Investigación independiente del mercado de opciones
★
Menú
Acciones Movimientos Esperados Volatilidad Resultados Panel de mercado Actividad de opciones Filtro Noticias
Aprende y herramientas Aprende Consulta los datos Agentes de IA Metodología ★ Guardado API
Acerca de Sobre nosotros Contacto Aviso legal
Ver opciones
Modo oscuro

Vista guiada
¿Nuevo en los mercados? Precios, rendimientos, YTD, capitalización bursátil. Explicamos cada término mientras navegas, en un lenguaje claro y sencillo. Los mismos datos, con la ayuda integrada.

Visión Experta
Ya conoces el mercado. Solo los datos: limpios, rápidos y compactos, sin explicaciones adicionales. Esta es la vista predeterminada.

Idioma de la interfaz
DATA API

Acceso JSON de solo lectura a métricas resumidas, con límite de solicitudes.

COST cadena de opciones Costco Wholesale 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 ±4.5% (947.27–1,036.33) · ATM IV 18.8% · P/C interés abierto 1.29

CALLS Strike PUTS
BidPreguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPreguntarVolOI IVΔΓΘ
448.15 456.60 7 12 75.0% 1.00 0.0000 0.000 540 0 0.0800 89 66.9% -0.00 0.0000 -0.002
428.30 437.00 3 78.3% 1.00 0.0000 0.000 560 0 4.30 33 99.7% -0.00 0.0000 -0.002
408.70 416.80 6 76.5% 1.00 0.0000 0.000 580 0 4.30 242 94.3% -0.00 0.0000 -0.002
388.35 397.15 7 66.1% 1.00 0.0000 0.000 600 0 2.50 82 81.8% -0.00 0.0000 -0.003
368.55 377.00 9 66.5% 1.00 0.0000 0.000 620 0 4.30 22 83.9% -0.00 0.0000 -0.003
348.65 357.35 2 61.8% 1.00 0.0000 0.000 640 0 4.30 857 79.0% -0.00 0.0000 -0.004
328.70 337.65 4 59.4% 1.00 0.0000 0.000 660 0 4.30 271 74.2% -0.00 0.0000 -0.004
309.00 317.45 122 54.9% 1.00 0.0000 0.000 680 0 0.1200 6 238 44.5% -0.00 0.0000 -0.005
289.20 297.35 6 52.7% 1.00 0.0000 0.000 700 0 0.0700 1 465 39.4% -0.00 0.0000 -0.006
269.00 277.65 14 46.3% 1.00 0.0000 0.000 720 0 4.30 96 60.5% -0.00 0.0000 -0.007
248.95 257.10 26 1.00 0.0001 0.000 740 0 0.1300 860 35.5% -0.00 0.0001 -0.009
244.10 252.55 42.9% 1.00 0.0001 0.000 745 0 4.30 8 55.0% -0.00 0.0001 -0.009
239.00 247.85 40.6% 1.00 0.0001 0.000 750 0 4.30 106 53.9% -0.00 0.0001 -0.010
234.15 242.60 1 40.8% 1.00 0.0001 0.000 755 0 4.30 36 52.8% -0.00 0.0001 -0.010
229.20 237.90 2 40.0% 1.00 0.0001 0.000 760 0 4.30 186 51.7% -0.00 0.0001 -0.011
224.20 232.65 39.5% 1.00 0.0001 0.000 765 0 4.35 1 107 50.8% -0.00 0.0001 -0.011
219.15 228.00 38.1% 1.00 0.0001 0.000 770 0 1.00 1 41 39.3% -0.00 0.0001 -0.012
214.20 223.00 37.2% 1.00 0.0001 0.000 775 0 4.35 18 18 48.7% -0.00 0.0001 -0.013
209.60 217.75 38 37.3% 1.00 0.0001 0.000 780 0.0500 0.1600 54 454 31.1% -0.00 0.0001 -0.014
204.35 212.85 35.0% 1.00 0.0001 0.000 785 0 0.5500 34 8 33.9% -0.00 0.0001 -0.015
199.35 207.80 31 34.8% 1.00 0.0001 0.000 790 0.0200 0.2200 8 61 30.0% -0.00 0.0001 -0.016
194.40 203.00 34.0% 0.99 0.0002 0.000 795 0 0.3100 14 31 30.1% -0.00 0.0002 -0.017
191.15 197.65 1 48 38.4% 0.99 0.0002 0.000 800 0.0200 0.2800 13 733 29.2% -0.01 0.0002 -0.018
184.45 193.20 1 32.1% 0.99 0.0002 0.000 805 0.0500 0.2000 10 43 27.9% -0.01 0.0002 -0.020
179.50 187.95 2 31.4% 0.99 0.0002 0.000 810 0.0900 0.2700 10 150 28.3% -0.01 0.0002 -0.021
174.55 183.00 6 30.6% 0.99 0.0002 -0.002 815 0.0800 0.2800 6 111 27.6% -0.01 0.0002 -0.023
169.90 178.00 20 32.3% 0.99 0.0003 -0.004 820 0.1000 0.2900 8 375 27.1% -0.01 0.0003 -0.025
164.55 173.35 7 30.1% 0.99 0.0003 -0.007 825 0.1100 0.3400 2 161 26.8% -0.01 0.0003 -0.027
160.00 168.15 2 31.5% 0.99 0.0003 -0.010 830 0.1600 0.3600 6 324 26.5% -0.01 0.0003 -0.029
154.70 163.05 1 27.4% 0.99 0.0004 -0.013 835 0.2200 0.3800 103 228 26.2% -0.01 0.0004 -0.032
149.60 158.55 70 28.0% 0.99 0.0004 -0.017 840 0.2300 0.3900 113 1,306 25.5% -0.01 0.0004 -0.035
144.90 153.20 12 26.8% 0.99 0.0005 -0.021 845 0.2800 0.4600 8 1,007 25.3% -0.01 0.0005 -0.039
140.00 148.25 17 26.4% 0.98 0.0005 -0.025 850 0.3300 0.5100 43 1,646 25.0% -0.02 0.0005 -0.042
135.05 143.35 10 25.9% 0.98 0.0006 -0.030 855 0.3400 0.5700 2 167 24.4% -0.02 0.0006 -0.047
130.00 138.70 67 25.8% 0.98 0.0007 -0.035 860 0.4300 0.6400 46 1,096 24.2% -0.02 0.0007 -0.051
125.70 132.00 22 21.1% 0.98 0.0008 -0.041 865 0.4800 0.7200 8 117 23.8% -0.02 0.0008 -0.057
120.65 126.75 16 17.8% 0.97 0.0009 -0.047 870 0.4800 0.8100 7 580 23.2% -0.03 0.0009 -0.063
115.60 121.85 19 17.2% 0.97 0.0010 -0.054 875 0.6700 0.9200 2 145 23.2% -0.03 0.0010 -0.069
110.70 117.65 54 20.8% 0.97 0.0011 -0.062 880 0.8500 1.04 7 688 23.0% -0.03 0.0011 -0.077
105.85 112.80 39 20.7% 0.96 0.0013 -0.071 885 0.8500 1.18 10 233 22.4% -0.04 0.0013 -0.085
101.15 108.00 49 21.0% 0.96 0.0014 -0.080 890 1.08 1.34 348 22.3% -0.04 0.0014 -0.094
96.50 103.00 49 20.7% 0.95 0.0016 -0.091 895 1.22 1.57 22 289 22.0% -0.05 0.0016 -0.103
92.45 98.05 1 221 21.4% 0.94 0.0018 -0.102 900 1.48 1.79 31 687 21.8% -0.06 0.0018 -0.114
