XOP cadeia de opções State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · em 15:39 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 ±7.6% (177.95–207.35) · IV ATM 30.3% · P/C open interest 32.80
| 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 | |
| 90.60 | 94.50 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.7500 | 104.0% | -0.00 | 0.0000 | -0.001 | |||||
| 85.60 | 89.50 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.7500 | 97.0% | -0.00 | 0.0000 | -0.001 | |||||
| 80.60 | 84.55 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.55 | 102.6% | -0.00 | 0.0001 | -0.001 | |||||
| 75.65 | 79.55 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.7500 | 84.0% | -0.00 | 0.0001 | -0.002 | |||||
| 70.65 | 74.55 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.55 | 88.7% | -0.00 | 0.0002 | -0.002 | |||||
| 65.65 | 69.55 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.7500 | 72.0% | -0.00 | 0.0003 | -0.003 | |||||
| 61.00 | 64.35 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.7500 | 66.3% | -0.00 | 0.0004 | -0.004 | |||||
| 55.85 | 59.40 | 1.00 | 0.0004 | 0.000 | 135 | 0 | 0.2900 | 1 | 52.4% | -0.01 | 0.0006 | -0.006 | ||||
| 50.85 | 54.45 | 1.00 | 0.0006 | 0.000 | 140 | 0 | 1.55 | 63.7% | -0.01 | 0.0009 | -0.008 | |||||
| 45.80 | 49.70 | 0.99 | 0.0010 | 0.000 | 145 | 0 | 0.3200 | 200 | 43.6% | -0.01 | 0.0013 | -0.011 | ||||
| 40.85 | 44.75 | 0.99 | 0.0016 | 0.000 | 150 | 0 | 0.4100 | 40.6% | -0.02 | 0.0020 | -0.015 | |||||
| 35.95 | 39.85 | 0.98 | 0.0026 | -0.002 | 155 | 0.0400 | 0.4800 | 37.5% | -0.03 | 0.0030 | -0.021 | |||||
| 31.40 | 34.25 | 0.96 | 0.0042 | -0.013 | 160 | 0 | 0.9500 | 36.9% | -0.05 | 0.0044 | -0.028 | |||||
| 26.75 | 29.45 | 28.6% | 0.94 | 0.0063 | -0.026 | 165 | 0.2000 | 2.68 | 12 | 42.3% | -0.07 | 0.0065 | -0.038 | |||
| 21.85 | 24.75 | 27.5% | 0.90 | 0.0092 | -0.041 | 170 | 0 | 3.00 | 36.8% | -0.11 | 0.0092 | -0.050 | ||||
| 21.10 | 23.85 | 28.7% | 0.89 | 0.0099 | -0.044 | 171 | 0.5500 | 1.52 | 10 | 31.7% | -0.12 | 0.0099 | -0.053 | |||
| 20.40 | 22.80 | 29.1% | 0.88 | 0.0106 | -0.048 | 172 | 0.5000 | 3.20 | 36.9% | -0.13 | 0.0105 | -0.055 | ||||
| 19.95 | 22.50 | 29.7% | 0.88 | 0.0110 | -0.049 | 172.5 | 0 | 3.25 | 34.7% | -0.13 | 0.0108 | -0.057 | ||||
| 19.50 | 22.05 | 29.6% | 0.87 | 0.0113 | -0.051 | 173 | 0.5000 | 3.35 | 71 | 36.2% | -0.14 | 0.0112 | -0.058 | |||
