AMAT cadena de opciones Applied Materials, Inc.
Cboe delayed options data · a fecha de 09:33 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±5.3% (392.12–435.76) · ATM IV 62.5% · P/C interés abierto 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 135.65 | 142.25 | 1 | 194.7% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0600 | 1 | 108 | 136.7% | -0.00 | 0.0000 | -0.009 | |
| 130.40 | 137.30 | 8 | 181.5% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.0600 | 3 | 49 | 131.0% | -0.00 | 0.0001 | -0.011 | |
| 125.10 | 132.30 | 28 | 164.6% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 0.2500 | 1 | 39 | 146.4% | -0.00 | 0.0001 | -0.012 | |
| 120.65 | 127.30 | 1 | 173.0% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.3400 | 6 | 36 | 115.8% | -0.00 | 0.0001 | -0.014 | |
| 115.05 | 122.30 | 2 | 148.8% | 1.00 | 0.0001 | -0.002 | 295 | 0 | 0.1500 | 7 | 235 | 124.0% | -0.00 | 0.0001 | -0.016 | |
| 110.70 | 116.40 | 2 | 131.5% | 1.00 | 0.0001 | -0.005 | 300 | 0 | 0.0700 | 18 | 160 | 111.1% | -0.00 | 0.0001 | -0.018 | |
| 108.95 | 113.90 | 152.4% | 1.00 | 0.0001 | -0.007 | 302.5 | 0 | 0.0700 | 1 | 6 | 108.5% | -0.00 | 0.0001 | -0.020 | ||
| 106.30 | 112.30 | 12 | 163.1% | 1.00 | 0.0001 | -0.009 | 305 | 0 | 0.0600 | 7 | 37 | 104.3% | -0.00 | 0.0001 | -0.021 | |
| 103.10 | 109.80 | 146.4% | 1.00 | 0.0002 | -0.011 | 307.5 | 0 | 0.0700 | 4 | 12 | 103.2% | -0.00 | 0.0002 | -0.023 | ||
| 101.50 | 107.30 | 158.7% | 1.00 | 0.0002 | -0.013 | 310 | 0 | 0.0600 | 7 | 52 | 99.1% | -0.00 | 0.0002 | -0.025 | ||
| 98.05 | 104.80 | 138.3% | 1.00 | 0.0002 | -0.016 | 312.5 | 0.0100 | 0.1000 | 3 | 8 | 102.7% | -0.00 | 0.0002 | -0.028 | ||
| 95.45 | 102.30 | 132.7% | 1.00 | 0.0002 | -0.018 | 315 | 0.0100 | 0.0900 | 13 | 35 | 99.1% | -0.00 | 0.0002 | -0.030 | ||
| 92.90 | 99.85 | 129.3% | 1.00 | 0.0002 | -0.022 | 317.5 | 0.0100 | 0.0900 | 54 | 6 | 96.4% | -0.00 | 0.0002 | -0.033 | ||
| 90.90 | 97.35 | 135.4% | 1.00 | 0.0003 | -0.025 | 320 | 0.0100 | 0.2500 | 14 | 205 | 104.8% | -0.00 | 0.0003 | -0.036 | ||
| 87.60 | 94.85 | 115.3% | 1.00 | 0.0003 | -0.029 | 322.5 | 0.0100 | 0.5000 | 7 | 113 | 111.6% | -0.00 | 0.0003 | -0.040 | ||
| 85.80 | 91.45 | 106.1% | 1.00 | 0.0004 | -0.034 | 325 | 0.0200 | 0.1000 | 20 | 87 | 90.4% | -0.00 | 0.0004 | -0.044 | ||
