COP cadena de opciones ConocoPhillips
Cboe delayed options data · a fecha de 18:33 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 ±4.6% (129.59–141.97) · ATM IV 27.9% · P/C interés abierto 0.82
| 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 | |
| 65.20 | 66.10 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.1600 | 1,376 | 138.2% | 0.00 | 0.0000 | 0.000 | ||||
| 60.40 | 62.90 | 175.9% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1600 | 585 | 125.0% | 0.00 | 0.0000 | -0.000 | |||
| 57.80 | 60.40 | 164.8% | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.1600 | 403 | 118.7% | 0.00 | 0.0000 | -0.000 | |||
| 55.35 | 57.90 | 1 | 157.8% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.1600 | 222 | 112.5% | -0.00 | 0.0000 | -0.000 | ||
| 52.80 | 55.40 | 1 | 148.5% | 1.00 | 0.0000 | 0.000 | 82.5 | 0 | 0.0600 | 147 | 95.1% | -0.00 | 0.0000 | -0.000 | ||
| 50.35 | 52.90 | 141.8% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0600 | 88 | 89.8% | -0.00 | 0.0000 | -0.000 | |||
| 47.85 | 50.40 | 15 | 134.2% | 1.00 | 0.0000 | 0.000 | 87.5 | 0 | 0.1600 | 285 | 95.2% | -0.00 | 0.0000 | -0.000 | ||
| 45.40 | 47.90 | 127.8% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1600 | 1,112 | 89.7% | -0.00 | 0.0001 | -0.000 | |||
| 42.85 | 45.40 | 119.5% | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 0.1600 | 179 | 84.4% | -0.00 | 0.0001 | -0.001 | |||
| 40.40 | 42.80 | 111.5% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1000 | 4,018 | 74.5% | -0.00 | 0.0001 | -0.001 | |||
| 37.90 | 40.30 | 2 | 104.6% | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.1200 | 590 | 71.3% | -0.00 | 0.0002 | -0.001 | ||
| 35.40 | 37.80 | 32 | 97.9% | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.1200 | 2,953 | 66.4% | -0.00 | 0.0003 | -0.001 | ||
| 30.45 | 32.30 | 12 | 76.6% | 1.00 | 0.0006 | 0.000 | 105 | 0 | 0.0800 | 4 | 2,489 | 54.1% | -0.00 | 0.0006 | -0.003 | |
| 25.90 | 26.40 | 2 | 94 | 54.0% | 0.99 | 0.0014 | 0.000 | 110 | 0 | 0.1400 | 4 | 3,161 | 48.9% | -0.01 | 0.0014 | -0.005 |
| 20.70 | 21.45 | 2 | 2,680 | 37.8% | 0.99 | 0.0032 | -0.000 | 115 | 0.0100 | 0.0900 | 2 | 1,226 | 38.0% | -0.01 | 0.0032 | -0.011 |
| 15.65 | 16.50 | 5 | 3,938 | 28.4% | 0.97 | 0.0077 | -0.013 | 120 | 0.0700 | 0.1500 | 6 | 978 | 33.5% | -0.03 | 0.0078 | -0.022 |