| 18.60 | 21.15 | 29.4% | 0.86 | 0.0120 | -0.054 | 174 | 0.3000 | 3.40 | 34.4% | -0.15 | 0.0119 | -0.061 | ||||
| 18.15 | 20.05 | 30.0% | 0.85 | 0.0128 | -0.058 | 175 | 0.8600 | 2.45 | 10 | 31.8% | -0.16 | 0.0126 | -0.064 | |||
| 16.90 | 19.45 | 29.3% | 0.84 | 0.0135 | -0.061 | 176 | 0.4000 | 3.55 | 32.6% | -0.17 | 0.0133 | -0.067 | ||||
| 16.05 | 18.65 | 29.3% | 0.82 | 0.0143 | -0.064 | 177 | 0.5800 | 3.65 | 9 | 32.2% | -0.19 | 0.0141 | -0.070 | |||
| 15.65 | 18.30 | 29.5% | 0.82 | 0.0147 | -0.066 | 177.5 | 0.4800 | 3.70 | 31.4% | -0.19 | 0.0144 | -0.071 | ||||
| 15.40 | 17.90 | 30.0% | 0.81 | 0.0150 | -0.068 | 178 | 0.5900 | 3.75 | 31.2% | -0.20 | 0.0148 | -0.073 | ||||
| 14.40 | 17.10 | 29.3% | 0.79 | 0.0158 | -0.071 | 179 | 0.4500 | 3.85 | 2 | 29.7% | -0.22 | 0.0156 | -0.075 | |||
| 14.05 | 16.35 | 30.6% | 0.78 | 0.0165 | -0.074 | 180 | 2.00 | 3.20 | 10 | 30.9% | -0.23 | 0.0163 | -0.078 | |||
| 12.85 | 15.35 | 28.6% | 0.76 | 0.0172 | -0.077 | 181 | 1.25 | 4.15 | 30.0% | -0.25 | 0.0170 | -0.081 | ||||
| 12.40 | 14.90 | 30.1% | 0.74 | 0.0179 | -0.080 | 182 | 1.53 | 4.45 | 30.0% | -0.27 | 0.0177 | -0.084 | ||||
| 12.25 | 14.60 | 30.8% | 0.73 | 0.0183 | -0.082 | 182.5 | 1.73 | 4.60 | 30.2% | -0.27 | 0.0181 | -0.085 | ||||
| 11.85 | 14.20 | 30.5% | 0.72 | 0.0186 | -0.083 | 183 | 2.06 | 4.05 | 28.9% | -0.28 | 0.0184 | -0.086 | ||||
| 11.20 | 13.30 | 30.0% | 0.70 | 0.0192 | -0.086 | 184 | 3.15 | 4.45 | 30.9% | -0.30 | 0.0190 | -0.088 | ||||
| 10.55 | 12.60 | 29.9% | 0.69 | 0.0198 | -0.088 | 185 | 2.27 | 5.35 | 1 | 29.3% | -0.32 | 0.0196 | -0.090 | |||
| 9.90 | 12.00 | 30.0% | 0.66 | 0.0203 | -0.090 | 186 | 3.20 | 5.70 | 1 | 30.6% | -0.34 | 0.0202 | -0.092 | |||
| 9.25 | 11.75 | 3 | 30.8% | 0.64 | 0.0207 | -0.092 | 187 | 3.40 | 6.05 | 30.1% | -0.36 | 0.0207 | -0.094 | |||
| 8.95 | 11.10 | 30.0% | 0.63 | 0.0210 | -0.093 | 187.5 | 3.30 | 6.25 | 1 | 29.4% | -0.37 | 0.0209 | -0.095 | |||
| 8.65 | 10.80 | 30.0% | 0.62 | 0.0211 | -0.094 | 188 | 3.55 | 6.45 | 29.5% | -0.38 | 0.0211 | -0.096 | ||||
| 8.00 | 10.35 | 30.1% | 0.60 | 0.0215 | -0.095 | 189 | 4.00 | 6.90 | 29.6% | -0.41 | 0.0215 | -0.097 | ||||
| 7.65 | 9.80 | 30.5% | 0.58 | 0.0217 | -0.096 | 190 | 4.80 | 7.35 | 1 | 30.4% | -0.43 | 0.0218 | -0.098 | |||
| 7.10 | 9.30 | 30.5% | 0.56 | 0.0219 | -0.097 | 191 | 5.55 | 7.50 | 30.2% | -0.45 | 0.0220 | -0.099 | ||||
| 6.60 | 8.85 | 30.6% | 0.54 | 0.0220 | -0.098 | 192 | 5.50 | 8.25 | 29.6% | -0.47 | 0.0222 | -0.099 | ||||
