EOG cadena de opciones EOG Resources, Inc.
Cboe delayed options data · a fecha de 18:37 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 ±2.7% (153.09–161.69) · ATM IV 37.1% · P/C interés abierto 1.20
| 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 | |
| 75.90 | 79.00 | 307.3% | 1.00 | 0.0000 | -0.007 | 80 | 0 | 2.15 | 458.7% | 0.00 | 0.0000 | 0.000 | ||||
| 70.30 | 74.10 | 1.00 | 0.0000 | -0.007 | 85 | 0 | 2.15 | 423.0% | 0.00 | 0.0000 | 0.000 | |||||
| 65.90 | 68.90 | 226.6% | 1.00 | 0.0000 | -0.007 | 90 | 0 | 2.15 | 389.2% | 0.00 | 0.0000 | 0.000 | ||||
| 60.90 | 63.80 | 1.00 | 0.0000 | -0.007 | 95 | 0 | 2.15 | 357.1% | 0.00 | 0.0000 | 0.000 | |||||
| 55.90 | 58.80 | 1.00 | 0.0000 | -0.007 | 100 | 0 | 2.15 | 1 | 326.6% | 0.00 | 0.0000 | 0.000 | ||||
| 50.40 | 53.40 | 1.00 | 0.0000 | -0.007 | 105 | 0 | 2.15 | 297.3% | 0.00 | 0.0000 | -0.000 | |||||
| 45.30 | 48.30 | 1.00 | 0.0000 | -0.007 | 110 | 0 | 2.15 | 1 | 269.2% | 0.00 | 0.0000 | -0.000 | ||||
| 40.30 | 43.70 | 1.00 | 0.0000 | -0.007 | 115 | 0 | 2.15 | 2 | 242.0% | -0.00 | 0.0000 | -0.000 | ||||
| 35.30 | 38.60 | 1.00 | 0.0000 | -0.007 | 120 | 0 | 2.15 | 2 | 215.6% | -0.00 | 0.0001 | -0.001 | ||||
| 30.90 | 33.70 | 1.00 | 0.0000 | -0.007 | 125 | 0 | 2.15 | 3 | 189.9% | -0.00 | 0.0001 | -0.001 | ||||
| 29.90 | 33.00 | 112.5% | 1.00 | 0.0000 | -0.007 | 126 | 0 | 2.15 | 184.9% | -0.00 | 0.0002 | -0.001 | ||||
| 28.30 | 31.30 | 1.00 | 0.0001 | -0.007 | 127 | 0 | 2.15 | 1 | 179.8% | -0.00 | 0.0002 | -0.002 | ||||
| 27.90 | 29.80 | 2 | 1.00 | 0.0001 | -0.007 | 128 | 0 | 2.15 | 2 | 174.8% | -0.00 | 0.0002 | -0.002 | |||
| 26.30 | 29.60 | 1.00 | 0.0001 | -0.007 | 129 | 0 | 2.15 | 1 | 169.8% | -0.00 | 0.0003 | -0.002 | ||||
| 25.30 | 29.00 | 1.00 | 0.0002 | -0.007 | 130 | 0 | 2.15 | 147 | 164.8% | -0.00 | 0.0004 | -0.003 | ||||
| 24.30 | 27.90 | 1.00 | 0.0002 | -0.007 | 131 | 0 | 2.15 | 2 | 159.8% | -0.00 | 0.0004 | -0.003 | ||||
| 23.30 | 26.90 | 1.00 | 0.0003 | -0.007 | 132 | 0 | 2.15 | 6 | 154.8% | -0.00 | 0.0005 | -0.004 | ||||
| 22.30 | 25.90 | 1.00 | 0.0004 | -0.008 | 133 | 0 | 2.15 | 5 | 149.8% | -0.00 | 0.0006 | -0.004 | ||||
| 21.40 | 24.90 | 1.00 | 0.0006 | -0.008 | 134 | 0 | 2.15 | 5 | 144.9% | -0.00 | 0.0008 | -0.005 | ||||
| 20.40 | 23.40 | 1.00 | 0.0008 | -0.009 | 135 | 0 | 2.15 | 21 | 139.9% | -0.00 | 0.0010 | -0.006 | ||||
| 19.20 | 22.80 | 1.00 | 0.0010 | -0.009 | 136 | 0 | 2.15 | 12 | 135.0% | -0.00 | 0.0012 | -0.008 | ||||
| 18.20 | 21.80 | 1.00 | 0.0013 | -0.011 | 137 | 0 | 2.15 | 13 | 130.0% | -0.00 | 0.0015 | -0.009 | ||||
| 17.20 | 20.20 | 1.00 | 0.0017 | -0.012 | 138 | 0 | 1.35 | 3 | 109.6% | -0.01 | 0.0018 | -0.011 | ||||
| 16.20 | 18.90 | 20 | 1.00 | 0.0022 | -0.014 | 139 | 0 | 1.55 | 4 | 109.1% | -0.01 | 0.0023 | -0.014 | |||
| 15.30 | 18.70 | 0.99 | 0.0028 | -0.017 | 140 | 0 | 0.0500 | 8 | 54.6% | -0.01 | 0.0029 | -0.017 | ||||
| 15.00 | 17.20 | 0.99 | 0.0036 | -0.020 | 141 | 0 | 2.15 | 7 | 110.2% | -0.01 | 0.0036 | -0.021 | ||||
| 13.40 | 16.30 | 0.99 | 0.0046 | -0.025 | 142 | 0 | 0.2000 | 5 | 59.9% | -0.01 | 0.0046 | -0.026 | ||||
| 12.90 | 15.30 | 0.99 | 0.0059 | -0.031 | 143 | 0 | 0.2000 | 3 | 56.5% | -0.02 | 0.0058 | -0.033 | ||||
| 11.90 | 14.20 | 0.98 | 0.0075 | -0.040 | 144 | 0 | 0.2000 | 2 | 53.0% | -0.02 | 0.0073 | -0.041 | ||||
| 10.50 | 13.00 | 3 | 0.97 | 0.0094 | -0.050 | 145 | 0 | 2.15 | 7 | 90.1% | -0.03 | 0.0093 | -0.052 | |||
| 9.40 | 12.40 | 0.97 | 0.0119 | -0.063 | 146 | 0 | 1.95 | 11 | 82.2% | -0.04 | 0.0118 | -0.065 | ||||
| 8.40 | 11.10 | 8 | 0.96 | 0.0150 | -0.080 | 147 | 0 | 0.3000 | 6 | 46.2% | -0.05 | 0.0149 | -0.081 | |||
| 7.50 | 10.00 | 15 | 0.94 | 0.0189 | -0.100 | 148 | 0.0500 | 1.70 | 3 | 69.3% | -0.06 | 0.0189 | -0.101 | |||
| 6.50 | 8.80 | 4 | 0.92 | 0.0238 | -0.125 | 149 | 0.1000 | 0.3000 | 41.4% | -0.08 | 0.0236 | -0.125 | ||||
| 6.70 | 8.10 | 1 | 32 | 25.3% | 0.90 | 0.0295 | -0.154 | 150 | 0.1500 | 0.4500 | 3 | 114 | 41.7% | -0.10 | 0.0294 | -0.154 |
| 4.10 | 5.80 | 2 | 43 | 22.0% | 0.81 | 0.0478 | -0.245 | 152.5 | 0.4000 | 0.7500 | 14 | 120 | 38.7% | -0.19 | 0.0475 | -0.245 |
| 3.40 | 3.80 | 12 | 90 | 38.8% | 0.68 | 0.0665 | -0.338 | 155 | 1.00 | 1.40 | 8 | 109 | 37.9% | -0.33 | 0.0662 | -0.336 |
| 1.90 | 2.25 | 6 | 49 | 37.1% | 0.50 | 0.0747 | -0.377 | 157.5 | 2.00 | 2.45 | 37.2% | -0.50 | 0.0744 | -0.375 | ||
| 1.00 | 1.15 | 11 | 97 | 36.8% | 0.32 | 0.0662 | -0.332 | 160 | 3.40 | 4.00 | 100 | 1 | 36.3% | -0.68 | 0.0660 | -0.331 |
| 0.4500 | 0.5500 | 22 | 41 | 36.9% | 0.19 | 0.0482 | -0.241 | 162.5 | 5.30 | 7.30 | 52.2% | -0.81 | 0.0481 | -0.240 | ||
| 0.1500 | 0.3000 | 18 | 66 | 37.9% | 0.10 | 0.0308 | -0.153 | 165 | 7.40 | 9.50 | 56.1% | -0.90 | 0.0308 | -0.152 | ||
| 0 | 1.15 | 5 | 59.9% | 0.06 | 0.0183 | -0.091 | 167.5 | 9.90 | 11.50 | 59.3% | -0.94 | 0.0183 | -0.089 | |||
| 0 | 0.2000 | 1 | 46.7% | 0.03 | 0.0105 | -0.052 | 170 | 11.90 | 14.80 | 73.9% | -0.97 | 0.0105 | -0.050 | |||
| 0 | 2.15 | 46 | 94.6% | 0.02 | 0.0060 | -0.029 | 172.5 | 14.40 | 17.40 | 85.0% | -0.98 | 0.0060 | -0.027 | |||
| 0 | 2.15 | 104.2% | 0.01 | 0.0034 | -0.016 | 175 | 16.90 | 19.90 | 94.1% | -0.99 | 0.0034 | -0.014 | ||||
| 0 | 2.15 | 113.4% | 0.00 | 0.0019 | -0.009 | 177.5 | 19.50 | 22.40 | 104.7% | -0.99 | 0.0019 | -0.007 | ||||
| 0 | 2.15 | 122.3% | 0.00 | 0.0011 | -0.005 | 180 | 21.90 | 24.80 | 109.4% | -1.00 | 0.0011 | -0.003 | ||||
| 0 | 2.15 | 130.9% | 0.00 | 0.0006 | -0.003 | 182.5 | 24.50 | 27.30 | 119.6% | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 2.15 | 139.2% | 0.00 | 0.0004 | -0.002 | 185 | 27.20 | 29.90 | 133.5% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.15 | 155.1% | 0.00 | 0.0001 | -0.001 | 190 | 32.00 | 34.90 | 145.0% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 1 | 170.2% | 0.00 | 0.0000 | -0.000 | 195 | 36.90 | 39.90 | 157.3% | -1.00 | 0.0001 | 0.000 | |||
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 23, 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