COST cadena de opciones Costco Wholesale Corporation
Cboe delayed options data · a fecha de 13:03 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 ±5.7% (875.34–981.29) · ATM IV 24.8% · P/C interés abierto 3.63
| 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 | |
| 385.10 | 395.00 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0800 | 49 | 62.7% | -0.00 | 0.0000 | -0.009 | ||||
| 376.05 | 385.00 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 8.55 | 67 | 109.7% | -0.00 | 0.0000 | -0.009 | ||||
| 366.05 | 375.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0500 | 389 | 56.6% | -0.00 | 0.0000 | -0.010 | ||||
| 356.10 | 365.00 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0700 | 244 | 56.2% | -0.00 | 0.0000 | -0.010 | ||||
| 346.15 | 355.00 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 8.55 | 260 | 100.2% | -0.00 | 0.0000 | -0.011 | ||||
| 336.60 | 344.75 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 6.80 | 213 | 92.8% | -0.00 | 0.0000 | -0.012 | ||||
| 327.40 | 335.80 | 58.6% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.5200 | 46 | 254 | 61.6% | -0.00 | 0.0000 | -0.012 | ||
| 316.70 | 324.80 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.4200 | 9 | 309 | 58.1% | -0.00 | 0.0000 | -0.013 | |||
| 306.70 | 316.00 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 1.26 | 292 | 64.1% | -0.00 | 0.0000 | -0.014 | ||
| 297.25 | 304.90 | 44.0% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 0.5900 | 4 | 269 | 56.2% | -0.00 | 0.0001 | -0.015 | ||
| 287.25 | 295.95 | 39.6% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 6.80 | 42 | 78.6% | -0.00 | 0.0001 | -0.016 | |||
| 277.55 | 286.00 | 1 | 1 | 48.2% | 1.00 | 0.0001 | 0.000 | 650 | 0 | 6.80 | 4 | 499 | 75.9% | -0.00 | 0.0001 | -0.017 |
| 266.50 | 275.05 | 1.00 | 0.0001 | 0.000 | 660 | 0 | 1.21 | 3 | 126 | 54.9% | -0.00 | 0.0001 | -0.018 | |||
| 257.60 | 265.10 | 44.4% | 1.00 | 0.0001 | 0.000 | 670 | 0.0300 | 0.2900 | 250 | 99 | 44.9% | -0.00 | 0.0001 | -0.020 | ||
| 247.65 | 255.15 | 42.9% | 1.00 | 0.0001 | 0.000 | 680 | 0 | 6.80 | 2 | 67.9% | -0.00 | 0.0001 | -0.021 | |||
| 237.75 | 246.00 | 42.1% | 1.00 | 0.0001 | 0.000 | 690 | 0 | 0.7000 | 2 | 45.2% | -0.00 | 0.0001 | -0.023 | |||
| 227.55 | 235.25 | 36.6% | 1.00 | 0.0001 | 0.000 | 700 | 0 | 0.6700 | 5 | 5 | 43.0% | -0.01 | 0.0001 | -0.025 | ||
| 217.90 | 225.30 | 39.5% | 0.99 | 0.0002 | 0.000 | 710 | 0 | 0.5800 | 40.4% | -0.01 | 0.0002 | -0.027 | ||||
