CMI cadena de opciones Cummins Inc.
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 ±9.4% (484.77–585.27) · ATM IV 39.5% · P/C interés abierto 1.50
| 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 | |
| 144.60 | 148.80 | 56.4% | 0.98 | 0.0005 | -0.035 | 390 | 0 | 2.55 | 2 | 61.4% | -0.02 | 0.0005 | -0.058 | |||
| 135.30 | 139.00 | 3 | 56.8% | 0.98 | 0.0006 | -0.050 | 400 | 0.3500 | 2.60 | 17 | 58.8% | -0.02 | 0.0007 | -0.072 | ||
| 125.50 | 129.30 | 54.6% | 0.97 | 0.0008 | -0.067 | 410 | 0.3500 | 2.70 | 22 | 55.0% | -0.03 | 0.0009 | -0.089 | |||
| 116.10 | 119.60 | 53.3% | 0.96 | 0.0011 | -0.088 | 420 | 0.0500 | 2.90 | 15 | 50.5% | -0.04 | 0.0012 | -0.110 | |||
| 106.50 | 110.00 | 51.2% | 0.95 | 0.0014 | -0.112 | 430 | 0 | 2.60 | 20 | 45.2% | -0.06 | 0.0015 | -0.133 | |||
| 96.50 | 100.50 | 48.0% | 0.93 | 0.0017 | -0.140 | 440 | 1.10 | 4.20 | 16 | 48.5% | -0.07 | 0.0018 | -0.160 | |||
| 87.00 | 91.00 | 20 | 45.8% | 0.91 | 0.0022 | -0.170 | 450 | 1.30 | 4.60 | 33 | 45.4% | -0.09 | 0.0023 | -0.190 | ||
| 78.20 | 82.00 | 45.4% | 0.89 | 0.0026 | -0.203 | 460 | 2.60 | 5.50 | 59 | 44.9% | -0.12 | 0.0028 | -0.222 | |||
| 69.80 | 73.00 | 44.6% | 0.86 | 0.0032 | -0.239 | 470 | 4.10 | 5.50 | 21 | 42.5% | -0.15 | 0.0033 | -0.256 | |||
| 61.50 | 64.80 | 44.1% | 0.83 | 0.0038 | -0.275 | 480 | 5.80 | 8.50 | 62 | 43.7% | -0.18 | 0.0039 | -0.290 | |||
| 54.00 | 57.00 | 44.1% | 0.78 | 0.0044 | -0.309 | 490 | 7.90 | 10.40 | 1 | 151 | 42.8% | -0.23 | 0.0045 | -0.322 | ||
| 46.50 | 49.40 | 51 | 43.2% | 0.74 | 0.0050 | -0.341 | 500 | 10.10 | 13.00 | 1 | 257 | 41.8% | -0.27 | 0.0050 | -0.351 | |
| 39.20 | 42.30 | 2 | 3 | 42.2% | 0.68 | 0.0055 | -0.368 | 510 | 13.40 | 15.90 | 2 | 566 | 41.3% | -0.33 | 0.0056 | -0.375 |
| 33.10 | 36.00 | 3 | 17 | 41.9% | 0.63 | 0.0060 | -0.388 | 520 | 17.30 | 19.90 | 3 | 67 | 41.2% | -0.39 | 0.0060 | -0.391 |
| 27.00 | 30.20 | 1 | 262 | 41.1% | 0.56 | 0.0063 | -0.399 | 530 | 21.00 | 23.80 | 2 | 588 | 39.8% | -0.45 | 0.0063 | -0.399 |
| 22.60 | 23.80 | 4 | 59 | 40.2% | 0.50 | 0.0064 | -0.400 | 540 | 25.70 | 28.40 | 20 | 38.9% | -0.51 | 0.0064 | -0.396 | |
| 17.70 | 19.30 | 4 | 82 | 39.4% | 0.44 | 0.0064 | -0.391 | 550 | 31.80 | 34.90 | 2 | 45 | 39.6% | -0.57 | 0.0064 | -0.384 |
| 13.10 | 16.10 | 2 | 108 | 38.9% | 0.38 | 0.0062 | -0.372 | 560 | 38.00 | 40.40 | 4 | 38.5% | -0.64 | 0.0061 | -0.363 | |
| 10.60 | 12.00 | 8 | 34 | 38.4% | 0.32 | 0.0059 | -0.346 | 570 | 44.40 | 47.40 | 37.9% | -0.69 | 0.0058 | -0.335 | ||
| 8.60 | 10.00 | 14 | 48 | 39.3% | 0.26 | 0.0054 | -0.314 | 580 | 51.80 | 54.60 | 1 | 37.3% | -0.75 | 0.0053 | -0.301 | |
| 6.40 | 7.50 | 8 | 292 | 38.7% | 0.21 | 0.0049 | -0.279 | 590 | 59.70 | 62.50 | 1 | 36.9% | -0.79 | 0.0048 | -0.265 | |
| 4.50 | 5.90 | 10 | 98 | 38.5% | 0.17 | 0.0043 | -0.242 | 600 | 68.00 | 70.80 | 36.4% | -0.83 | 0.0042 | -0.227 | ||
| 2.50 | 4.90 | 7 | 12 | 37.8% | 0.14 | 0.0037 | -0.207 | 610 | 76.60 | 79.50 | 2 | 35.7% | -0.87 | 0.0036 | -0.191 | |
| 1.60 | 3.70 | 75 | 37.5% | 0.11 | 0.0031 | -0.173 | 620 | 85.40 | 88.60 | 34.9% | -0.90 | 0.0030 | -0.157 | |||
| 1.35 | 2.90 | 3 | 17 | 38.4% | 0.08 | 0.0026 | -0.143 | 630 | 94.70 | 97.80 | 2 | 34.1% | -0.92 | 0.0025 | -0.126 | |
| 0.2500 | 2.05 | 1 | 15 | 36.1% | 0.06 | 0.0021 | -0.117 | 640 | 104.30 | 107.10 | 1 | 33.0% | -0.94 | 0.0020 | -0.099 | |
| 0.1500 | 1.40 | 12 | 15 | 35.9% | 0.05 | 0.0017 | -0.094 | 650 | 114.00 | 116.70 | 32.0% | -0.95 | 0.0016 | -0.076 | ||
| 0 | 3.00 | 39 | 43.2% | 0.04 | 0.0013 | -0.074 | 660 | 123.30 | 127.10 | 32.5% | -0.96 | 0.0013 | -0.057 | |||
| 0 | 2.50 | 48 | 44.0% | 0.03 | 0.0010 | -0.059 | 670 | 133.10 | 137.40 | 35.9% | -0.97 | 0.0010 | -0.040 | |||
| 0 | 2.40 | 7 | 46.0% | 0.02 | 0.0008 | -0.046 | 680 | 143.00 | 147.20 | 35.9% | -0.98 | 0.0008 | -0.028 | |||
| 0 | 2.35 | 5 | 48.0% | 0.02 | 0.0006 | -0.036 | 690 | 152.80 | 157.10 | -0.99 | 0.0009 | -0.025 | ||||
| 0 | 2.30 | 2 | 50.0% | 0.01 | 0.0005 | -0.028 | 700 | 163.00 | 167.10 | 39.1% | -0.99 | 0.0008 | -0.041 | |||
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.