XLB cadeia de opções State Street Materials Select Sector SPDR ETF
Cboe delayed options data · em 12:40 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 ±4.2% (50.70–55.20) · IV ATM 16.7% · P/C open interest 0.09
| 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 | |
| 23.00 | 27.90 | 1.00 | 0.0005 | 0.000 | 27.5 | 0 | 4.80 | 9 | 334.4% | -0.00 | 0.0005 | -0.002 | ||||
| 21.60 | 23.85 | 14 | 1.00 | 0.0007 | 0.000 | 30 | 0 | 0.6000 | 2 | 167.6% | -0.00 | 0.0007 | -0.003 | |||
| 18.50 | 22.95 | 132.2% | 1.00 | 0.0010 | -0.001 | 32.5 | 0 | 0.0300 | 2 | 549 | 93.3% | -0.00 | 0.0010 | -0.003 | ||
| 17.40 | 20.75 | 87.9% | 1.00 | 0.0013 | -0.001 | 34 | 0 | 0.1000 | 2 | 4 | 99.5% | -0.00 | 0.0013 | -0.003 | ||
| 16.80 | 19.85 | 1 | 125.4% | 0.99 | 0.0016 | -0.001 | 35 | 0 | 4.80 | 484 | 239.1% | -0.00 | 0.0016 | -0.003 | ||
| 14.85 | 19.30 | 75.3% | 0.99 | 0.0019 | -0.002 | 36 | 0 | 4.80 | 7 | 227.8% | -0.01 | 0.0019 | -0.004 | |||
| 14.35 | 16.45 | 13 | 0.99 | 0.0024 | -0.002 | 37.5 | 0 | 0.2000 | 1,059 | 89.2% | -0.01 | 0.0024 | -0.004 | |||
| 12.65 | 14.65 | 15 | 0.99 | 0.0033 | -0.003 | 39 | 0 | 4.80 | 88 | 195.6% | -0.01 | 0.0033 | -0.005 | |||
| 11.05 | 14.55 | 568 | 0.99 | 0.0040 | -0.004 | 40 | 0 | 4.80 | 561 | 185.3% | -0.01 | 0.0040 | -0.005 | |||
| 10.85 | 12.60 | 1 | 0.99 | 0.0050 | -0.004 | 41 | 0 | 4.80 | 21 | 175.2% | -0.01 | 0.0050 | -0.005 | |||
| 9.50 | 12.45 | 0.99 | 0.0062 | -0.005 | 42 | 0 | 4.80 | 165.2% | -0.01 | 0.0062 | -0.006 | |||||
| 9.20 | 11.85 | 26 | 0.98 | 0.0070 | -0.005 | 42.5 | 0 | 0.2000 | 206 | 61.1% | -0.02 | 0.0070 | -0.006 | |||
| 8.20 | 11.55 | 0.98 | 0.0079 | -0.005 | 43 | 0 | 4.80 | 155.3% | -0.02 | 0.0079 | -0.007 | |||||
| 8.20 | 9.65 | 16 | 0.98 | 0.0101 | -0.006 | 44 | 0 | 4.80 | 1 | 63 | 145.5% | -0.02 | 0.0102 | -0.007 | ||
| 6.50 | 9.65 | 21 | 0.97 | 0.0133 | -0.007 | 45 | 0.0300 | 0.5000 | 256 | 59.8% | -0.03 | 0.0133 | -0.008 | |||
| 5.75 | 8.95 | 306 | 53.9% | 0.97 | 0.0177 | -0.009 | 46 | 0 | 4.80 | 340 | 126.1% | -0.03 | 0.0178 | -0.010 | ||
| 4.55 | 8.20 | 48.9% | 0.96 | 0.0242 | -0.010 | 47 | 0 | 4.80 | 116.5% | -0.04 | 0.0243 | -0.011 | ||||
| 3.45 | 7.65 | 141 | 0.95 | 0.0285 | -0.011 | 47.5 | 0 | 0.2000 | 2,294 | 34.8% | -0.05 | 0.0286 | -0.012 | |||
| 3.50 | 7.15 | 40.2% | 0.94 | 0.0338 | -0.012 | 48 | 0 | 4.80 | 106.8% | -0.06 | 0.0340 | -0.013 | ||||
| 2.17 | 6.30 | 0.93 | 0.0404 | -0.013 | 48.5 | 0 | 4.80 | 101.9% | -0.07 | 0.0407 | -0.014 | |||||
| 2.00 | 6.60 | 654 | 33.0% | 0.92 | 0.0487 | -0.014 | 49 | 0.0500 | 0.5000 | 5 | 5,408 | 27.9% | -0.08 | 0.0490 | -0.015 | |
| 1.78 | 5.80 | 29.5% | 0.90 | 0.0590 | -0.015 | 49.5 | 0 | 4.80 | 92.1% | -0.10 | 0.0595 | -0.016 | ||||
| 2.63 | 3.80 | 7 | 2,059 | 24.2% | 0.88 | 0.0722 | -0.017 | 50 | 0.0600 | 0.1800 | 57 | 3,117 | 22.7% | -0.12 | 0.0728 | -0.017 |