| 206.85 | 216.00 | 0.99 | 0.0002 | -0.003 | 720 | 0 | 0.7500 | 38.2% | -0.01 | 0.0002 | -0.029 | |||||
| 203.00 | 210.40 | 37.5% | 0.99 | 0.0002 | -0.005 | 725 | 0 | 0.7600 | 8 | 38.9% | -0.01 | 0.0002 | -0.031 | |||
| 198.00 | 206.00 | 36.7% | 0.99 | 0.0002 | -0.007 | 730 | 0 | 0.7300 | 1 | 19 | 37.8% | -0.01 | 0.0002 | -0.032 | ||
| 192.30 | 200.50 | 0.99 | 0.0002 | -0.009 | 735 | 0 | 0.7200 | 57 | 36.8% | -0.01 | 0.0002 | -0.034 | ||||
| 188.05 | 195.55 | 35.4% | 0.99 | 0.0003 | -0.012 | 740 | 0.0900 | 0.4700 | 5 | 15 | 34.7% | -0.01 | 0.0003 | -0.036 | ||
| 183.15 | 190.55 | 34.9% | 0.99 | 0.0003 | -0.014 | 745 | 0 | 0.7100 | 15 | 12 | 34.8% | -0.01 | 0.0003 | -0.038 | ||
| 178.15 | 185.60 | 1 | 34.0% | 0.99 | 0.0003 | -0.017 | 750 | 0.1000 | 0.5400 | 8 | 3 | 33.5% | -0.01 | 0.0003 | -0.040 | |
| 167.15 | 175.70 | 0.99 | 0.0004 | -0.023 | 760 | 0.1300 | 0.5300 | 6 | 14 | 31.8% | -0.01 | 0.0004 | -0.045 | |||
| 158.40 | 165.80 | 31.9% | 0.98 | 0.0005 | -0.031 | 770 | 0.0700 | 0.6200 | 2 | 53 | 30.2% | -0.02 | 0.0005 | -0.052 | ||
| 148.50 | 155.95 | 1 | 30.8% | 0.98 | 0.0006 | -0.040 | 780 | 0.2600 | 0.9800 | 8 | 7 | 30.9% | -0.02 | 0.0006 | -0.059 | |
| 142.50 | 151.05 | 24.2% | 0.98 | 0.0006 | -0.045 | 785 | 0.2800 | 0.8300 | 342 | 273 | 29.5% | -0.02 | 0.0006 | -0.064 | ||
| 138.70 | 145.75 | 28.6% | 0.98 | 0.0007 | -0.051 | 790 | 0.3000 | 1.01 | 124 | 16 | 29.3% | -0.02 | 0.0007 | -0.070 | ||
| 133.80 | 141.15 | 29.2% | 0.97 | 0.0008 | -0.058 | 795 | 0.2500 | 1.36 | 52 | 29.3% | -0.03 | 0.0008 | -0.075 | |||
| 128.95 | 136.00 | 28.1% | 0.97 | 0.0009 | -0.065 | 800 | 0.3500 | 1.53 | 4 | 44 | 29.1% | -0.03 | 0.0009 | -0.082 | ||
| 124.05 | 131.20 | 27.9% | 0.97 | 0.0010 | -0.073 | 805 | 0.5000 | 1.44 | 21 | 28.2% | -0.03 | 0.0010 | -0.090 | |||
| 119.25 | 126.55 | 28.2% | 0.96 | 0.0011 | -0.082 | 810 | 0.6300 | 1.75 | 12 | 12 | 28.3% | -0.04 | 0.0011 | -0.098 | ||
| 114.40 | 121.60 | 27.5% | 0.96 | 0.0012 | -0.091 | 815 | 0.7100 | 1.89 | 1 | 27.7% | -0.04 | 0.0012 | -0.107 | |||
| 109.65 | 115.45 | 24.2% | 0.95 | 0.0014 | -0.102 | 820 | 0.9000 | 1.90 | 1 | 5 | 27.1% | -0.05 | 0.0014 | -0.118 | ||
| 104.90 | 111.75 | 26.6% | 0.95 | 0.0015 | -0.114 | 825 | 1.11 | 2.23 | 6 | 11 | 27.0% | -0.05 | 0.0015 | -0.129 | ||
| 100.15 | 107.55 | 27.1% | 0.94 | 0.0017 | -0.127 | 830 | 1.37 | 2.56 | 4 | 12 | 26.9% | -0.06 | 0.0017 | -0.141 | ||
| 95.50 | 100.95 | 23.9% | 0.93 | 0.0019 | -0.141 | 835 | 1.74 | 3.05 | 3 | 10 | 27.0% | -0.07 | 0.0019 | -0.155 | ||
| 90.85 | 96.30 | 24.0% | 0.92 | 0.0021 | -0.157 | 840 | 1.55 | 3.50 | 5 | 13 | 26.2% | -0.08 | 0.0021 | -0.170 | ||
| 86.30 | 93.70 | 3 | 26.5% | 0.91 | 0.0023 | -0.173 | 845 | 2.13 | 3.90 | 1 | 9 | 26.2% | -0.09 | 0.0024 | -0.186 | |
| 81.80 | 87.85 | 1 | 2 | 24.9% | 0.90 | 0.0026 | -0.191 | 850 | 2.71 | 3.75 | 7 | 78 | 25.5% | -0.10 | 0.0026 | -0.203 |
| 77.00 | 84.00 | 2 | 25.1% | 0.89 | 0.0028 | -0.209 | 855 | 2.56 | 5.20 | 15 | 25.6% | -0.12 | 0.0028 | -0.222 | ||
| 72.65 | 78.40 | 23.9% | 0.87 | 0.0031 | -0.229 | 860 | 3.75 | 6.00 | 17 | 46 | 26.2% | -0.13 | 0.0031 | -0.241 | ||
| 68.40 | 74.85 | 24.6% | 0.85 | 0.0034 | -0.248 | 865 | 3.15 | 6.80 | 4 | 42 | 25.0% | -0.15 | 0.0034 | -0.260 | ||
| 64.25 | 71.50 | 1 | 1 | 25.2% | 0.84 | 0.0036 | -0.269 | 870 | 3.90 | 7.70 | 113 | 73 | 25.0% | -0.17 | 0.0037 | -0.280 |
| 60.10 | 68.00 | 25.5% | 0.82 | 0.0039 | -0.289 | 875 | 4.70 | 8.80 | 54 | 69 | 25.0% | -0.19 | 0.0040 | -0.300 | ||
| 56.10 | 63.35 | 1 | 2 | 25.0% | 0.80 | 0.0042 | -0.309 | 880 | 6.35 | 9.20 | 16 | 50 | 25.0% | -0.21 | 0.0043 | -0.321 |
| 52.20 | 59.15 | 24.7% | 0.77 | 0.0045 | -0.329 | 885 | 7.60 | 10.30 | 20 | 87 | 25.0% | -0.23 | 0.0045 | -0.340 | ||
| 49.50 | 55.35 | 7 | 25.2% | 0.75 | 0.0047 | -0.348 | 890 | 9.20 | 11.30 | 57 | 87 | 24.9% | -0.25 | 0.0048 | -0.359 | |
| 45.90 | 51.75 | 10 | 25.2% | 0.73 | 0.0050 | -0.366 | 895 | 8.95 | 13.45 | 17 | 65 | 24.4% | -0.28 | 0.0051 | -0.377 | |
| 42.45 | 48.25 | 9 | 15 | 25.1% | 0.70 | 0.0052 | -0.382 | 900 | 11.10 | 14.55 | 27 | 136 | 24.5% | -0.30 | 0.0053 | -0.393 |
| 39.15 | 44.90 | 8 | 25.1% | 0.67 | 0.0054 | -0.397 | 905 | 12.65 | 17.10 | 14 | 47 | 24.9% | -0.33 | 0.0055 | -0.408 | |
| 35.95 | 39.85 | 15 | 21 | 24.1% | 0.64 | 0.0056 | -0.410 | 910 | 16.05 | 17.80 | 29 | 53 | 25.1% | -0.36 | 0.0057 | -0.421 |
| 32.90 | 37.45 | 3 | 24.4% | 0.62 | 0.0057 | -0.421 | 915 | 16.65 | 21.40 | 9 | 37 | 25.1% | -0.39 | 0.0058 | -0.431 | |
| 31.95 | 32.85 | 6 | 14 | 24.5% | 0.59 | 0.0058 | -0.429 | 920 | 20.10 | 21.75 | 31 | 92 | 24.9% | -0.42 | 0.0060 | -0.440 |
| 29.25 | 32.80 | 80 | 37 | 25.8% | 0.56 | 0.0059 | -0.435 | 925 | 20.80 | 25.05 | 12 | 63 | 24.6% | -0.45 | 0.0061 | -0.446 |
| 26.75 | 28.00 | 161 | 67 | 24.7% | 0.53 | 0.0060 | -0.438 | 930 | 24.90 | 26.30 | 76 | 114 | 24.8% | -0.48 | 0.0061 | -0.449 |
| 24.35 | 26.05 | 62 | 29 | 25.0% | 0.50 | 0.0060 | -0.439 | 935 | 27.30 | 29.15 | 50 | 100 | 24.8% | -0.51 | 0.0062 | -0.450 |
| 21.65 | 25.15 | 23 | 30 | 25.4% | 0.47 | 0.0060 | -0.437 | 940 | 29.95 | 32.80 | 159 | 92 | 25.2% | -0.54 | 0.0062 | -0.449 |
| 19.00 | 21.70 | 20 | 43 | 24.5% | 0.44 | 0.0060 | -0.433 | 945 | 31.50 | 36.20 | 10 | 63 | 24.8% | -0.57 | 0.0061 | -0.445 |
| 17.80 | 20.50 | 17 | 24 | 25.2% | 0.41 | 0.0059 | -0.426 | 950 | 33.65 | 39.10 | 105 | 121 | 24.2% | -0.60 | 0.0061 | -0.438 |
| 14.55 | 19.20 | 10 | 12 | 24.8% | 0.38 | 0.0058 | -0.418 | 955 | 36.85 | 42.45 | 34 | 86 | 24.3% | -0.63 | 0.0060 | -0.430 |
| 14.25 | 16.30 | 1 | 7 | 24.9% | 0.35 | 0.0056 | -0.407 | 960 | 40.20 | 45.85 | 26 | 84 | 24.3% | -0.66 | 0.0059 | -0.419 |
| 10.90 | 15.00 | 2 | 7 | 24.1% | 0.33 | 0.0055 | -0.394 | 965 | 43.60 | 49.30 | 5 | 24.2% | -0.69 | 0.0057 | -0.407 | |
| 11.00 | 12.80 | 19 | 54 | 24.5% | 0.30 | 0.0053 | -0.380 | 970 | 47.50 | 52.95 | 53 | 69 | 24.4% | -0.72 | 0.0055 | -0.393 |
| 8.40 | 13.00 | 8 | 10 | 24.6% | 0.28 | 0.0051 | -0.365 | 975 | 50.95 | 56.70 | 33 | 24.2% | -0.74 | 0.0053 | -0.378 | |
| 7.95 | 10.50 | 69 | 40 | 24.3% | 0.25 | 0.0048 | -0.349 | 980 | 54.00 | 62.05 | 2 | 4 | 24.6% | -0.77 | 0.0051 | -0.362 |
| 7.75 | 9.40 | 18 | 20 | 24.9% | 0.23 | 0.0046 | -0.332 | 985 | 58.65 | 65.60 | 1 | 3 | 24.7% | -0.79 | 0.0049 | -0.345 |
| 5.65 | 8.75 | 4 | 115 | 24.3% | 0.21 | 0.0044 | -0.315 | 990 | 62.50 | 70.10 | 3 | 9 | 24.8% | -0.81 | 0.0046 | -0.327 |
| 6.05 | 8.40 | 9 | 16 | 25.6% | 0.19 | 0.0041 | -0.298 | 995 | 66.00 | 73.60 | 1 | 23.7% | -0.83 | 0.0044 | -0.309 | |
| 5.15 | 6.45 | 75 | 94 | 24.8% | 0.17 | 0.0038 | -0.281 | 1,000 | 71.85 | 78.75 | 4 | 119 | 25.7% | -0.85 | 0.0041 | -0.291 |
| 3.95 | 7.25 | 3 | 13 | 25.6% | 0.16 | 0.0036 | -0.264 | 1,005 | 75.00 | 82.95 | 2 | 3 | 24.5% | -0.87 | 0.0039 | -0.273 |
| 3.50 | 6.60 | 4 | 16 | 25.8% | 0.14 | 0.0034 | -0.248 | 1,010 | 80.80 | 87.25 | 13 | 25.7% | -0.88 | 0.0037 | -0.256 | |
| 3.10 | 6.05 | 1 | 18 | 26.0% | 0.13 | 0.0031 | -0.233 | 1,015 | 84.35 | 91.60 | 1 | 24.4% | -0.90 | 0.0035 | -0.242 | |
| 2.80 | 5.50 | 2 | 25 | 26.3% | 0.12 | 0.0029 | -0.218 | 1,020 | 91.05 | 96.25 | 9 | 27.0% | -0.91 | 0.0033 | -0.227 | |
| 2.45 | 3.80 | 5 | 23 | 25.2% | 0.11 | 0.0027 | -0.204 | 1,025 | 93.50 | 100.90 | 7 | 24.1% | -0.92 | 0.0031 | -0.219 | |
| 2.21 | 4.00 | 13 | 26.1% | 0.10 | 0.0025 | -0.192 | 1,030 | 98.80 | 105.65 | 2 | 7 | 25.1% | -0.93 | 0.0029 | -0.221 | |
| 1.94 | 3.35 | 19 | 26.0% | 0.09 | 0.0023 | -0.180 | 1,035 | 103.05 | 110.40 | 2 | 7 | 23.3% | -0.94 | 0.0028 | -0.220 | |
| 1.71 | 2.86 | 20 | 26.0% | 0.08 | 0.0021 | -0.169 | 1,040 | 109.50 | 115.25 | 5 | 27.4% | -0.95 | 0.0028 | -0.216 | ||
| 1.47 | 3.15 | 11 | 26.9% | 0.07 | 0.0020 | -0.158 | 1,045 | 112.80 | 120.15 | 6 | -0.96 | 0.0026 | -0.197 | |||
| 0.9600 | 2.84 | 10 | 26.6% | 0.07 | 0.0018 | -0.149 | 1,050 | 117.65 | 126.80 | 1 | 27.3% | -0.97 | 0.0024 | -0.175 | ||
| 1.14 | 2.24 | 9 | 26.7% | 0.06 | 0.0017 | -0.140 | 1,055 | 122.60 | 131.95 | 27.8% | -0.98 | 0.0020 | -0.177 | |||
| 0.9400 | 2.52 | 3 | 27.7% | 0.06 | 0.0015 | -0.132 | 1,060 | 127.00 | 137.00 | 28.4% | -0.98 | 0.0018 | -0.179 | |||
| 0.8000 | 1.94 | 2 | 2 | 27.2% | 0.05 | 0.0014 | -0.125 | 1,065 | 132.55 | 141.10 | 29.0% | -0.99 | 0.0015 | -0.169 | ||
| 0.7400 | 2.44 | 6 | 28.8% | 0.05 | 0.0013 | -0.118 | 1,070 | 137.65 | 146.65 | 30.2% | -0.99 | 0.0012 | -0.145 | |||
| 0.3900 | 2.45 | 2 | 28.9% | 0.04 | 0.0012 | -0.112 | 1,075 | 142.00 | 151.80 | 29.9% | -0.99 | 0.0010 | -0.126 | |||
| 0.3200 | 2.27 | 2 | 29.1% | 0.04 | 0.0011 | -0.106 | 1,080 | 147.55 | 156.10 | 31.4% | -0.99 | 0.0008 | -0.126 | |||
| 0.1900 | 4.45 | 33.5% | 0.04 | 0.0010 | -0.101 | 1,085 | 152.55 | 162.00 | 32.1% | -1.00 | 0.0005 | -0.126 | ||||
| 0.2100 | 1.88 | 29.4% | 0.03 | 0.0010 | -0.096 | 1,090 | 157.55 | 166.10 | 32.9% | -1.00 | 0.0003 | -0.126 | ||||
| 0.2600 | 1.88 | 30.3% | 0.03 | 0.0009 | -0.091 | 1,095 | 162.55 | 171.95 | 33.6% | -1.00 | 0.0002 | -0.126 | ||||
| 0.3400 | 1.59 | 308 | 30.4% | 0.03 | 0.0008 | -0.087 | 1,100 | 167.55 | 177.00 | 34.4% | -1.00 | 0.0001 | -0.126 | |||
| 0.2800 | 1.57 | 30.9% | 0.03 | 0.0008 | -0.083 | 1,105 | 172.20 | 181.95 | 35.1% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 1.93 | 1 | 29.9% | 0.03 | 0.0008 | -0.080 | 1,110 | 177.55 | 186.95 | 35.8% | -1.00 | 0.0000 | -0.126 | |||
| 0.3400 | 1.25 | 31.4% | 0.03 | 0.0007 | -0.077 | 1,115 | 182.65 | 190.75 | 35.1% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 1.27 | 99 | 46 | 31.0% | 0.02 | 0.0007 | -0.073 | 1,120 | 187.65 | 196.60 | 37.7% | -1.00 | 0.0000 | -0.126 | ||
| 0.2500 | 1.03 | 8 | 2 | 31.7% | 0.02 | 0.0006 | -0.070 | 1,125 | 192.55 | 201.95 | 38.0% | -1.00 | 0.0000 | -0.126 | ||
| 0.2100 | 0.7800 | 44 | 29 | 31.1% | 0.02 | 0.0006 | -0.068 | 1,130 | 197.55 | 205.60 | -1.00 | 0.0000 | -0.126 | |||
| 0.1300 | 1.11 | 46 | 32.8% | 0.02 | 0.0006 | -0.065 | 1,135 | 202.65 | 210.80 | 38.2% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 1.15 | 12 | 32.1% | 0.02 | 0.0005 | -0.063 | 1,140 | 207.55 | 216.80 | 40.1% | -1.00 | 0.0000 | -0.126 | |||
| 0.0200 | 1.02 | 105 | 33.2% | 0.02 | 0.0005 | -0.060 | 1,145 | 212.55 | 222.00 | 40.8% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.7100 | 87 | 32.1% | 0.02 | 0.0005 | -0.058 | 1,150 | 217.55 | 226.90 | 41.5% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.5400 | 20 | 32.1% | 0.01 | 0.0004 | -0.054 | 1,160 | 227.55 | 237.00 | 42.8% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 1.59 | 24 | 38.3% | 0.01 | 0.0004 | -0.051 | 1,170 | 237.55 | 247.00 | 44.2% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.8400 | 3 | 36.2% | 0.01 | 0.0003 | -0.047 | 1,180 | 247.55 | 256.80 | 45.5% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 1.52 | 40.5% | 0.01 | 0.0003 | -0.044 | 1,190 | 257.55 | 266.10 | 46.8% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 0.4400 | 3 | 35.5% | 0.01 | 0.0003 | -0.042 | 1,200 | 267.55 | 276.95 | 48.1% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 1.34 | 4 | 41.1% | 0.01 | 0.0002 | -0.039 | 1,210 | 277.55 | 286.10 | 49.4% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 8.65 | 10 | 40.1% | 0.01 | 0.0002 | -0.037 | 1,220 | 287.55 | 296.80 | 50.6% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.9800 | 42.4% | 0.01 | 0.0002 | -0.035 | 1,230 | 297.55 | 306.80 | 51.9% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 0.4600 | 39.7% | 0.01 | 0.0002 | -0.033 | 1,240 | 307.55 | 316.80 | 53.1% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 8.65 | 63.3% | 0.01 | 0.0002 | -0.031 | 1,250 | 317.55 | 326.80 | 54.3% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 1.44 | 1 | 47.9% | 0.01 | 0.0002 | -0.029 | 1,260 | 327.55 | 336.10 | 55.5% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 8.60 | 65.8% | 0.01 | 0.0001 | -0.028 | 1,270 | 337.55 | 346.95 | 56.7% | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 1.40 | 2 | 49.8% | 0.01 | 0.0001 | -0.026 | 1,280 | 347.55 | 356.90 | 57.9% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 6.80 | 4 | 65.3% | 0.01 | 0.0001 | -0.025 | 1,290 | 357.55 | 366.80 | 59.1% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.3000 | 43.4% | 0.00 | 0.0001 | -0.024 | 1,300 | 367.55 | 376.85 | 60.2% | -1.00 | 0.0000 | -0.126 | ||||
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 02, 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