| 83.80 | 89.85 | 130.7% | 0.99 | 0.0004 | -0.039 | 327.5 | 0.0200 | 0.1200 | 22 | 17 | 89.4% | -0.01 | 0.0004 | -0.049 | ||
| 80.25 | 87.35 | 1 | 109.3% | 0.99 | 0.0005 | -0.045 | 330 | 0.0300 | 0.3000 | 11 | 94 | 96.5% | -0.01 | 0.0005 | -0.055 | |
| 79.20 | 84.90 | 129.2% | 0.99 | 0.0005 | -0.052 | 332.5 | 0.0200 | 0.1000 | 26 | 8 | 82.7% | -0.01 | 0.0005 | -0.061 | ||
| 75.20 | 82.40 | 102.9% | 0.99 | 0.0006 | -0.060 | 335 | 0.0200 | 0.1200 | 26 | 181 | 81.5% | -0.01 | 0.0006 | -0.069 | ||
| 73.45 | 79.90 | 112.4% | 0.99 | 0.0007 | -0.069 | 337.5 | 0.0200 | 0.1500 | 5 | 9 | 80.8% | -0.01 | 0.0007 | -0.078 | ||
| 70.50 | 77.45 | 20 | 20 | 103.0% | 0.99 | 0.0008 | -0.080 | 340 | 0.0800 | 0.5700 | 14 | 42 | 85.8% | -0.01 | 0.0008 | -0.088 |
| 68.45 | 74.95 | 106.2% | 0.99 | 0.0009 | -0.092 | 342.5 | 0.0500 | 0.4600 | 222 | 12 | 87.7% | -0.01 | 0.0009 | -0.100 | ||
| 65.55 | 72.50 | 97.9% | 0.99 | 0.0010 | -0.106 | 345 | 0.0600 | 0.4700 | 24 | 72 | 79.5% | -0.01 | 0.0010 | -0.114 | ||
| 63.50 | 70.00 | 100.6% | 0.98 | 0.0012 | -0.123 | 347.5 | 0.0600 | 0.2100 | 17 | 25 | 74.7% | -0.02 | 0.0012 | -0.131 | ||
| 62.05 | 67.55 | 3 | 108.6% | 0.98 | 0.0014 | -0.142 | 350 | 0.1000 | 0.4100 | 25 | 118 | 78.9% | -0.02 | 0.0014 | -0.149 | |
| 58.65 | 65.10 | 1 | 96.5% | 0.98 | 0.0016 | -0.163 | 352.5 | 0.1500 | 0.7200 | 15 | 5 | 83.0% | -0.02 | 0.0016 | -0.171 | |
| 56.70 | 62.65 | 3 | 99.0% | 0.97 | 0.0018 | -0.188 | 355 | 0.0900 | 0.8000 | 56 | 80 | 76.2% | -0.03 | 0.0018 | -0.196 | |
| 53.45 | 60.20 | 88.5% | 0.97 | 0.0021 | -0.217 | 357.5 | 0.2500 | 0.5000 | 37 | 8 | 74.9% | -0.03 | 0.0021 | -0.224 | ||
| 50.90 | 57.80 | 3 | 85.6% | 0.97 | 0.0024 | -0.249 | 360 | 0.3800 | 0.6500 | 52 | 155 | 76.1% | -0.04 | 0.0024 | -0.256 | |
| 48.40 | 55.35 | 82.6% | 0.96 | 0.0027 | -0.286 | 362.5 | 0.3900 | 0.6600 | 37 | 8 | 73.2% | -0.04 | 0.0027 | -0.292 | ||
| 46.20 | 52.95 | 1 | 82.8% | 0.95 | 0.0031 | -0.327 | 365 | 0.3900 | 1.12 | 15 | 106 | 75.5% | -0.05 | 0.0031 | -0.333 | |
| 43.30 | 50.55 | 76.6% | 0.94 | 0.0036 | -0.373 | 367.5 | 0.7100 | 0.7800 | 15 | 23 | 71.9% | -0.06 | 0.0036 | -0.379 | ||
| 42.25 | 48.20 | 2 | 2 | 85.1% | 0.94 | 0.0040 | -0.424 | 370 | 0.8400 | 0.9200 | 180 | 128 | 71.2% | -0.06 | 0.0041 | -0.430 |
| 38.70 | 45.85 | 1 | 75.1% | 0.93 | 0.0046 | -0.480 | 372.5 | 1.00 | 1.07 | 70 | 29 | 70.5% | -0.07 | 0.0046 | -0.485 | |
