ETN cadena de opciones Eaton Corporation plc
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 ±10.2% (342.48–419.98) · ATM IV 44.0% · P/C interés abierto 0.14
| 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 | |
| 179.60 | 183.70 | 99.1% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 117.6% | -0.00 | 0.0000 | -0.004 | ||||
| 169.80 | 173.70 | 97.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 109.7% | -0.00 | 0.0001 | -0.006 | ||||
| 159.70 | 163.80 | 88.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 102.2% | -0.00 | 0.0001 | -0.008 | ||||
| 149.70 | 153.80 | 81.0% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.15 | 94.9% | -0.00 | 0.0001 | -0.011 | ||||
| 139.80 | 143.80 | 75.8% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.15 | 87.9% | -0.00 | 0.0002 | -0.014 | ||||
| 129.80 | 133.80 | 70.7% | 1.00 | 0.0002 | 0.000 | 250 | 0 | 2.20 | 81.6% | -0.01 | 0.0003 | -0.019 | ||||
| 119.90 | 123.90 | 65.7% | 0.99 | 0.0003 | -0.007 | 260 | 0 | 2.25 | 75.4% | -0.01 | 0.0004 | -0.026 | ||||
| 109.90 | 114.00 | 4 | 60.7% | 0.99 | 0.0005 | -0.018 | 270 | 0 | 2.35 | 69.6% | -0.01 | 0.0006 | -0.036 | |||
| 100.10 | 104.10 | 58.3% | 0.98 | 0.0008 | -0.032 | 280 | 0 | 2.55 | 64.5% | -0.02 | 0.0009 | -0.049 | ||||
| 90.80 | 94.30 | 57.5% | 0.97 | 0.0012 | -0.051 | 290 | 0.3000 | 1.80 | 1 | 56.1% | -0.03 | 0.0012 | -0.065 | |||
| 81.50 | 84.60 | 1 | 55.8% | 0.96 | 0.0017 | -0.075 | 300 | 0.6000 | 1.50 | 86 | 504 | 50.3% | -0.05 | 0.0017 | -0.086 | |
| 71.60 | 75.20 | 51.9% | 0.94 | 0.0024 | -0.104 | 310 | 0.6500 | 2.45 | 17 | 48.6% | -0.07 | 0.0024 | -0.113 | |||
| 62.60 | 66.10 | 1 | 50.9% | 0.91 | 0.0032 | -0.138 | 320 | 2.00 | 2.65 | 112 | 325 | 47.3% | -0.10 | 0.0032 | -0.144 | |
| 53.90 | 57.20 | 1 | 49.4% | 0.87 | 0.0041 | -0.174 | 330 | 3.20 | 3.80 | 8 | 76 | 46.4% | -0.13 | 0.0041 | -0.179 | |
| 45.50 | 48.90 | 3 | 48.1% | 0.82 | 0.0052 | -0.212 | 340 | 4.90 | 5.70 | 64 | 91 | 46.2% | -0.18 | 0.0051 | -0.216 | |
| 37.60 | 41.20 | 2 | 46.9% | 0.76 | 0.0062 | -0.248 | 350 | 7.10 | 8.00 | 580 | 237 | 45.4% | -0.24 | 0.0062 | -0.251 | |
| 34.20 | 37.60 | 46.9% | 0.73 | 0.0067 | -0.264 | 355 | 7.90 | 9.40 | 2 | 1 | 44.4% | -0.27 | 0.0067 | -0.267 | ||
| 31.00 | 33.80 | 2 | 46.3% | 0.69 | 0.0071 | -0.279 | 360 | 10.00 | 11.00 | 18 | 178 | 44.8% | -0.31 | 0.0071 | -0.281 | |
