BX cadena de opciones Blackstone Inc.
Cboe delayed options data · a fecha de 18:34 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 ±9.9% (96.31–117.46) · ATM IV 41.4% · P/C interés abierto 4.24
| 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 | |
| 51.20 | 53.70 | 137.3% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.3500 | 93 | 108.0% | -0.00 | 0.0005 | -0.005 | |||
| 46.20 | 48.70 | 120.8% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.1500 | 83 | 84.4% | -0.01 | 0.0007 | -0.007 | |||
| 41.25 | 43.65 | 105.7% | 1.00 | 0.0003 | 0.000 | 65 | 0 | 0.4800 | 32 | 87.6% | -0.01 | 0.0011 | -0.009 | |||
| 36.25 | 38.65 | 91.7% | 1.00 | 0.0006 | 0.000 | 70 | 0 | 0.1900 | 549 | 333 | 65.7% | -0.01 | 0.0017 | -0.011 | ||
| 31.30 | 33.70 | 4 | 80.8% | 1.00 | 0.0010 | -0.001 | 75 | 0.0500 | 0.2000 | 25 | 261 | 58.3% | -0.02 | 0.0026 | -0.013 | |
| 26.30 | 28.70 | 1 | 68.3% | 0.99 | 0.0021 | -0.005 | 80 | 0.0700 | 0.3500 | 406 | 53.3% | -0.03 | 0.0042 | -0.018 | ||
| 21.50 | 23.80 | 61.2% | 0.98 | 0.0049 | -0.014 | 85 | 0.3300 | 0.4100 | 10 | 180 | 48.9% | -0.06 | 0.0074 | -0.026 | ||
| 17.05 | 19.10 | 16 | 57.8% | 0.94 | 0.0109 | -0.033 | 90 | 0.7100 | 0.8500 | 81 | 1,308 | 46.9% | -0.11 | 0.0125 | -0.041 | |
| 12.60 | 14.40 | 70 | 50.7% | 0.86 | 0.0195 | -0.059 | 95 | 1.43 | 1.61 | 463 | 1,368 | 45.0% | -0.19 | 0.0192 | -0.060 | |
| 11.75 | 13.30 | 48.2% | 0.84 | 0.0212 | -0.064 | 96 | 1.49 | 2.29 | 46.5% | -0.21 | 0.0206 | -0.063 | ||||
| 10.90 | 13.00 | 50.3% | 0.81 | 0.0230 | -0.069 | 97 | 1.74 | 2.00 | 43.5% | -0.23 | 0.0220 | -0.067 | ||||
| 10.25 | 12.00 | 49.3% | 0.79 | 0.0246 | -0.073 | 98 | 1.93 | 2.65 | 44.9% | -0.25 | 0.0234 | -0.070 | ||||
| 9.55 | 10.15 | 43.3% | 0.76 | 0.0261 | -0.077 | 99 | 2.18 | 2.76 | 43.7% | -0.28 | 0.0247 | -0.073 | ||||
| 8.95 | 10.35 | 179 | 48.2% | 0.73 | 0.0276 | -0.080 | 100 | 2.68 | 2.94 | 96 | 19.0K | 43.7% | -0.30 | 0.0259 | -0.076 | |
| 8.25 | 9.65 | 47.8% | 0.71 | 0.0288 | -0.083 | 101 | 2.77 | 3.35 | 42.7% | -0.33 | 0.0271 | -0.078 | ||||
| 7.45 | 8.50 | 44.6% | 0.68 | 0.0299 | -0.085 | 102 | 3.10 | 3.70 | 42.3% | -0.36 | 0.0281 | -0.080 | ||||
| 7.00 | 8.05 | 45.9% | 0.64 | 0.0308 | -0.086 | 103 | 3.50 | 4.10 | 42.2% | -0.39 | 0.0291 | -0.082 | ||||
| 6.40 | 7.40 | 45.4% | 0.61 | 0.0315 | -0.087 | 104 | 3.85 | 4.45 | 41.4% | -0.42 | 0.0299 | -0.083 | ||||
| 5.85 | 6.20 | 1 | 151 | 42.6% | 0.58 | 0.0320 | -0.088 | 105 | 4.60 | 4.90 | 18 | 5,318 | 42.3% | -0.45 | 0.0305 | -0.084 |
| 5.30 | 5.65 | 2 | 42.3% | 0.55 | 0.0323 | -0.088 | 106 | 4.80 | 5.50 | 41.5% | -0.48 | 0.0310 | -0.084 | |||
| 4.80 | 5.20 | 3 | 42.3% | 0.52 | 0.0324 | -0.087 | 107 | 5.20 | 5.95 | 7 | 40.5% | -0.51 | 0.0313 | -0.084 | ||
| 4.35 | 5.00 | 2 | 43.3% | 0.48 | 0.0323 | -0.086 | 108 | 5.85 | 6.45 | 40.6% | -0.54 | 0.0314 | -0.083 | |||
| 3.90 | 4.75 | 8 | 43.9% | 0.45 | 0.0320 | -0.084 | 109 | 6.55 | 7.10 | 41.2% | -0.57 | 0.0313 | -0.082 | |||
| 3.50 | 3.80 | 11 | 974 | 41.5% | 0.42 | 0.0315 | -0.082 | 110 | 7.25 | 7.65 | 11 | 3,127 | 41.1% | -0.60 | 0.0310 | -0.081 |
| 3.05 | 3.75 | 42.4% | 0.39 | 0.0308 | -0.080 | 111 | 7.70 | 8.45 | 40.8% | -0.63 | 0.0306 | -0.079 | ||||
| 2.77 | 3.30 | 28 | 42.1% | 0.36 | 0.0300 | -0.077 | 112 | 8.00 | 8.95 | 5 | 38.2% | -0.66 | 0.0299 | -0.076 | ||
| 2.36 | 3.00 | 41.7% | 0.33 | 0.0291 | -0.074 | 113 | 8.65 | 9.70 | 38.0% | -0.69 | 0.0291 | -0.073 | ||||
| 2.16 | 2.69 | 18 | 41.9% | 0.31 | 0.0280 | -0.071 | 114 | 9.80 | 10.55 | 40.4% | -0.72 | 0.0282 | -0.070 | |||
| 1.92 | 2.32 | 15 | 1,236 | 41.4% | 0.28 | 0.0269 | -0.067 | 115 | 10.10 | 11.50 | 1 | 4,261 | 38.9% | -0.74 | 0.0270 | -0.067 |
| 1.69 | 2.30 | 42.4% | 0.26 | 0.0256 | -0.064 | 116 | 10.80 | 12.45 | 39.2% | -0.77 | 0.0258 | -0.063 | ||||
| 1.45 | 1.71 | 7 | 40.3% | 0.23 | 0.0243 | -0.060 | 117 | 11.40 | 13.25 | 37.8% | -0.79 | 0.0245 | -0.059 | |||
| 1.29 | 2.12 | 43.7% | 0.21 | 0.0230 | -0.057 | 118 | 12.35 | 14.05 | 38.2% | -0.81 | 0.0231 | -0.056 | ||||
| 1.15 | 1.29 | 5 | 40.2% | 0.19 | 0.0216 | -0.053 | 119 | 12.70 | 14.85 | 33.9% | -0.83 | 0.0216 | -0.051 | |||
| 1.00 | 1.07 | 79 | 966 | 39.7% | 0.17 | 0.0202 | -0.049 | 120 | 13.95 | 15.60 | 2,392 | 35.5% | -0.85 | 0.0202 | -0.047 | |
| 0.8100 | 1.67 | 1 | 44.1% | 0.15 | 0.0189 | -0.046 | 121 | 14.30 | 16.55 | 29.2% | -0.87 | 0.0186 | -0.043 | |||
| 0.7300 | 0.9400 | 3 | 40.4% | 0.14 | 0.0175 | -0.042 | 122 | 15.30 | 17.45 | 28.8% | -0.89 | 0.0172 | -0.039 | |||
| 0.4800 | 0.6600 | 22 | 1,805 | 40.7% | 0.10 | 0.0136 | -0.033 | 125 | 18.10 | 19.90 | 12 | 1,331 | -0.93 | 0.0129 | -0.028 | |
| 0.1600 | 0.4000 | 572 | 1,318 | 40.8% | 0.05 | 0.0084 | -0.020 | 130 | 22.85 | 24.70 | 727 | -0.97 | 0.0072 | -0.014 | ||
| 0.1000 | 0.1600 | 28 | 1,455 | 40.9% | 0.03 | 0.0050 | -0.012 | 135 | 27.55 | 29.85 | 724 | -0.99 | 0.0037 | -0.005 | ||
| 0.0500 | 0.1600 | 8 | 964 | 44.5% | 0.01 | 0.0029 | -0.007 | 140 | 32.30 | 35.25 | 1,287 | -0.99 | 0.0018 | -0.000 | ||
| 0 | 0.4700 | 8 | 1,158 | 55.8% | 0.01 | 0.0017 | -0.004 | 145 | 37.45 | 40.20 | 473 | -1.00 | 0.0009 | 0.000 | ||
| 0 | 0.0100 | 21 | 1,402 | 38.6% | 0.01 | 0.0010 | -0.003 | 150 | 42.45 | 45.15 | 467 | -1.00 | 0.0005 | 0.000 | ||
| 0 | 0.0100 | 20 | 1,172 | 41.9% | 0.00 | 0.0007 | -0.002 | 155 | 46.95 | 50.20 | 26.5K | -1.00 | 0.0003 | 0.000 | ||
| 0 | 0.3000 | 979 | 65.1% | 0.00 | 0.0005 | -0.002 | 160 | 52.40 | 55.05 | 12 | -1.00 | 0.0002 | 0.000 | |||
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 — Nov 20, 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