| 37.35 | 43.55 | 80.2% | 0.91 | 0.0052 | -0.540 | 375 | 1.18 | 1.26 | 69 | 153 | 69.9% | -0.09 | 0.0052 | -0.546 | ||
| 35.45 | 38.40 | 62.6% | 0.90 | 0.0058 | -0.606 | 377.5 | 1.39 | 1.48 | 18 | 78 | 69.1% | -0.10 | 0.0058 | -0.611 | ||
| 32.25 | 38.15 | 68.5% | 0.89 | 0.0065 | -0.675 | 380 | 1.64 | 1.74 | 370 | 374 | 68.5% | -0.11 | 0.0065 | -0.681 | ||
| 30.75 | 35.05 | 1 | 67.7% | 0.87 | 0.0072 | -0.748 | 382.5 | 1.90 | 2.13 | 110 | 239 | 68.0% | -0.13 | 0.0072 | -0.754 | |
| 28.85 | 32.50 | 1 | 62.6% | 0.85 | 0.0079 | -0.824 | 385 | 2.27 | 2.38 | 137 | 109 | 67.3% | -0.15 | 0.0080 | -0.830 | |
| 28.00 | 29.20 | 6 | 12 | 66.5% | 0.83 | 0.0087 | -0.902 | 387.5 | 2.53 | 2.92 | 81 | 49 | 66.9% | -0.17 | 0.0087 | -0.907 |
| 25.75 | 27.35 | 12 | 7 | 65.6% | 0.81 | 0.0095 | -0.980 | 390 | 3.10 | 3.30 | 70 | 155 | 66.5% | -0.19 | 0.0095 | -0.986 |
| 23.55 | 25.05 | 59 | 15 | 65.2% | 0.78 | 0.0102 | -1.057 | 392.5 | 3.55 | 3.90 | 70 | 39 | 66.0% | -0.22 | 0.0103 | -1.063 |
| 21.80 | 23.10 | 32 | 65.2% | 0.76 | 0.0110 | -1.132 | 395 | 4.10 | 4.45 | 216 | 162 | 65.6% | -0.24 | 0.0111 | -1.138 | |
| 19.80 | 21.55 | 50 | 64.7% | 0.73 | 0.0118 | -1.202 | 397.5 | 4.50 | 5.25 | 103 | 764 | 65.0% | -0.27 | 0.0118 | -1.209 | |
| 18.20 | 19.55 | 13 | 418 | 64.4% | 0.70 | 0.0124 | -1.266 | 400 | 5.30 | 5.75 | 208 | 312 | 64.5% | -0.30 | 0.0125 | -1.273 |
| 16.60 | 17.90 | 61 | 1 | 63.7% | 0.67 | 0.0131 | -1.323 | 402.5 | 6.20 | 6.70 | 64 | 10 | 64.5% | -0.33 | 0.0131 | -1.330 |
| 14.90 | 16.25 | 106 | 406 | 63.9% | 0.63 | 0.0136 | -1.370 | 405 | 7.05 | 7.65 | 173 | 122 | 64.1% | -0.37 | 0.0137 | -1.377 |
| 13.50 | 14.25 | 17 | 7 | 63.0% | 0.60 | 0.0140 | -1.406 | 407.5 | 8.00 | 8.65 | 111 | 23 | 63.8% | -0.40 | 0.0141 | -1.414 |
| 11.95 | 13.30 | 36 | 24 | 63.0% | 0.56 | 0.0144 | -1.430 | 410 | 8.90 | 9.85 | 238 | 424 | 63.2% | -0.44 | 0.0145 | -1.438 |
| 10.70 | 11.90 | 17 | 49 | 63.0% | 0.53 | 0.0146 | -1.441 | 412.5 | 10.00 | 11.10 | 39 | 50 | 62.8% | -0.47 | 0.0147 | -1.450 |
| 9.40 | 10.70 | 352 | 95 | 62.3% | 0.49 | 0.0147 | -1.439 | 415 | 11.10 | 12.45 | 278 | 329 | 62.8% | -0.51 | 0.0148 | -1.448 |
| 8.40 | 9.40 | 39 | 62 | 62.1% | 0.45 | 0.0146 | -1.424 | 417.5 | 13.00 | 13.70 | 58 | 26 | 62.7% | -0.55 | 0.0147 | -1.433 |