87.25 93.80 53 21.2% 0.93 0.0020 -0.114 905 1.73 2.04 3 138 21.5% -0.07 0.0021 -0.126
82.40 89.00 10 121 20.6% 0.92 0.0023 -0.127 910 2.02 2.37 18 185 21.2% -0.08 0.0023 -0.139
79.40 83.55 139 21.3% 0.91 0.0026 -0.141 915 2.36 2.76 4 125 21.0% -0.09 0.0026 -0.152
75.25 78.70 332 21.2% 0.90 0.0029 -0.156 920 2.76 3.10 433 731 20.7% -0.10 0.0029 -0.167
70.80 74.60 3 136 21.3% 0.89 0.0032 -0.172 925 3.25 3.55 53 337 20.5% -0.12 0.0032 -0.182
67.05 69.70 3 224 21.2% 0.87 0.0035 -0.188 930 3.85 4.15 423 148 20.4% -0.13 0.0036 -0.199
61.95 66.05 4 205 20.9% 0.85 0.0039 -0.205 935 4.45 4.85 23 175 20.2% -0.15 0.0039 -0.215
56.85 61.35 16 289 19.8% 0.83 0.0042 -0.222 940 5.20 5.70 10 447 20.1% -0.17 0.0043 -0.232
52.50 57.40 185 19.7% 0.81 0.0046 -0.239 945 6.05 6.60 37 94 20.0% -0.19 0.0047 -0.249
50.00 53.45 15 453 20.5% 0.79 0.0050 -0.256 950 7.00 7.60 97 196 19.7% -0.22 0.0050 -0.266
45.15 49.75 373 19.9% 0.76 0.0053 -0.273 955 8.10 8.70 94 95 19.7% -0.24 0.0054 -0.283
41.40 45.45 42 437 19.5% 0.73 0.0057 -0.288 960 9.35 10.00 54 265 19.6% -0.27 0.0058 -0.298
38.45 41.90 11 260 19.7% 0.71 0.0060 -0.302 965 10.70 11.40 27 47 19.5% -0.30 0.0061 -0.312
35.60 37.80 97 375 19.6% 0.67 0.0063 -0.315 970 12.30 13.00 14 180 19.4% -0.33 0.0064 -0.325
31.25 34.60 2 221 19.0% 0.64 0.0066 -0.326 975 14.00 14.60 2 37 19.2% -0.36 0.0067 -0.336
28.50 31.40 25 886 19.1% 0.61 0.0068 -0.334 980 15.85 16.75 65 181 19.2% -0.40 0.0070 -0.344
25.65 28.10 22 212 18.9% 0.58 0.0070 -0.340 985 17.75 19.55 2 57 19.4% -0.43 0.0071 -0.350
23.10 25.40 15 367 18.9% 0.54 0.0071 -0.343 990 19.20 21.35 4 19 18.7% -0.47 0.0073 -0.353
20.60 22.75 35 421 18.8% 0.51 0.0072 -0.344 995 21.15 24.05 10 83 18.6% -0.50 0.0074 -0.354
18.60 20.05 209 1,825 18.8% 0.47 0.0072 -0.341 1,000 24.00 26.60 27 151 18.5% -0.54 0.0074 -0.351
16.45 17.75 108 160 18.7% 0.43 0.0071 -0.336 1,005 27.15 29.35 62 18.6% -0.58 0.0074 -0.346
14.20 15.75 14 327 18.6% 0.40 0.0070 -0.329 1,010 29.85 32.25 5 208 18.3% -0.61 0.0072 -0.338
12.00 13.90 20 18.4% 0.36 0.0068 -0.319 1,015 32.70 36.75 18.7% -0.65 0.0071 -0.327
10.60 12.05 40 685 18.4% 0.33 0.0066 -0.306 1,020 35.90 40.15 143 18.6% -0.68 0.0069 -0.313
8.50 10.85 18.2% 0.30 0.0064 -0.292 1,025 39.90 43.70 18.8% -0.72 0.0066 -0.298
7.90 9.30 12 18.4% 0.27 0.0061 -0.277 1,030 43.15 46.35 17.9% -0.75 0.0062 -0.282