| 13.80 | 14.55 | 1 | 30.9% | 0.95 | 0.0109 | -0.021 | 122 | 0.0700 | 0.2100 | 7 | 29 | 31.1% | -0.05 | 0.0110 | -0.029 | |
| 12.70 | 13.60 | 27.8% | 0.94 | 0.0129 | -0.026 | 123 | 0.1300 | 0.2000 | 1 | 100 | 30.1% | -0.06 | 0.0131 | -0.033 | ||
| 11.75 | 12.65 | 4 | 27.9% | 0.93 | 0.0153 | -0.031 | 124 | 0.2000 | 0.3400 | 42 | 31.4% | -0.07 | 0.0155 | -0.037 | ||
| 10.95 | 11.50 | 29 | 3,813 | 26.7% | 0.92 | 0.0180 | -0.036 | 125 | 0.2300 | 0.3400 | 29 | 1,295 | 29.6% | -0.08 | 0.0182 | -0.042 |
| 10.05 | 10.80 | 21 | 29.6% | 0.90 | 0.0211 | -0.043 | 126 | 0.3100 | 0.4400 | 115 | 235 | 29.5% | -0.10 | 0.0213 | -0.048 | |
| 9.05 | 9.90 | 1 | 4 | 28.3% | 0.88 | 0.0245 | -0.049 | 127 | 0.3900 | 0.5600 | 58 | 12 | 29.2% | -0.12 | 0.0247 | -0.054 |
| 8.25 | 9.05 | 7 | 28.9% | 0.85 | 0.0283 | -0.056 | 128 | 0.5500 | 0.6700 | 85 | 29.0% | -0.15 | 0.0285 | -0.060 | ||
| 7.45 | 8.20 | 29 | 28.9% | 0.83 | 0.0323 | -0.063 | 129 | 0.6600 | 0.8200 | 21 | 318 | 28.4% | -0.18 | 0.0326 | -0.067 | |
| 6.60 | 7.35 | 6 | 5,642 | 28.1% | 0.79 | 0.0364 | -0.070 | 130 | 0.7400 | 1.00 | 18 | 789 | 27.4% | -0.21 | 0.0368 | -0.074 |
| 5.75 | 6.60 | 40 | 27.6% | 0.76 | 0.0405 | -0.077 | 131 | 0.9200 | 1.28 | 1 | 28 | 27.4% | -0.25 | 0.0410 | -0.081 | |
| 5.25 | 5.70 | 50 | 173 | 27.8% | 0.71 | 0.0444 | -0.084 | 132 | 1.19 | 1.55 | 21 | 161 | 27.2% | -0.29 | 0.0449 | -0.087 |
| 4.55 | 5.05 | 1 | 23 | 27.8% | 0.67 | 0.0477 | -0.090 | 133 | 1.47 | 1.90 | 16 | 27.1% | -0.34 | 0.0483 | -0.092 | |
| 3.95 | 4.45 | 2,907 | 28.0% | 0.62 | 0.0504 | -0.094 | 134 | 1.83 | 2.30 | 6 | 76 | 27.1% | -0.38 | 0.0510 | -0.097 | |
| 3.50 | 3.75 | 46 | 2,406 | 27.9% | 0.57 | 0.0521 | -0.098 | 135 | 2.50 | 2.66 | 27 | 997 | 27.9% | -0.44 | 0.0528 | -0.099 |
| 2.97 | 3.25 | 141 | 27.9% | 0.51 | 0.0528 | -0.099 | 136 | 2.95 | 3.20 | 25 | 69 | 28.0% | -0.49 | 0.0535 | -0.101 | |
| 2.52 | 2.91 | 65 | 120 | 28.5% | 0.46 | 0.0524 | -0.100 | 137 | 3.50 | 3.85 | 37 | 89 | 28.5% | -0.54 | 0.0532 | -0.101 |
| 2.11 | 2.29 | 28 | 578 | 27.6% | 0.41 | 0.0510 | -0.098 | 138 | 4.00 | 4.50 | 5 | 28.4% | -0.59 | 0.0519 | -0.099 | |
| 1.72 | 2.12 | 1 | 78 | 28.5% | 0.36 | 0.0488 | -0.096 | 139 | 4.55 | 5.10 | 4 | 27.8% | -0.64 | 0.0498 | -0.096 | |
| 1.48 | 1.60 | 32 | 4,409 | 27.9% | 0.32 | 0.0460 | -0.092 | 140 | 5.30 | 5.80 | 99 | 28.2% | -0.69 | 0.0469 | -0.092 | |
| 1.18 | 1.33 | 3 | 172 | 27.8% | 0.28 | 0.0428 | -0.087 | 141 | 6.00 | 6.55 | 1 | 28.2% | -0.73 | 0.0437 | -0.087 | |
| 0.9700 | 1.11 | 12 | 33 | 28.0% | 0.24 | 0.0393 | -0.082 | 142 | 6.55 | 7.50 | 28.0% | -0.77 | 0.0402 | -0.081 | ||
| 0.8000 | 0.9200 | 72 | 28.3% | 0.21 | 0.0357 | -0.077 | 143 | 7.35 | 8.25 | 27.5% | -0.80 | 0.0366 | -0.075 | |||
| 0.5600 | 0.9300 | 38 | 29.1% | 0.18 | 0.0323 | -0.071 | 144 | 8.20 | 9.15 | 28.0% | -0.83 | 0.0330 | -0.069 | |||
| 0.5300 | 0.7600 | 2,012 | 29.8% | 0.16 | 0.0289 | -0.066 | 145 | 9.10 | 10.15 | 305 | 29.3% | -0.85 | 0.0296 | -0.063 | ||
| 0.4200 | 0.6900 | 2 | 30.5% | 0.14 | 0.0258 | -0.060 | 146 | 10.00 | 10.85 | 27.6% | -0.87 | 0.0264 | -0.057 | |||
| 0.3400 | 0.6000 | 23 | 44 | 30.9% | 0.12 | 0.0230 | -0.055 | 147 | 10.90 | 12.00 | 30.0% | -0.89 | 0.0234 | -0.051 | ||
| 0.2800 | 0.5200 | 77 | 31.5% | 0.10 | 0.0204 | -0.050 | 148 | 11.85 | 12.85 | 29.4% | -0.91 | 0.0207 | -0.045 | |||
| 0.2200 | 0.3500 | 2 | 30.7% | 0.09 | 0.0180 | -0.046 | 149 | 12.85 | 13.85 | 31.2% | -0.92 | 0.0190 | -0.040 | |||
| 0.1600 | 0.4000 | 7 | 1,058 | 32.3% | 0.08 | 0.0159 | -0.042 | 150 | 13.80 | 14.80 | 31.3% | -0.94 | 0.0174 | -0.035 | ||
| 0.0600 | 0.2400 | 2 | 278 | 35.7% | 0.04 | 0.0086 | -0.026 | 155 | 18.80 | 19.70 | 36.8% | -0.98 | 0.0109 | -0.029 | ||
| 0.0100 | 0.0900 | 1 | 596 | 36.0% | 0.02 | 0.0047 | -0.016 | 160 | 23.80 | 24.70 | 43.9% | -1.00 | 0.0026 | -0.046 | ||
| 0.0100 | 0.1900 | 1 | 196 | 46.1% | 0.01 | 0.0027 | -0.010 | 165 | 28.80 | 29.70 | 50.5% | -1.00 | 0.0000 | -0.059 | ||
| 0 | 0.1800 | 137 | 51.2% | 0.01 | 0.0016 | -0.007 | 170 | 33.80 | 34.70 | 56.9% | -1.00 | 0.0000 | -0.065 | |||
| 0.0100 | 0.1800 | 82 | 57.2% | 0.00 | 0.0010 | -0.005 | 175 | 38.80 | 39.70 | 62.9% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 0.1700 | 15 | 61.6% | 0.00 | 0.0006 | -0.003 | 180 | 42.35 | 44.75 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.1700 | 4 | 66.7% | 0.00 | 0.0004 | -0.002 | 185 | 47.25 | 50.05 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.1700 | 106 | 71.6% | 0.00 | 0.0003 | -0.002 | 190 | 52.35 | 54.75 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.0100 | 40 | 57.4% | 0.00 | 0.0002 | -0.001 | 195 | 57.25 | 59.90 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.1000 | 2 | 33 | 75.9% | 0.00 | 0.0001 | -0.001 | 200 | 62.60 | 64.75 | -1.00 | 0.0000 | -0.068 | |||
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