| 6.35 | 8.60 | 30.6% | 0.52 | 0.0221 | -0.098 | 192.5 | 6.00 | 8.45 | 30.0% | -0.48 | 0.0222 | -0.099 | ||||
| 6.10 | 8.60 | 31.1% | 0.51 | 0.0221 | -0.098 | 193 | 6.05 | 8.75 | 29.7% | -0.49 | 0.0223 | -0.099 | ||||
| 5.60 | 8.10 | 1 | 30.9% | 0.49 | 0.0220 | -0.099 | 194 | 7.50 | 9.30 | 1 | 31.6% | -0.52 | 0.0223 | -0.099 | ||
| 5.15 | 7.65 | 2 | 30.9% | 0.47 | 0.0220 | -0.098 | 195 | 7.25 | 9.85 | 29.8% | -0.54 | 0.0222 | -0.099 | |||
| 4.70 | 7.20 | 1 | 30.8% | 0.45 | 0.0218 | -0.098 | 196 | 7.90 | 10.40 | 29.9% | -0.56 | 0.0220 | -0.098 | |||
| 4.30 | 6.65 | 30.4% | 0.43 | 0.0216 | -0.097 | 197 | 8.50 | 10.95 | 29.8% | -0.58 | 0.0218 | -0.097 | ||||
| 4.05 | 6.45 | 30.3% | 0.42 | 0.0214 | -0.097 | 197.5 | 8.75 | 11.25 | 29.6% | -0.59 | 0.0217 | -0.096 | ||||
| 3.85 | 6.35 | 1 | 30.5% | 0.41 | 0.0213 | -0.097 | 198 | 9.10 | 11.55 | 29.7% | -0.60 | 0.0216 | -0.096 | |||
| 3.45 | 6.00 | 1 | 30.4% | 0.39 | 0.0209 | -0.095 | 199 | 10.00 | 12.20 | 30.2% | -0.62 | 0.0212 | -0.094 | |||
| 3.10 | 5.65 | 30.4% | 0.37 | 0.0205 | -0.094 | 200 | 10.40 | 12.90 | 29.7% | -0.64 | 0.0208 | -0.092 | ||||
| 1.55 | 4.85 | 28.4% | 0.32 | 0.0194 | -0.090 | 202.5 | 12.15 | 14.80 | 30.0% | -0.69 | 0.0196 | -0.087 | ||||
| 1.00 | 4.10 | 1 | 28.3% | 0.28 | 0.0180 | -0.085 | 205 | 14.05 | 16.65 | 30.1% | -0.73 | 0.0182 | -0.082 | |||
| 0.3200 | 3.85 | 28.7% | 0.24 | 0.0165 | -0.080 | 207.5 | 16.00 | 18.75 | 30.5% | -0.77 | 0.0167 | -0.075 | ||||
| 0.3200 | 3.60 | 30.6% | 0.21 | 0.0150 | -0.074 | 210 | 18.10 | 21.00 | 31.3% | -0.80 | 0.0152 | -0.068 | ||||
| 0.0300 | 3.40 | 31.6% | 0.18 | 0.0135 | -0.068 | 212.5 | 20.35 | 23.10 | 31.7% | -0.83 | 0.0136 | -0.060 | ||||
| 0.7000 | 2.11 | 31.8% | 0.15 | 0.0121 | -0.062 | 215 | 22.65 | 25.35 | 32.5% | -0.86 | 0.0121 | -0.053 | ||||
| 0.3000 | 3.05 | 35.9% | 0.13 | 0.0107 | -0.057 | 217.5 | 24.85 | 27.45 | 31.9% | -0.88 | 0.0107 | -0.046 | ||||
| 0.2500 | 1.52 | 31.8% | 0.11 | 0.0095 | -0.052 | 220 | 27.35 | 30.10 | 34.6% | -0.90 | 0.0094 | -0.040 | ||||
| 0.0500 | 1.19 | 32.8% | 0.08 | 0.0074 | -0.042 | 225 | 32.35 | 34.70 | 36.8% | -0.93 | 0.0072 | -0.027 | ||||
| 0 | 0.7900 | 33.0% | 0.06 | 0.0057 | -0.034 | 230 | 37.15 | 39.75 | 39.8% | -0.95 | 0.0054 | -0.017 | ||||
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 — Oct 09, 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