7.20 7.95 25 18.6% 0.24 0.0057 -0.261 1,035 46.60 51.55 2 18.4% -0.78 0.0059 -0.264
5.85 6.95 131 684 18.4% 0.21 0.0054 -0.245 1,040 51.90 55.80 17 19.3% -0.80 0.0055 -0.245
3.45 3.85 22 798 19.0% 0.13 0.0039 -0.180 1,060 68.25 72.85 11 18.7% -0.89 0.0038 -0.171
1.68 2.18 14 419 19.2% 0.08 0.0026 -0.126 1,080 87.00 93.30 2 21.5% -0.94 0.0024 -0.107
0.9100 1.32 40 512 20.0% 0.05 0.0017 -0.086 1,100 106.40 112.65 23.3% -0.97 0.0018 -0.064
0.5400 0.7600 130 273 20.8% 0.03 0.0011 -0.059 1,120 125.60 132.65 2 25.1% -0.99 0.0012 -0.091
0.1600 0.6300 727 21.6% 0.02 0.0007 -0.043 1,140 145.40 152.65 2 27.6% -1.00 0.0003 -0.109
0.0300 0.4600 2 435 22.5% 0.01 0.0005 -0.032 1,160 165.55 172.65 30.7% -1.00 0.0000 -0.109
0 0.4900 107 24.6% 0.01 0.0004 -0.025 1,180 184.55 192.65 30.8% -1.00 0.0000 -0.109
0 0.4000 286 26.0% 0.01 0.0003 -0.021 1,200 205.30 212.90 36.2% -1.00 0.0000 -0.109
0 0.4300 123 28.2% 0.01 0.0002 -0.017 1,220 225.30 232.95 39.0% -1.00 0.0000 -0.109
0 4.35 95 42.3% 0.00 0.0001 -0.014 1,240 244.10 252.65 35.6% -1.00 0.0000 -0.109
0 4.30 75 44.6% 0.00 0.0001 -0.012 1,260 265.35 272.65 43.4% -1.00 0.0000 -0.109
0 4.30 38 47.0% 0.00 0.0001 -0.011 1,280 285.35 292.65 45.9% -1.00 0.0000 -0.109
0 4.30 31 49.3% 0.00 0.0001 -0.009 1,300 305.35 312.65 48.2% -1.00 0.0000 -0.109
0 4.30 9 51.5% 0.00 0.0001 -0.008 1,320 325.30 332.95 51.3% -1.00 0.0000 -0.109
0 4.30 2 53.7% 0.00 0.0000 -0.007 1,340 345.30 352.95 53.6% -1.00 0.0000 -0.109
0 4.30 4 55.8% 0.00 0.0000 -0.006 1,360 365.35 372.65 55.1% -1.00 0.0000 -0.109
0 4.30 38 57.9% 0.00 0.0000 -0.006 1,380 385.35 392.65 57.3% -1.00 0.0000 -0.109
0 4.30 113 60.0% 0.00 0.0000 -0.005 1,400 405.35 412.65 59.5% -1.00 0.0000 -0.109
0 4.30 13 62.0% 0.00 0.0000 -0.005 1,420 425.35 432.65 61.6% -1.00 0.0000 -0.109
0 0.0500 34 39.2% 0.00 0.0000 -0.004 1,440 445.35 452.65 63.7% -1.00 0.0000 -0.109
0 0.0800 37 42.0% 0.00 0.0000 -0.004 1,460 465.35 472.65 65.7% -1.00 0.0000 -0.109
0 0.5300 21 51.6% 0.00 0.0000 -0.004 1,480 485.35 492.65 67.8% -1.00 0.0000 -0.109

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.

16%22%28%34%991.8815.01,160
callsputs

Consumo cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnología

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servicios Financieros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumo defensivo

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company