| 7.70 | 8.30 | 119 | 151 | 62.4% | 0.42 | 0.0144 | -1.397 | 420 | 14.10 | 14.75 | 573 | 630 | 62.2% | -0.58 | 0.0145 | -1.405 |
| 6.80 | 7.10 | 62 | 40 | 62.0% | 0.38 | 0.0141 | -1.357 | 422.5 | 15.45 | 16.40 | 71 | 35 | 62.2% | -0.62 | 0.0142 | -1.365 |
| 5.95 | 6.30 | 206 | 103 | 62.3% | 0.35 | 0.0137 | -1.307 | 425 | 17.30 | 18.45 | 121 | 260 | 61.8% | -0.65 | 0.0138 | -1.314 |
| 4.80 | 5.80 | 68 | 44 | 62.0% | 0.32 | 0.0132 | -1.248 | 427.5 | 18.90 | 19.95 | 7 | 76 | 62.1% | -0.69 | 0.0133 | -1.255 |
| 4.15 | 5.00 | 161 | 1,660 | 62.1% | 0.29 | 0.0126 | -1.182 | 430 | 20.80 | 22.05 | 28 | 190 | 62.2% | -0.72 | 0.0127 | -1.187 |
| 3.60 | 4.35 | 153 | 30 | 62.3% | 0.26 | 0.0119 | -1.110 | 432.5 | 22.70 | 24.00 | 4 | 41 | 62.1% | -0.75 | 0.0120 | -1.115 |
| 3.10 | 3.75 | 99 | 525 | 62.1% | 0.23 | 0.0112 | -1.034 | 435 | 24.55 | 25.60 | 21 | 154 | 62.3% | -0.77 | 0.0113 | -1.038 |
| 2.64 | 3.25 | 64 | 8 | 62.2% | 0.20 | 0.0105 | -0.956 | 437.5 | 26.45 | 28.00 | 56 | 62.5% | -0.80 | 0.0105 | -0.959 | |
| 2.48 | 2.73 | 403 | 1,118 | 62.4% | 0.18 | 0.0097 | -0.878 | 440 | 27.40 | 31.45 | 13 | 164 | 62.8% | -0.82 | 0.0098 | -0.880 |
| 2.11 | 2.35 | 80 | 92 | 62.6% | 0.16 | 0.0089 | -0.800 | 442.5 | 29.25 | 33.70 | 19 | 38 | 62.3% | -0.84 | 0.0090 | -0.802 |
| 1.78 | 2.07 | 366 | 54 | 62.8% | 0.14 | 0.0082 | -0.725 | 445 | 33.00 | 34.25 | 57 | 310 | 62.6% | -0.86 | 0.0082 | -0.726 |
| 1.51 | 1.73 | 176 | 10 | 62.8% | 0.12 | 0.0074 | -0.654 | 447.5 | 34.15 | 37.40 | 4 | 8 | 63.3% | -0.88 | 0.0075 | -0.653 |
| 1.30 | 1.38 | 811 | 353 | 63.0% | 0.11 | 0.0067 | -0.586 | 450 | 35.10 | 40.85 | 16 | 210 | 62.9% | -0.90 | 0.0068 | -0.585 |
| 1.08 | 1.25 | 93 | 71 | 63.2% | 0.09 | 0.0061 | -0.522 | 452.5 | 36.00 | 43.95 | 2 | 19 | 57.9% | -0.91 | 0.0061 | -0.521 |
| 0.9200 | 1.11 | 230 | 98 | 63.5% | 0.08 | 0.0054 | -0.464 | 455 | 38.35 | 44.95 | 33 | 161 | -0.92 | 0.0055 | -0.462 | |
| 0.7900 | 0.9100 | 108 | 12 | 64.0% | 0.07 | 0.0048 | -0.411 | 457.5 | 41.05 | 46.90 | 2 | 7 | -0.93 | 0.0049 | -0.408 | |
| 0.6600 | 0.7400 | 313 | 543 | 64.4% | 0.06 | 0.0043 | -0.363 | 460 | 46.00 | 50.80 | 9 | 178 | 79.8% | -0.94 | 0.0044 | -0.359 |
| 0.5600 | 0.6800 | 147 | 32 | 64.6% | 0.05 | 0.0038 | -0.320 | 462.5 | 45.80 | 53.10 | 4 | 5 | 52.8% | -0.95 | 0.0039 | -0.316 |
