BAC cadena de opciones Bank of America Corporation
Cboe delayed options data · a fecha de 17:03 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 ±3.4% (60.95–65.22) · ATM IV 20.8% · P/C interés abierto 1.25
| 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 | |
| 29.35 | 30.30 | 29 | 1.00 | 0.0000 | -0.253 | 33 | 0 | 0.0100 | 3,830 | 108.9% | -0.00 | 0.0002 | -0.001 | |||
| 27.90 | 28.20 | 159 | 1.00 | 0.0000 | -0.249 | 35 | 0 | 0.0200 | 2,969 | 110.8% | -0.00 | 0.0002 | -0.001 | |||
| 25.95 | 27.25 | 1 | 1.00 | 0.0000 | -0.247 | 36 | 0 | 0.0300 | 118 | 105.8% | -0.00 | 0.0003 | -0.001 | |||
| 25.45 | 26.25 | 3 | 207 | 1.00 | 0.0000 | -0.246 | 37 | 0 | 0.0100 | 3,288 | 90.6% | -0.00 | 0.0003 | -0.001 | ||
| 24.20 | 25.25 | 69 | 1.00 | 0.0000 | -0.244 | 38 | 0 | 0.0300 | 52 | 96.3% | -0.00 | 0.0004 | -0.001 | |||
| 23.20 | 24.45 | 11 | 1.00 | 0.0000 | -0.242 | 39 | 0 | 0.0300 | 47 | 91.8% | -0.00 | 0.0004 | -0.001 | |||
| 22.90 | 23.20 | 100 | 1,126 | 1.00 | 0.0000 | -0.240 | 40 | 0 | 0.0300 | 14.9K | 87.3% | -0.00 | 0.0005 | -0.001 | ||
| 21.20 | 22.25 | 11 | 1.00 | 0.0000 | -0.238 | 41 | 0 | 0.0300 | 144 | 82.9% | -0.00 | 0.0006 | -0.002 | |||
| 20.80 | 21.20 | 909 | 1.00 | 0.0000 | -0.236 | 42 | 0 | 0.0100 | 11.0K | 70.3% | -0.00 | 0.0007 | -0.002 | |||
| 19.20 | 20.25 | 11 | 1.00 | 0.0000 | -0.234 | 43 | 0 | 0.0200 | 352 | 71.3% | -0.00 | 0.0008 | -0.002 | |||
| 18.20 | 19.25 | 1 | 1.00 | 0.0000 | -0.232 | 44 | 0 | 0.0200 | 627 | 67.3% | -0.00 | 0.0010 | -0.002 | |||
| 17.85 | 18.20 | 12 | 1,151 | 1.00 | 0.0000 | -0.230 | 45 | 0 | 0.0100 | 17.1K | 70.5% | -0.00 | 0.0012 | -0.002 | ||
| 16.20 | 17.20 | 734 | 1.00 | 0.0000 | -0.227 | 46 | 0 | 0.0300 | 888 | 62.4% | -0.00 | 0.0014 | -0.002 | |||
| 15.45 | 16.20 | 2 | 1,159 | 1.00 | 0.0000 | -0.225 | 47 | 0 | 0.0100 | 5 | 10.3K | 52.0% | -0.00 | 0.0017 | -0.003 | |
| 14.35 | 15.90 | 254 | 84.9% | 1.00 | 0.0000 | -0.222 | 48 | 0 | 0.0200 | 7 | 1,286 | 52.2% | -0.00 | 0.0021 | -0.003 | |
| 13.20 | 14.20 | 111 | 1.00 | 0.0000 | -0.220 | 49 | 0 | 0.0200 | 2,548 | 48.6% | -0.01 | 0.0026 | -0.003 | |||
| 12.95 | 13.20 | 17 | 3,021 | 1.00 | 0.0000 | -0.216 | 50 | 0 | 0.0200 | 20 | 49.3K | 45.0% | -0.01 | 0.0033 | -0.004 | |
| 11.95 | 12.20 | 10 | 1.00 | 0.0000 | -0.213 | 51 | 0 | 0.0400 | 2 | 45.2% | -0.01 | 0.0042 | -0.004 | |||
| 10.95 | 11.20 | 2 | 1.00 | 0.0000 | -0.209 | 52 | 0.0100 | 0.0400 | 60 | 42.7% | -0.01 | 0.0054 | -0.004 | |||
| 10.45 | 10.65 | 60 | 11.2K | 1.00 | 0.0000 | -0.206 | 52.5 | 0.0200 | 0.0300 | 3 | 11.6K | 40.8% | -0.01 | 0.0061 | -0.005 | |
| 9.95 | 10.20 | 12 | 1.00 | 0.0000 | -0.203 | 53 | 0.0200 | 0.0500 | 4 | 2 | 40.9% | -0.01 | 0.0070 | -0.005 | ||
| 8.95 | 9.20 | 2 | 1.00 | 0.0000 | -0.197 | 54 | 0.0200 | 0.0500 | 3 | 10 | 37.0% | -0.02 | 0.0094 | -0.006 | ||
| 7.95 | 8.20 | 156 | 21.2K | 1.00 | 0.0000 | -0.188 | 55 | 0.0300 | 0.0400 | 252 | 27.1K | 33.2% | -0.02 | 0.0128 | -0.007 | |
| 6.95 | 7.20 | 18 | 1.00 | 0.0000 | -0.176 | 56 | 0.0400 | 0.0600 | 4 | 274 | 31.2% | -0.03 | 0.0180 | -0.009 | ||
| 5.95 | 6.20 | 63 | 1.00 | 0.0000 | -0.157 | 57 | 0.0600 | 0.0800 | 3 | 334 | 28.9% | -0.05 | 0.0259 | -0.011 | ||
| 5.45 | 5.70 | 93 | 11.7K | 1.00 | 0.0000 | -0.143 | 57.5 | 0.0700 | 0.0800 | 380 | 14.3K | 27.2% | -0.05 | 0.0312 | -0.013 | |
| 4.95 | 5.20 | 61 | 1.00 | 0.0104 | -0.127 | 58 | 0.0900 | 0.1100 | 1,651 | 26.7% | -0.07 | 0.0378 | -0.014 | |||
| 3.95 | 4.20 | 6 | 19 | 0.97 | 0.0689 | -0.080 | 59 | 0.1400 | 0.1700 | 16 | 329 | 24.9% | -0.10 | 0.0558 | -0.018 | |
| 3.10 | 3.20 | 753 | 28.1K | 23.8% | 0.88 | 0.1535 | -0.033 | 60 | 0.2400 | 0.2600 | 285 | 15.2K | 23.3% | -0.16 | 0.0811 | -0.024 |
| 2.27 | 2.32 | 32 | 355 | 22.1% | 0.76 | 0.1215 | -0.029 | 61 | 0.4200 | 0.4300 | 145 | 1,757 | 22.3% | -0.25 | 0.1113 | -0.030 |
| 1.54 | 1.62 | 228 | 4,090 | 21.3% | 0.63 | 0.1366 | -0.034 | 62 | 0.7000 | 0.7200 | 76 | 2,773 | 21.5% | -0.37 | 0.1386 | -0.035 |
| 1.23 | 1.33 | 336 | 11.4K | 21.2% | 0.57 | 0.1458 | -0.035 | 62.5 | 0.8900 | 0.9200 | 146 | 12.1K | 21.2% | -0.44 | 0.1482 | -0.036 |
| 0.9900 | 1.03 | 1,725 | 814 | 20.9% | 0.49 | 0.1503 | -0.035 | 63 | 1.10 | 1.15 | 118 | 143 | 20.6% | -0.52 | 0.1532 | -0.035 |
| 0.5700 | 0.5800 | 153 | 2,147 | 20.2% | 0.34 | 0.1421 | -0.031 | 64 | 1.66 | 1.75 | 25 | 76 | 20.1% | -0.67 | 0.1458 | -0.032 |
| 0.3000 | 0.3100 | 784 | 58.0K | 20.0% | 0.22 | 0.1140 | -0.025 | 65 | 2.38 | 2.57 | 43 | 2,522 | 20.6% | -0.80 | 0.1176 | -0.024 |
| 0.1500 | 0.1600 | 157 | 591 | 20.2% | 0.12 | 0.0795 | -0.017 | 66 | 3.20 | 3.40 | 4 | 19.5% | -0.89 | 0.0842 | -0.016 | |
| 0.0700 | 0.0900 | 32 | 530 | 20.8% | 0.07 | 0.0498 | -0.011 | 67 | 4.15 | 4.40 | 183 | 22.3% | -0.96 | 0.0641 | -0.012 | |
| 0.0500 | 0.0600 | 312 | 5,672 | 20.9% | 0.05 | 0.0387 | -0.009 | 67.5 | 4.50 | 4.90 | 82 | -0.98 | 0.0450 | -0.015 | ||
| 0.0400 | 0.0600 | 248 | 22.2% | 0.04 | 0.0301 | -0.007 | 68 | 5.10 | 5.40 | 23.9% | -0.99 | 0.0255 | -0.018 | |||
| 0.0100 | 0.0400 | 1 | 12 | 22.7% | 0.02 | 0.0189 | -0.005 | 69 | 6.10 | 6.35 | -1.00 | 0.0044 | -0.024 | |||
| 0.0100 | 0.0300 | 33 | 7,090 | 24.8% | 0.02 | 0.0130 | -0.004 | 70 | 7.10 | 7.35 | 221 | -1.00 | 0.0007 | -0.026 | ||
| 0 | 0.0300 | 26.5% | 0.01 | 0.0097 | -0.003 | 71 | 8.10 | 8.35 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.0300 | 29.1% | 0.01 | 0.0075 | -0.003 | 72 | 9.10 | 9.35 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.0300 | 31.6% | 0.01 | 0.0060 | -0.003 | 73 | 10.10 | 11.30 | 64.3% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0300 | 34.1% | 0.01 | 0.0048 | -0.002 | 74 | 11.10 | 12.15 | 65.3% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0100 | 15 | 935 | 32.3% | 0.01 | 0.0040 | -0.002 | 75 | 12.05 | 13.05 | 65.9% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.0100 | 3 | 343 | 42.7% | 0.00 | 0.0017 | -0.001 | 80 | 17.05 | 18.10 | 84.0% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0300 | 14 | 58.4% | 0.00 | 0.0009 | -0.001 | 85 | 22.10 | 23.10 | 100.5% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0300 | 16 | 67.9% | 0.00 | 0.0005 | -0.001 | 90 | 27.10 | 28.30 | 119.8% | -1.00 | 0.0000 | -0.029 | |||
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 — Sep 18, 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