| 28.20 | 30.90 | 46.9% | 0.66 | 0.0075 | -0.290 | 365 | 11.90 | 12.90 | 3 | 1 | 44.9% | -0.35 | 0.0075 | -0.293 | ||
| 24.20 | 26.00 | 10 | 4 | 44.4% | 0.62 | 0.0078 | -0.300 | 370 | 13.90 | 14.50 | 2,876 | 3,155 | 44.5% | -0.38 | 0.0078 | -0.302 |
| 23.10 | 24.70 | 3 | 44.2% | 0.60 | 0.0079 | -0.303 | 372.5 | 14.90 | 15.50 | 1 | 1 | 44.2% | -0.40 | 0.0080 | -0.306 | |
| 21.70 | 23.00 | 6 | 1 | 44.0% | 0.58 | 0.0080 | -0.306 | 375 | 14.50 | 16.70 | 1 | 42.7% | -0.42 | 0.0081 | -0.309 | |
| 19.90 | 21.80 | 2 | 43.3% | 0.56 | 0.0081 | -0.308 | 377.5 | 17.20 | 17.70 | 3 | 44.2% | -0.44 | 0.0082 | -0.311 | ||
| 19.60 | 20.50 | 14 | 20 | 44.1% | 0.54 | 0.0082 | -0.310 | 380 | 18.40 | 19.00 | 13 | 322 | 43.8% | -0.47 | 0.0082 | -0.312 |
| 18.30 | 19.20 | 10 | 44.2% | 0.52 | 0.0082 | -0.310 | 382.5 | 19.70 | 20.30 | 5 | 44.0% | -0.49 | 0.0083 | -0.313 | ||
| 17.20 | 18.10 | 6 | 1 | 43.8% | 0.50 | 0.0082 | -0.310 | 385 | 21.00 | 21.60 | 9 | 1 | 43.8% | -0.51 | 0.0083 | -0.312 |
| 16.10 | 16.90 | 1 | 43.8% | 0.48 | 0.0082 | -0.309 | 387.5 | 21.00 | 23.00 | 4 | 42.4% | -0.53 | 0.0083 | -0.311 | ||
| 14.50 | 15.90 | 4 | 9 | 43.3% | 0.46 | 0.0082 | -0.307 | 390 | 23.80 | 24.40 | 12 | 277 | 43.8% | -0.55 | 0.0083 | -0.309 |
| 13.70 | 14.80 | 43.2% | 0.44 | 0.0081 | -0.305 | 392.5 | 25.20 | 25.90 | 6 | 43.4% | -0.57 | 0.0082 | -0.306 | |||
| 12.90 | 13.80 | 2 | 12 | 43.3% | 0.42 | 0.0081 | -0.302 | 395 | 25.50 | 27.40 | 2 | 30 | 42.1% | -0.59 | 0.0082 | -0.303 |
| 12.20 | 12.90 | 6 | 10 | 43.4% | 0.40 | 0.0080 | -0.298 | 397.5 | 28.40 | 29.10 | 20 | 42.7% | -0.61 | 0.0081 | -0.299 | |
| 11.60 | 12.00 | 49 | 559 | 43.7% | 0.38 | 0.0079 | -0.293 | 400 | 30.10 | 30.80 | 30 | 311 | 43.6% | -0.63 | 0.0080 | -0.294 |
| 10.60 | 11.30 | 2 | 3 | 43.5% | 0.36 | 0.0078 | -0.288 | 402.5 | 30.50 | 32.40 | 7 | 42.1% | -0.65 | 0.0078 | -0.289 | |
| 9.70 | 10.80 | 2 | 43.4% | 0.34 | 0.0076 | -0.283 | 405 | 32.00 | 35.10 | 42.5% | -0.66 | 0.0077 | -0.283 | |||
| 8.70 | 10.10 | 43.1% | 0.32 | 0.0075 | -0.276 | 407.5 | 33.60 | 36.90 | 42.3% | -0.68 | 0.0076 | -0.276 | ||||
| 8.30 | 9.30 | 9 | 124 | 43.3% | 0.31 | 0.0073 | -0.270 | 410 | 35.50 | 38.70 | 376 | 42.3% | -0.70 | 0.0074 | -0.269 | |
| 7.80 | 8.60 | 43.4% | 0.29 | 0.0071 | -0.263 | 412.5 | 37.90 | 40.70 | 43.2% | -0.72 | 0.0072 | -0.262 | ||||
| 7.00 | 8.10 | 2 | 43.3% | 0.27 | 0.0069 | -0.256 | 415 | 39.00 | 43.00 | 42.4% | -0.73 | 0.0070 | -0.254 | |||
| 6.00 | 7.80 | 43.0% | 0.26 | 0.0067 | -0.248 | 417.5 | 41.20 | 44.40 | 42.1% | -0.75 | 0.0068 | -0.246 | ||||
| 6.30 | 6.90 | 274 | 22.8K | 43.7% | 0.24 | 0.0065 | -0.240 | 420 | 43.10 | 46.30 | 485 | 41.9% | -0.76 | 0.0066 | -0.238 | |
| 5.10 | 6.00 | 1 | 5 | 43.4% | 0.22 | 0.0061 | -0.224 | 425 | 47.00 | 50.50 | 41.7% | -0.79 | 0.0061 | -0.221 | ||
| 4.30 | 5.00 | 24 | 214 | 43.2% | 0.19 | 0.0056 | -0.207 | 430 | 51.20 | 54.50 | 117 | 41.3% | -0.82 | 0.0057 | -0.203 | |
| 3.30 | 4.60 | 43.3% | 0.17 | 0.0052 | -0.191 | 435 | 55.50 | 58.90 | 1 | 41.3% | -0.84 | 0.0052 | -0.185 | |||
| 2.95 | 3.80 | 35 | 342 | 43.5% | 0.15 | 0.0047 | -0.174 | 440 | 59.90 | 63.20 | 50 | 40.9% | -0.86 | 0.0047 | -0.168 | |
| 2.35 | 4.50 | 1 | 1 | 46.0% | 0.13 | 0.0043 | -0.158 | 445 | 64.40 | 68.00 | 41.5% | -0.88 | 0.0043 | -0.150 | ||
| 1.95 | 2.90 | 10 | 263 | 43.8% | 0.11 | 0.0039 | -0.143 | 450 | 68.90 | 72.40 | 4 | 40.7% | -0.90 | 0.0038 | -0.134 | |
| 1.05 | 2.10 | 10 | 281 | 43.1% | 0.08 | 0.0031 | -0.115 | 460 | 78.20 | 81.80 | 59 | 40.1% | -0.92 | 0.0031 | -0.104 | |
| 1.00 | 1.35 | 53 | 22.8K | 43.9% | 0.06 | 0.0024 | -0.091 | 470 | 87.80 | 91.30 | 1 | 39.2% | -0.95 | 0.0024 | -0.077 | |
| 0.5000 | 1.50 | 7 | 375 | 45.9% | 0.04 | 0.0019 | -0.071 | 480 | 97.50 | 100.70 | 32.3% | -0.96 | 0.0018 | -0.055 | ||
| 0 | 1.15 | 140 | 44.5% | 0.03 | 0.0014 | -0.055 | 490 | 107.30 | 110.50 | -0.97 | 0.0014 | -0.037 | ||||
| 0.3000 | 0.6500 | 12 | 524 | 46.0% | 0.02 | 0.0011 | -0.042 | 500 | 117.20 | 120.30 | -0.98 | 0.0010 | -0.023 | |||
| 0 | 0.8500 | 1 | 102 | 48.0% | 0.02 | 0.0008 | -0.032 | 510 | 127.00 | 130.90 | -0.99 | 0.0007 | -0.011 | |||
| 0 | 2.25 | 1 | 219 | 59.4% | 0.01 | 0.0006 | -0.024 | 520 | 136.90 | 140.90 | -0.99 | 0.0005 | -0.003 | |||
| 0 | 2.25 | 20 | 62.3% | 0.01 | 0.0004 | -0.018 | 530 | 146.80 | 150.70 | 1 | -0.99 | 0.0004 | 0.000 | |||
| 0 | 2.25 | 49 | 65.0% | 0.01 | 0.0003 | -0.013 | 540 | 156.80 | 160.90 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 2.20 | 16 | 67.5% | 0.00 | 0.0002 | -0.009 | 550 | 166.70 | 170.80 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 2.20 | 14 | 70.1% | 0.00 | 0.0002 | -0.007 | 560 | 176.70 | 180.80 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 1 | 72.4% | 0.00 | 0.0001 | -0.005 | 570 | 186.70 | 190.90 | -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 — 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.
callsputs