| 0.2700 | 1.05 | 309 | 489 | 68.3% | 0.05 | 0.0034 | -0.281 | 465 | 48.00 | 54.75 | 2 | 126 | -0.96 | 0.0035 | -0.276 | |
| 0.2600 | 0.8700 | 179 | 31 | 68.6% | 0.04 | 0.0030 | -0.247 | 467.5 | 50.70 | 57.60 | 4 | -0.97 | 0.0031 | -0.241 | ||
| 0.3100 | 0.6300 | 233 | 194 | 68.6% | 0.03 | 0.0027 | -0.217 | 470 | 52.80 | 59.15 | 6 | 452 | -0.97 | 0.0028 | -0.210 | |
| 0.2400 | 0.6300 | 59 | 17 | 69.9% | 0.03 | 0.0024 | -0.192 | 472.5 | 55.60 | 62.85 | 12 | -0.98 | 0.0024 | -0.184 | ||
| 0.0800 | 0.6700 | 138 | 142 | 70.3% | 0.03 | 0.0021 | -0.169 | 475 | 59.15 | 65.15 | 9 | 86 | 72.0% | -0.98 | 0.0022 | -0.162 |
| 0.1300 | 0.7200 | 80 | 65 | 74.0% | 0.02 | 0.0018 | -0.149 | 477.5 | 60.50 | 67.70 | 1 | 4 | -0.98 | 0.0019 | -0.142 | |
| 0.0600 | 0.5100 | 285 | 158 | 71.4% | 0.02 | 0.0016 | -0.132 | 480 | 62.70 | 70.50 | 19 | 100 | -0.99 | 0.0017 | -0.126 | |
| 0.0900 | 0.5000 | 21 | 34 | 66.9% | 0.02 | 0.0014 | -0.117 | 482.5 | 65.50 | 71.00 | 65 | -0.99 | 0.0015 | -0.113 | ||
| 0.0600 | 0.4900 | 124 | 148 | 75.1% | 0.02 | 0.0013 | -0.105 | 485 | 67.65 | 73.50 | 3 | 33 | -0.99 | 0.0013 | -0.102 | |
| 0.0300 | 0.6800 | 82 | 80.2% | 0.01 | 0.0011 | -0.094 | 487.5 | 70.45 | 77.45 | 6 | -0.99 | 0.0011 | -0.092 | |||
| 0.0500 | 0.2100 | 66 | 376 | 71.2% | 0.01 | 0.0010 | -0.084 | 490 | 74.65 | 79.00 | 4 | 88 | -0.99 | 0.0010 | -0.085 | |
| 0.0500 | 0.2800 | 3 | 55 | 75.4% | 0.01 | 0.0009 | -0.076 | 492.5 | 75.45 | 82.55 | 3 | 44 | -0.99 | 0.0008 | -0.080 | |
| 0.0300 | 0.4500 | 25 | 52 | 81.4% | 0.01 | 0.0008 | -0.069 | 495 | 77.65 | 85.45 | 10 | 314 | -1.00 | 0.0007 | -0.075 | |
| 0.0300 | 0.4300 | 1 | 29 | 82.8% | 0.01 | 0.0007 | -0.063 | 497.5 | 80.45 | 88.90 | 1 | 40 | 92.1% | -1.00 | 0.0006 | -0.071 |
| 0.0300 | 0.1700 | 86 | 316 | 75.9% | 0.01 | 0.0007 | -0.057 | 500 | 83.45 | 91.70 | 12 | 318 | 102.7% | -1.00 | 0.0005 | -0.068 |
| 0.0200 | 0.1100 | 4 | 10 | 73.9% | 0.01 | 0.0006 | -0.052 | 502.5 | 85.40 | 93.90 | 95.2% | -1.00 | 0.0004 | -0.066 | ||
| 0.0200 | 0.0900 | 37 | 144 | 74.1% | 0.01 | 0.0006 | -0.048 | 505 | 87.65 | 96.05 | 15 | 63 | -1.00 | 0.0004 | -0.064 | |
| 0.0100 | 0.1400 | 19 | 50 | 78.4% | 0.01 | 0.0005 | -0.044 | 507.5 | 91.10 | 98.00 | 5 | 7 | 94.4% | -1.00 | 0.0003 | -0.062 |
| 0.0100 | 0.1700 | 23 | 103 | 81.7% | 0.01 | 0.0005 | -0.041 | 510 | 92.65 | 99.40 | 1 | 2 | -1.00 | 0.0003 | -0.061 | |
