EOG cadena de opciones EOG Resources, Inc.
Cboe delayed options data · a fecha de 21:55 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 ±2.9% (152.88–162.12) · ATM IV 35.0% · P/C interés abierto 1.36
| 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 | 79.30 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 5.00 | 403.6% | 0.00 | 0.0000 | 0.000 | |||||
| 70.90 | 74.80 | 282.3% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 3.90 | 372.2% | 0.00 | 0.0000 | 0.000 | ||||
| 66.30 | 69.80 | 286.5% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 5.00 | 342.6% | 0.00 | 0.0000 | 0.000 | ||||
| 60.90 | 64.80 | 236.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 5.00 | 314.4% | 0.00 | 0.0000 | 0.000 | ||||
| 55.90 | 59.80 | 214.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 1 | 287.6% | 0.00 | 0.0000 | -0.000 | |||
| 50.90 | 54.80 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 261.9% | 0.00 | 0.0000 | -0.000 | |||||
| 46.00 | 49.80 | 180.2% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 1 | 237.2% | -0.00 | 0.0000 | -0.000 | |||
| 40.90 | 44.80 | 155.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 2 | 213.4% | -0.00 | 0.0000 | -0.000 | |||
| 35.90 | 39.30 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 2 | 190.3% | -0.00 | 0.0001 | -0.001 | ||||
| 30.90 | 34.80 | 119.0% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.15 | 3 | 167.7% | -0.00 | 0.0001 | -0.001 | |||
| 29.90 | 33.80 | 115.5% | 1.00 | 0.0002 | 0.000 | 126 | 0 | 0.3500 | 111.8% | -0.00 | 0.0002 | -0.001 | ||||
| 28.90 | 32.80 | 112.0% | 1.00 | 0.0002 | 0.000 | 127 | 0 | 4.90 | 1 | 158.9% | -0.00 | 0.0002 | -0.002 | |||
| 27.90 | 31.90 | 2 | 112.8% | 1.00 | 0.0003 | 0.000 | 128 | 0 | 3.70 | 2 | 154.5% | -0.00 | 0.0002 | -0.002 | ||
| 26.90 | 30.20 | 1.00 | 0.0003 | 0.000 | 129 | 0 | 3.70 | 1 | 150.1% | -0.00 | 0.0003 | -0.002 | ||||
| 26.50 | 29.40 | 101.6% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 2.15 | 147 | 145.7% | -0.00 | 0.0004 | -0.002 | |||
| 24.90 | 28.20 | 1.00 | 0.0005 | 0.000 | 131 | 0 | 3.70 | 2 | 141.3% | -0.00 | 0.0004 | -0.003 | ||||
| 23.90 | 27.40 | 1.00 | 0.0006 | -0.001 | 132 | 0 | 1.05 | 6 | 114.2% | -0.00 | 0.0005 | -0.003 | ||||
| 22.80 | 26.90 | 91.4% | 1.00 | 0.0007 | -0.001 | 133 | 0 | 4.30 | 5 | 132.6% | -0.00 | 0.0006 | -0.004 | |||
| 21.80 | 25.40 | 1.00 | 0.0008 | -0.002 | 134 | 0 | 2.15 | 5 | 128.2% | -0.00 | 0.0008 | -0.005 | ||||
| 20.90 | 24.80 | 84.6% | 1.00 | 0.0010 | -0.003 | 135 | 0 | 2.15 | 21 | 123.9% | -0.00 | 0.0010 | -0.006 | |||
| 19.90 | 23.40 | 1.00 | 0.0012 | -0.004 | 136 | 0 | 2.15 | 12 | 119.6% | -0.00 | 0.0012 | -0.007 | ||||
| 19.50 | 22.90 | 96.4% | 1.00 | 0.0015 | -0.006 | 137 | 0 | 2.15 | 13 | 115.2% | -0.00 | 0.0015 | -0.009 | |||
| 18.50 | 21.90 | 92.5% | 0.99 | 0.0018 | -0.008 | 138 | 0 | 2.15 | 3 | 110.9% | -0.01 | 0.0018 | -0.010 | |||
| 17.50 | 20.90 | 20 | 88.6% | 0.99 | 0.0023 | -0.010 | 139 | 0 | 2.15 | 4 | 106.6% | -0.01 | 0.0023 | -0.013 | ||
| 16.00 | 19.60 | 64.2% | 0.99 | 0.0029 | -0.013 | 140 | 0 | 0.6500 | 8 | 74.6% | -0.01 | 0.0029 | -0.015 | |||
| 15.00 | 18.90 | 70.0% | 0.99 | 0.0036 | -0.017 | 141 | 0 | 1.80 | 7 | 92.6% | -0.01 | 0.0036 | -0.019 | |||
| 14.00 | 17.90 | 66.4% | 0.99 | 0.0045 | -0.021 | 142 | 0 | 1.45 | 5 | 82.9% | -0.01 | 0.0045 | -0.023 | |||
| 13.60 | 16.20 | 60.4% | 0.98 | 0.0057 | -0.027 | 143 | 0 | 0.3500 | 3 | 5 | 55.9% | -0.02 | 0.0057 | -0.029 | ||
| 12.60 | 15.20 | 56.9% | 0.98 | 0.0072 | -0.034 | 144 | 0 | 1.80 | 2 | 79.9% | -0.02 | 0.0072 | -0.036 | |||
| 11.50 | 14.10 | 1 | 3 | 48.0% | 0.97 | 0.0091 | -0.043 | 145 | 0 | 0.3500 | 3 | 9 | 49.4% | -0.03 | 0.0091 | -0.044 |
| 10.00 | 13.30 | 23.7% | 0.96 | 0.0115 | -0.053 | 146 | 0 | 1.80 | 10 | 21 | 71.4% | -0.04 | 0.0116 | -0.055 | ||
| 9.90 | 12.30 | 1 | 9 | 54.0% | 0.95 | 0.0146 | -0.067 | 147 | 0 | 0.5000 | 10 | 1 | 46.4% | -0.05 | 0.0146 | -0.068 |
| 8.70 | 11.30 | 1 | 15 | 46.8% | 0.94 | 0.0183 | -0.083 | 148 | 0 | 0.7000 | 1 | 3 | 46.8% | -0.06 | 0.0183 | -0.084 |
| 7.10 | 10.40 | 3 | 4 | 32.1% | 0.92 | 0.0228 | -0.102 | 149 | 0 | 0.8000 | 44.7% | -0.08 | 0.0228 | -0.103 | ||
| 7.70 | 9.50 | 5 | 32 | 54.9% | 0.90 | 0.0282 | -0.125 | 150 | 0 | 0.4000 | 3 | 113 | 33.9% | -0.10 | 0.0282 | -0.126 |
| 5.10 | 6.80 | 4 | 47 | 40.1% | 0.82 | 0.0448 | -0.194 | 152.5 | 0.5000 | 0.7500 | 17 | 105 | 36.4% | -0.18 | 0.0448 | -0.195 |
| 3.60 | 4.70 | 7 | 92 | 39.9% | 0.69 | 0.0617 | -0.266 | 155 | 1.05 | 1.25 | 7 | 102 | 34.1% | -0.31 | 0.0618 | -0.266 |
| 2.15 | 2.80 | 16 | 47 | 36.3% | 0.52 | 0.0696 | -0.302 | 157.5 | 1.90 | 2.40 | 33.8% | -0.48 | 0.0698 | -0.303 | ||
| 1.20 | 1.85 | 10 | 87 | 38.0% | 0.35 | 0.0637 | -0.283 | 160 | 3.20 | 3.90 | 1 | 32.8% | -0.65 | 0.0639 | -0.283 | |
| 0.5500 | 0.8000 | 35 | 20 | 34.9% | 0.22 | 0.0492 | -0.225 | 162.5 | 4.00 | 6.60 | 30.0% | -0.78 | 0.0493 | -0.225 | ||
| 0.1500 | 0.5000 | 47 | 23 | 35.6% | 0.13 | 0.0339 | -0.160 | 165 | 6.20 | 8.80 | 29.3% | -0.87 | 0.0340 | -0.159 | ||
| 0 | 0.3000 | 4 | 1 | 36.5% | 0.08 | 0.0218 | -0.106 | 167.5 | 8.50 | 11.80 | 43.0% | -0.92 | 0.0219 | -0.105 | ||
| 0 | 0.2000 | 1 | 40.1% | 0.04 | 0.0136 | -0.068 | 170 | 11.00 | 14.20 | 48.4% | -0.96 | 0.0137 | -0.067 | |||
| 0 | 0.4000 | 46 | 52.8% | 0.03 | 0.0084 | -0.042 | 172.5 | 13.40 | 16.90 | 57.8% | -0.98 | 0.0085 | -0.041 | |||
| 0 | 1.40 | 79.6% | 0.02 | 0.0051 | -0.026 | 175 | 16.20 | 19.40 | 69.2% | -0.99 | 0.0053 | -0.025 | ||||
| 0 | 1.00 | 80.0% | 0.01 | 0.0031 | -0.017 | 177.5 | 17.70 | 21.70 | -0.99 | 0.0033 | -0.014 | |||||
| 0 | 0.4000 | 71.9% | 0.01 | 0.0019 | -0.010 | 180 | 20.80 | 24.20 | 68.5% | -1.00 | 0.0020 | -0.009 | ||||
| 0 | 0.6000 | 84.1% | 0.00 | 0.0012 | -0.006 | 182.5 | 23.40 | 26.70 | 2 | 78.1% | -1.00 | 0.0011 | -0.006 | |||
| 0 | 0.6000 | 90.2% | 0.00 | 0.0008 | -0.004 | 185 | 25.80 | 29.20 | 2 | 79.9% | -1.00 | 0.0006 | -0.004 | |||
| 0 | 2.15 | 135.1% | 0.00 | 0.0003 | -0.002 | 190 | 31.00 | 34.20 | 99.0% | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 2.15 | 1 | 148.4% | 0.00 | 0.0001 | -0.001 | 195 | 35.10 | 39.40 | -1.00 | 0.0000 | -0.004 | ||||
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