| 0.7300 | 4.90 | 31 | 24.2% | 0.85 | 0.0888 | -0.018 | 50.5 | 0.0500 | 2.21 | 6 | 64 | 24.4% | -0.15 | 0.0896 | -0.018 | |
| 1.00 | 5.00 | 1 | 786 | 40.6% | 0.82 | 0.1096 | -0.019 | 51 | 0.1600 | 0.3100 | 4 | 917 | 21.4% | -0.18 | 0.1108 | -0.020 |
| 0.0100 | 4.95 | 35.7% | 0.77 | 0.1350 | -0.021 | 51.5 | 0.0100 | 0.8500 | 249 | 385 | 23.7% | -0.23 | 0.1367 | -0.021 | ||
| 0.8200 | 3.50 | 9 | 9 | 35.4% | 0.71 | 0.1640 | -0.022 | 52 | 0.2500 | 0.6900 | 17 | 578 | 20.8% | -0.30 | 0.1663 | -0.023 |
| 1.00 | 1.30 | 133 | 4,116 | 18.6% | 0.63 | 0.1924 | -0.023 | 52.5 | 0.1500 | 2.14 | 36 | 1,425 | 18.3% | -0.38 | 0.1957 | -0.024 |
| 0 | 1.50 | 6 | 138 | 18.7% | 0.53 | 0.2115 | -0.024 | 53 | 0 | 2.99 | 51 | 72 | 14.8% | -0.48 | 0.2158 | -0.024 |
| 0 | 2.08 | 18 | 53 | 14.0% | 0.42 | 0.2114 | -0.023 | 53.5 | 0.4900 | 1.43 | 28 | 16.4% | -0.59 | 0.2167 | -0.023 | |
| 0.1600 | 0.8600 | 27 | 3,710 | 18.9% | 0.32 | 0.1917 | -0.021 | 54 | 0.4300 | 5.00 | 163 | 49.8% | -0.69 | 0.1971 | -0.022 | |
| 0.1200 | 1.99 | 2 | 29 | 26.2% | 0.24 | 0.1616 | -0.019 | 54.5 | 0.0500 | 4.95 | 37.8% | -0.77 | 0.1669 | -0.019 | ||
| 0.0700 | 0.2100 | 11 | 91.8K | 16.1% | 0.19 | 0.1311 | -0.017 | 55 | 1.63 | 3.05 | 386 | 17.7% | -0.83 | 0.1367 | -0.017 | |
| 0.0800 | 0.3600 | 10 | 12 | 18.4% | 0.14 | 0.1047 | -0.015 | 55.5 | 0.5100 | 5.00 | 1 | 25.5% | -0.87 | 0.1115 | -0.015 | |
| 0 | 0.2000 | 6 | 748 | 19.5% | 0.11 | 0.0834 | -0.013 | 56 | 0.6600 | 5.50 | 24 | 21.6% | -0.91 | 0.0910 | -0.014 | |
| 0 | 4.80 | 25 | 84.7% | 0.09 | 0.0667 | -0.012 | 56.5 | 1.30 | 6.00 | 27.3% | -0.93 | 0.0745 | -0.013 | |||
| 0 | 4.80 | 50 | 88.4% | 0.07 | 0.0538 | -0.010 | 57 | 1.51 | 6.45 | 4 | -0.95 | 0.0639 | -0.012 | |||
| 0.0200 | 0.2100 | 1 | 11.1K | 27.2% | 0.06 | 0.0437 | -0.009 | 57.5 | 2.45 | 5.60 | -0.96 | 0.0535 | -0.011 | |||
| 0 | 0.0900 | 2 | 24.1% | 0.05 | 0.0358 | -0.008 | 58 | 2.90 | 7.50 | 1 | 37.0% | -0.97 | 0.0440 | -0.010 | ||
| 0 | 4.80 | 2,403 | 102.5% | 0.03 | 0.0246 | -0.006 | 59 | 4.10 | 8.50 | 46.1% | -0.99 | 0.0262 | -0.007 | |||
| 0 | 0.2600 | 1,430 | 38.7% | 0.02 | 0.0175 | -0.005 | 60 | 5.50 | 8.50 | -1.00 | 0.0120 | -0.006 | ||||
| 0 | 4.80 | 311 | 115.3% | 0.02 | 0.0127 | -0.004 | 61 | 6.05 | 9.45 | -1.00 | 0.0045 | -0.005 | ||||
| 0 | 0.1000 | 89.3K | 40.5% | 0.01 | 0.0082 | -0.003 | 62.5 | 8.95 | 10.90 | 67.7% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 4.80 | 181 | 132.5% | 0.01 | 0.0055 | -0.003 | 64 | 10.50 | 12.60 | 79.5% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 4.80 | 580 | 137.8% | 0.01 | 0.0043 | -0.002 | 65 | 11.35 | 14.10 | 90.6% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0500 | 17 | 53.6% | 0.00 | 0.0015 | -0.001 | 70 | 16.50 | 18.85 | 109.3% | -1.00 | 0.0000 | -0.005 | |||
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