| 0.0100 | 0.1400 | 3 | 40 | 81.7% | 0.00 | 0.0004 | -0.037 | 512.5 | 95.15 | 102.95 | 10 | -1.00 | 0.0002 | -0.060 | ||
| 0.0100 | 0.0500 | 26 | 190 | 75.7% | 0.00 | 0.0004 | -0.035 | 515 | 98.35 | 104.05 | -1.00 | 0.0002 | -0.059 | |||
| 0.0100 | 0.2800 | 16 | 91.8% | 0.00 | 0.0004 | -0.032 | 517.5 | 100.45 | 107.70 | -1.00 | 0.0002 | -0.058 | ||||
| 0.0100 | 0.0600 | 24 | 340 | 79.9% | 0.00 | 0.0003 | -0.030 | 520 | 102.80 | 108.50 | 1 | 2 | -1.00 | 0.0001 | -0.058 | |
| 0.0100 | 0.2600 | 8 | 9 | 94.3% | 0.00 | 0.0003 | -0.028 | 522.5 | 105.45 | 112.65 | -1.00 | 0.0001 | -0.058 | |||
| 0.0100 | 0.0700 | 46 | 74 | 83.9% | 0.00 | 0.0003 | -0.026 | 525 | 107.95 | 115.10 | -1.00 | 0.0001 | -0.057 | |||
| 0.0100 | 0.1000 | 14 | 14 | 88.2% | 0.00 | 0.0002 | -0.024 | 527.5 | 112.10 | 116.75 | 98.9% | -1.00 | 0.0001 | -0.057 | ||
| 0.0100 | 0.1200 | 173 | 129 | 91.3% | 0.00 | 0.0002 | -0.022 | 530 | 114.45 | 120.45 | 127.3% | -1.00 | 0.0001 | -0.057 | ||
| 0 | 0.1500 | 3 | 141 | 94.3% | 0.00 | 0.0002 | -0.021 | 532.5 | 117.10 | 121.55 | -1.00 | 0.0001 | -0.057 | |||
| 0 | 0.1800 | 49 | 269 | 97.8% | 0.00 | 0.0002 | -0.019 | 535 | 118.85 | 122.80 | 52 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.5000 | 26 | 37 | 112.5% | 0.00 | 0.0002 | -0.018 | 537.5 | 122.50 | 127.45 | 2 | 133.9% | -1.00 | 0.0000 | -0.056 | |
| 0 | 0.1200 | 98 | 279 | 96.5% | 0.00 | 0.0002 | -0.017 | 540 | 124.90 | 129.45 | 124.6% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.1100 | 1 | 103 | 97.1% | 0.00 | 0.0002 | -0.016 | 542.5 | 125.45 | 132.35 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.3000 | 1 | 241 | 110.2% | 0.00 | 0.0001 | -0.015 | 545 | 130.15 | 134.25 | 129.4% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.2900 | 1 | 46 | 111.3% | 0.00 | 0.0001 | -0.014 | 547.5 | 132.10 | 137.70 | 139.0% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.0500 | 96 | 298 | 94.1% | 0.00 | 0.0001 | -0.013 | 550 | 134.60 | 140.00 | 137.1% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.6900 | 18 | 10 | 128.0% | 0.00 | 0.0001 | -0.012 | 552.5 | 136.35 | 142.60 | 120.6% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.0400 | 81 | 124 | 96.8% | 0.00 | 0.0001 | -0.011 | 555 | 137.95 | 144.05 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.50 | 1 | 30 | 147.6% | 0.00 | 0.0001 | -0.011 | 557.5 | 140.45 | 146.25 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.1000 | 4 | 284 | 106.1% | 0.00 | 0.0001 | -0.010 | 560 | 142.95 | 150.20 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.0600 | 23 | 15 | 102.4% | 0.00 | 0.0001 | -0.009 | 562.5 | 146.35 | 152.50 | 121.1% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 3.20 | 2 | 23 | 174.9% | 0.00 | 0.0001 | -0.009 | 565 | 147.95 | 154.40 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 3.90 | 7 | 183.9% | 0.00 | 0.0001 | -0.008 | 567.5 | 150.45 | 156.50 | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 0.1000 | 16 | 163 | 111.6% | 0.00 | 0.0001 | -0.008 | 570 | 152.95 | 158.90 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.0600 | 1 | 6 | 107.6% | 0.00 | 0.0001 | -0.007 | 572.5 | 155.45 | 162.70 | 6 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.0600 | 2 | 40 | 108.9% | 0.00 | 0.0001 | -0.007 | 575 | 157.95 | 165.20 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.30 | 12 | 195.4% | 0.00 | 0.0001 | -0.006 | 577.5 | 160.95 | 167.00 | 2 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.76 | 11 | 60 | 167.6% | 0.00 | 0.0000 | -0.006 | 580 | 162.95 | 170.20 | 2 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.1000 | 3 | 26 | 119.5% | 0.00 | 0.0000 | -0.005 | 585 | 167.95 | 175.20 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.1000 | 1 | 320 | 122.1% | 0.00 | 0.0000 | -0.004 | 590 | 172.95 | 180.20 | 18 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 1.76 | 1 | 39 | 162.2% | 0.00 | 0.0000 | -0.004 | 595 | 177.95 | 185.20 | -1.00 | 0.0000 | -0.056 | |||
| 0.0100 | 4.30 | 7 | 126 | 212.4% | 0.00 | 0.0000 | -0.003 | 600 | 182.95 | 189.45 | 24 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.0500 | 113 | 29 | 121.9% | 0.00 | 0.0000 | -0.003 | 605 | 188.45 | 195.20 | 24 | -1.00 | 0.0000 | -0.056 | ||
| 0 | 3.95 | 5 | 52 | 215.9% | 0.00 | 0.0000 | -0.003 | 610 | 192.95 | 199.70 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.4000 | 8 | 30 | 134.7% | 0.00 | 0.0000 | -0.002 | 615 | 198.45 | 205.10 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.2100 | 3 | 52 | 147.6% | 0.00 | 0.0000 | -0.002 | 620 | 202.95 | 210.15 | -1.00 | 0.0000 | -0.056 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 23, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs