3%	-0.01	0.0007	-0.017
58.60	60.25		491	41.3%	0.99	0.0008	0.000	320	0.0200	0.2200	12	3,360	37.7%	-0.01	0.0008	-0.019
53.65	55.25	7	791	38.4%	0.99	0.0011	0.000	325	0.0200	0.2300	73	1,556	34.9%	-0.01	0.0011	-0.022
48.75	50.05	153	949	33.6%	0.99	0.0014	-0.000	330	0.0800	0.2400	30	2,000	33.0%	-0.01	0.0014	-0.025
43.70	45.10		695	30.2%	0.98	0.0018	-0.007	335	0.1000	0.2300	83	913	30.1%	-0.02	0.0019	-0.029
38.95	40.35	15	1,195	31.6%	0.98	0.0025	-0.015	340	0.1300	0.2600	26	3,089	27.7%	-0.02	0.0025	-0.034
33.90	35.20	145	1,908	26.5%	0.97	0.0035	-0.025	345	0.1500	0.3000		1,283	25.1%	-0.03	0.0036	-0.042
31.40	32.95		29	26.5%	0.96	0.0043	-0.031	347.5	0.1600	0.2900	18	45	23.5%	-0.04	0.0043	-0.048
28.95	30.50	11	1,878	25.3%	0.96	0.0052	-0.039	350	0.2700	0.3700	72	2,367	23.4%	-0.04	0.0052	-0.054
26.55	28.10		29	24.5%	0.95	0.0063	-0.048	352.5	0.1800	0.5500		83	22.3%	-0.06	0.0063	-0.062
24.15	25.70	15	1,071	23.5%	0.93	0.0077	-0.059	355	0.3400	0.5500	47	1,275	21.5%	-0.07	0.0078	-0.072
21.85	23.30		2	22.8%	0.92	0.0094	-0.072	357.5	0.4100	0.8100	9	12	21.2%	-0.09	0.0095	-0.084
19.50	21.00	14	4,678	21.9%	0.89	0.0114	-0.087	360	0.6600	0.9800	215	1,525	20.9%	-0.11	0.0115	-0.098
17.25	18.70		2	21.2%	0.87	0.0137	-0.103	362.5	0.7400	1.29	23	23	20.1%	-0.14	0.0138	-0.113
15.10	16.50	28	2,450	20.6%	0.83	0.0162	-0.120	365	1.19	1.52	88	1,526	19.8%	-0.17	0.0165	-0.129
13.00	14.35	1	10	20.0%	0.79	0.0190	-0.137	367.5	1.52	2.03	2	395	19.4%	-0.21	0.0192	-0.145
11.10	12.30	13	3,433	19.6%	0.74	0.0218	-0.153	370	1.90	2.57	83	2,364	18.8%	-0.26	0.0221	-0.160
9.40	10.40	1	63	19.4%	0.69	0.0244	-0.166	372.5	2.62	3.15	4	124	18.5%	-0.32	0.0248	-0.172
7.65	8.55	28	5,127	18.7%	0.63	0.0267	-0.176	375	3.35	3.90	692	749	17.9%	-0.38	0.0272	-0.181
6.00	6.90	18	107	18.0%	0.56	0.0284	-0.181	377.5	4.20	5.05	3	76	17.7%	-0.45	0.0290	-0.185
4.95	5.55	35	2,367	18.2%	0.49	0.0293	-0.180	380	5.30	6.05	1	209	17.1%	-0.52	0.0299	-0.184
3.65	4.40	15	212	17.8%	0.41	0.0291	-0.174	382.5	6.55	7.60	28	89	17.0%	-0.60	0.0298	-0.176
2.72	3.40	203	4,020	17.6%	0.34	0.0278	-0.162	385	8.05	9.20	2	71	16.7%	-0.67	0.0286	-0.164
1.95	2.57	10	164	17.4%	0.28	0.0254	-0.146	387.5	9.65	11.10	4	15	16.5%	-0.74	0.0263	-0.147
1.44	1.90	33	2,959	17.4%	0.22	0.0224	-0.127	390	11.50	13.05		38	16.2%	-0.80	0.0232	-0.127
0.9000	1.39	2	176	17.1%	0.17	0.0190	-0.108	392.5	13.50	15.20	5	5	15.9%	-0.85	0.0196	-0.105
0.6700	0.9500	14	2,479	17.2%	0.13	0.0157	-0.090	395	15.65	17.40		42	15.2%	-0.89	0.0170	-0.084
0.3800	0.7800	2	8	17.3%	0.10	0.0127	-0.073	397.5	17.90	19.70				-0.93	0.0159	-0.068
0.3500	0.4100	254	4,840	17.2%	0.07	0.0100	-0.058	400	20.30	22.05		9		-0.96	0.0134	-0.070
0.1600	0.3900		8	17.6%	0.05	0.0077	-0.045	402.5	22.85	24.45				-0.98	0.0085	-0.091
0.0700	0.3100	15	1,089	17.8%	0.04	0.0059	-0.035	405	25.35	26.95				-1.00	0.0029	-0.120
0.0500	0.3000		2	18.8%	0.03	0.0046	-0.028	407.5	27.85	29.40				-1.00	0.0008	-0.142
0.0500	0.2700	8	1,041	19.9%	0.02	0.0035	-0.023	410	30.35	31.95		1		-1.00	0.0000	-0.155
0.0100	0.2300	3	153	21.4%	0.01	0.0023	-0.016	415	35.35	36.95				-1.00	0.0000	-0.165
0	0.1100	5	240	21.5%	0.01	0.0016	-0.013	420	40.35	41.95				-1.00	0.0000	-0.168
0	0.0500	4	153	21.6%	0.01	0.0013	-0.012	425	45.35	46.95				-1.00	0.0000	-0.170
0.0100	0.2000	4	121	27.9%	0.01	0.0011	-0.012	430	50.05	52.50				-1.00	0.0000	-0.170
0.0100	0.2000		66	30.1%	0.01	0.0009	-0.011	435	54.70	57.50				-1.00	0.0000	-0.170
0.0100	0.1000		155	29.8%	0.01	0.0008	-0.011	440	59.80	62.50				-1.00	0.0000	-0.171
0	0.1900	3	119	33.9%	0.01	0.0007	-0.011	445	64.60	67.50				-1.00	0.0000	-0.171
0.0100	0.1900	2	93	36.2%	0.01	0.0006	-0.011	450	69.95	72.50				-1.00	0.0000	-0.171
0.0100	0.1900		29	38.2%	0.00	0.0005	-0.011	455	74.95	77.50				-1.00	0.0000	-0.171
0.0100	0.0600	1	23	35.7%	0.00	0.0005	-0.010	460	80.00	82.50				-1.00	0.0000	-0.171
0.0100	0.1900	1	30	42.1%	0.00	0.0004	-0.010	465	84.70	87.50				-1.00	0.0000	-0.171
0	0.1900	1	13	43.8%	0.00	0.0004	-0.010	470	90.05	92.50				-1.00	0.0000	-0.171
0.0100	0.1000		52	42.9%	0.00	0.0004	-0.010	475	94.55	97.50				-1.00	0.0000	-0.171
0.0100	0.1000	1	11	44.7%	0.00	0.0003	-0.010	480	100.00	102.50				-1.00	0.0000	-0.172
0.0100	0.1800	1	2	49.3%	0.00	0.0003	-0.009	485	104.90	107.50				-1.00	0.0000	-0.172
0.0100	0.1800	1	18	51.1%	0.00	0.0003	-0.009	490	110.05	112.50				-1.00	0.0000	-0.172
0.0100	0.0900		14	49.3%	0.00	0.0002	-0.009	495	114.45	117.50				-1.00	0.0000	-0.172
0.0100	0.1800		66	54.6%	0.00	0.0002	-0.009	500	119.65	122.50				-1.00	0.0000	-0.172
0	0.1800		15	56.0%	0.00	0.0002	-0.009	505	124.90	127.50				-1.00	0.0000	-0.172
0	0.1800		4	57.6%	0.00	0.0002	-0.009	510	129.90	132.50				-1.00	0.0000	-0.172
0	0.1800		3	59.3%	0.00	0.0002	-0.008	515	134.70	137.50				-1.00	0.0000	-0.172
0	0.1800		2	60.9%	0.00	0.0002	-0.008	520	140.00	142.50				-1.00	0.0000	-0.172
0	0.1800		6	62.6%	0.00	0.0002	-0.008	525	144.90	147.50				-1.00	0.0000	-0.172
0	0.1800	5	20	64.1%	0.00	0.0001	-0.008	530	149.90	152.50				-1.00	0.0000	-0.172
0	0.1800			65.7%	0.00	0.0001	-0.008	535	154.65	157.50				-1.00	0.0000	-0.172
0	0.1800		3	67.3%	0.00	0.0001	-0.007	540	159.90	162.50				-1.00	0.0000	-0.173
0	0.1800		17	68.8%	0.00	0.0001	-0.007	545	164.90	167.50				-1.00	0.0000	-0.173

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 18, 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

V cadeia de opções Visa Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia