DE cadena de opciones Deere & Company
Cboe delayed options data · a fecha de 21:34 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 ±33.1% (465.80–926.00) · ATM IV 35.9% · P/C interés abierto 0.52
| 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 | |
| 364.00 | 372.20 | 8 | 42.7% | 0.96 | 0.0003 | 0.000 | 350 | 5.20 | 8.40 | 8 | 42.0% | -0.04 | 0.0003 | -0.029 | ||
| 355.00 | 364.00 | 5 | 42.4% | 0.96 | 0.0003 | 0.000 | 360 | 5.60 | 9.30 | 27 | 41.5% | -0.05 | 0.0003 | -0.032 | ||
| 347.00 | 355.00 | 2 | 42.0% | 0.95 | 0.0003 | 0.000 | 370 | 4.40 | 12.80 | 1 | 41.5% | -0.05 | 0.0003 | -0.034 | ||
| 338.00 | 346.80 | 4 | 41.6% | 0.95 | 0.0003 | 0.000 | 380 | 5.20 | 14.00 | 59 | 41.3% | -0.06 | 0.0003 | -0.036 | ||
| 330.00 | 338.00 | 13 | 41.2% | 0.94 | 0.0004 | 0.000 | 390 | 6.60 | 12.50 | 4 | 39.9% | -0.06 | 0.0004 | -0.038 | ||
| 322.00 | 330.00 | 27 | 41.2% | 0.94 | 0.0004 | 0.000 | 400 | 10.20 | 13.60 | 61 | 40.8% | -0.07 | 0.0004 | -0.041 | ||
| 313.00 | 321.70 | 7 | 40.6% | 0.93 | 0.0004 | 0.000 | 410 | 9.90 | 16.40 | 5 | 40.6% | -0.07 | 0.0004 | -0.043 | ||
| 305.00 | 313.80 | 12 | 40.4% | 0.92 | 0.0004 | -0.001 | 420 | 12.60 | 17.60 | 55 | 40.9% | -0.08 | 0.0005 | -0.046 | ||
| 297.00 | 305.70 | 7 | 40.2% | 0.92 | 0.0005 | -0.005 | 430 | 12.70 | 20.00 | 1 | 40.5% | -0.09 | 0.0005 | -0.049 | ||
| 289.00 | 297.50 | 3 | 39.8% | 0.91 | 0.0005 | -0.009 | 440 | 13.80 | 19.40 | 6 | 39.3% | -0.09 | 0.0005 | -0.051 | ||
| 281.00 | 289.50 | 22 | 39.5% | 0.90 | 0.0006 | -0.013 | 450 | 15.10 | 21.00 | 16 | 39.0% | -0.10 | 0.0006 | -0.054 | ||
| 273.00 | 281.50 | 4 | 39.1% | 0.90 | 0.0006 | -0.017 | 460 | 16.10 | 23.50 | 25 | 38.8% | -0.11 | 0.0006 | -0.057 | ||
| 266.00 | 275.00 | 8 | 39.4% | 0.89 | 0.0006 | -0.020 | 470 | 21.10 | 23.70 | 2 | 73 | 39.1% | -0.12 | 0.0006 | -0.059 | |
| 258.00 | 267.00 | 2 | 17 | 38.9% | 0.88 | 0.0006 | -0.024 | 480 | 22.40 | 27.20 | 31 | 39.2% | -0.13 | 0.0007 | -0.062 | |
| 251.00 | 259.00 | 2 | 5 | 38.6% | 0.87 | 0.0007 | -0.028 | 490 | 24.80 | 28.00 | 26 | 38.7% | -0.14 | 0.0007 | -0.065 | |
| 244.00 | 251.90 | 29 | 38.6% | 0.86 | 0.0007 | -0.032 | 500 | 24.90 | 31.60 | 46 | 38.3% | -0.15 | 0.0008 | -0.067 | ||
| 236.00 | 244.50 | 103 | 38.1% | 0.85 | 0.0008 | -0.036 | 510 | 27.00 | 32.80 | 48 | 37.8% | -0.16 | 0.0008 | -0.070 | ||
| 229.00 | 238.00 | 13 | 38.1% | 0.84 | 0.0008 | -0.040 | 520 | 29.60 | 38.00 | 18 | 38.4% | -0.17 | 0.0008 | -0.072 | ||
| 222.00 | 230.50 | 1 | 7 | 37.8% | 0.83 | 0.0008 | -0.043 | 530 | 33.20 | 37.40 | 42 | 37.7% | -0.18 | 0.0009 | -0.075 | |
| 216.00 | 224.70 | 13 | 38.0% | 0.82 | 0.0009 | -0.047 | 540 | 34.90 | 41.80 | 17 | 37.7% | -0.19 | 0.0009 | -0.077 | ||
| 209.00 | 218.00 | 45 | 37.8% | 0.81 | 0.0009 | -0.050 | 550 | 37.10 | 44.20 | 64 | 37.4% | -0.20 | 0.0010 | -0.080 | ||
| 202.00 | 210.40 | 1 | 23 | 37.3% | 0.80 | 0.0009 | -0.054 | 560 | 40.00 | 48.00 | 9 | 37.4% | -0.21 | 0.0010 | -0.082 | |
| 196.00 | 203.80 | 24 | 37.2% | 0.79 | 0.0010 | -0.057 | 570 | 43.00 | 50.90 | 11 | 37.2% | -0.22 | 0.0010 | -0.085 | ||
| 190.00 | 198.00 | 30 | 37.2% | 0.78 | 0.0010 | -0.060 | 580 | 46.00 | 54.30 | 5 | 37.0% | -0.23 | 0.0011 | -0.087 | ||
| 184.00 | 191.20 | 61 | 37.0% | 0.77 | 0.0010 | -0.064 | 590 | 49.00 | 58.00 | 2 | 36.9% | -0.25 | 0.0011 | -0.089 | ||
| 178.00 | 186.20 | 207 | 37.0% | 0.76 | 0.0011 | -0.067 | 600 | 54.40 | 61.10 | 77 | 37.0% | -0.26 | 0.0011 | -0.091 | ||
| 166.00 | 173.80 | 28 | 36.5% | 0.73 | 0.0011 | -0.072 | 620 | 62.00 | 68.70 | 2 | 36.8% | -0.28 | 0.0012 | -0.095 | ||
| 155.00 | 164.00 | 51 | 36.5% | 0.71 | 0.0012 | -0.077 | 640 | 70.50 | 76.50 | 5 | 36.6% | -0.31 | 0.0013 | -0.098 | ||
| 144.00 | 153.50 | 22 | 20 | 36.3% | 0.68 | 0.0012 | -0.082 | 660 | 79.20 | 86.00 | 25 | 36.5% | -0.34 | 0.0013 | -0.101 | |
| 134.00 | 143.80 | 35 | 36.1% | 0.66 | 0.0013 | -0.086 | 680 | 88.60 | 94.20 | 8 | 30 | 36.2% | -0.37 | 0.0014 | -0.104 | |
| 125.00 | 132.50 | 2 | 97 | 35.7% | 0.63 | 0.0013 | -0.090 | 700 | 98.10 | 104.60 | 41 | 36.0% | -0.40 | 0.0014 | -0.106 | |
| 116.00 | 123.60 | 18 | 310 | 35.5% | 0.60 | 0.0013 | -0.093 | 720 | 108.60 | 115.00 | 22 | 35.8% | -0.42 | 0.0015 | -0.107 | |
| 108.00 | 115.50 | 3 | 62 | 35.5% | 0.58 | 0.0014 | -0.096 | 740 | 117.00 | 127.00 | 10 | 35.4% | -0.45 | 0.0015 | -0.108 | |
| 100.00 | 106.40 | 76 | 35.1% | 0.55 | 0.0014 | -0.097 | 760 | 130.00 | 138.00 | 17 | 35.4% | -0.48 | 0.0016 | -0.108 | ||
| 92.00 | 99.50 | 53 | 35.0% | 0.53 | 0.0014 | -0.099 | 780 | 143.00 | 151.00 | 35.5% | -0.51 | 0.0016 | -0.108 | |||
| 85.00 | 93.60 | 8 | 446 | 35.0% | 0.50 | 0.0014 | -0.100 | 800 | 154.00 | 163.00 | 35.0% | -0.54 | 0.0016 | -0.108 | ||
| 79.00 | 86.00 | 53 | 34.8% | 0.48 | 0.0014 | -0.100 | 820 | 168.70 | 177.00 | 35.2% | -0.57 | 0.0017 | -0.107 | |||
| 73.00 | 79.50 | 210 | 34.7% | 0.46 | 0.0014 | -0.100 | 840 | 182.80 | 190.00 | 35.1% | -0.60 | 0.0017 | -0.106 | |||
| 67.00 | 74.00 | 7 | 34.6% | 0.43 | 0.0014 | -0.100 | 860 | 196.80 | 205.00 | 35.1% | -0.63 | 0.0017 | -0.105 | |||
| 62.00 | 70.00 | 1 | 9 | 34.8% | 0.41 | 0.0014 | -0.099 | 880 | 210.00 | 220.00 | 34.7% | -0.66 | 0.0017 | -0.104 | ||
| 57.00 | 64.90 | 40 | 34.6% | 0.39 | 0.0014 | -0.098 | 900 | 226.00 | 235.00 | 34.8% | -0.68 | 0.0017 | -0.103 | |||
| 53.00 | 59.50 | 1 | 32 | 34.5% | 0.37 | 0.0013 | -0.097 | 920 | 243.40 | 251.00 | 35.1% | -0.71 | 0.0017 | -0.101 | ||
| 49.00 | 56.00 | 82 | 34.6% | 0.35 | 0.0013 | -0.095 | 940 | 258.00 | 267.00 | 34.7% | -0.74 | 0.0017 | -0.099 | |||
| 45.00 | 52.90 | 56 | 34.7% | 0.33 | 0.0013 | -0.093 | 960 | 275.00 | 284.00 | 34.8% | -0.76 | 0.0017 | -0.096 | |||
| 41.00 | 48.20 | 35 | 34.4% | 0.31 | 0.0013 | -0.091 | 980 | 291.00 | 301.00 | 34.6% | -0.79 | 0.0017 | -0.092 | |||
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 — Jan 21, 2028
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