GME cadena de opciones GameStop Corp.
Cboe delayed options data · a fecha de 16:03 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 ±9.3% (23.82–28.72) · ATM IV 69.4% · P/C interés abierto 0.10
| 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 | |
| 11.20 | 13.30 | 4 | 1.00 | 0.0009 | 0.000 | 14 | 0 | 0.0100 | 45 | 3 | 141.3% | -0.00 | 0.0009 | -0.001 | ||
| 10.65 | 13.10 | 193.1% | 1.00 | 0.0011 | 0.000 | 14.5 | 0 | 0.0200 | 1 | 144.4% | -0.00 | 0.0011 | -0.001 | |||
| 10.10 | 12.65 | 443 | 183.0% | 1.00 | 0.0014 | -0.000 | 15 | 0 | 0.0100 | 21 | 10 | 126.9% | -0.00 | 0.0014 | -0.002 | |
| 9.60 | 12.25 | 1 | 190.5% | 1.00 | 0.0018 | -0.001 | 15.5 | 0 | 2.13 | 340.7% | -0.00 | 0.0018 | -0.002 | |||
| 9.05 | 11.20 | 1.00 | 0.0022 | -0.001 | 16 | 0 | 0.0100 | 10 | 1 | 113.3% | -0.00 | 0.0022 | -0.002 | |||
| 8.50 | 11.30 | 4 | 163.3% | 1.00 | 0.0028 | -0.002 | 16.5 | 0 | 2.13 | 1 | 310.7% | -0.00 | 0.0028 | -0.003 | ||
| 8.15 | 10.40 | 22 | 0.99 | 0.0035 | -0.002 | 17 | 0 | 0.0100 | 55 | 100.6% | -0.01 | 0.0035 | -0.003 | |||
| 7.70 | 9.90 | 1 | 0.99 | 0.0045 | -0.003 | 17.5 | 0 | 2.13 | 372 | 282.3% | -0.01 | 0.0045 | -0.004 | |||
| 7.25 | 8.90 | 4 | 3 | 0.99 | 0.0056 | -0.004 | 18 | 0 | 0.0200 | 40 | 95.8% | -0.01 | 0.0056 | -0.005 | ||
| 6.75 | 8.50 | 38 | 0.99 | 0.0071 | -0.004 | 18.5 | 0 | 2.12 | 4 | 254.8% | -0.01 | 0.0071 | -0.005 | |||
| 6.45 | 8.10 | 146 | 0.99 | 0.0089 | -0.005 | 19 | 0 | 0.0400 | 1 | 622 | 91.5% | -0.01 | 0.0089 | -0.006 | ||
| 5.80 | 7.40 | 380 | 0.98 | 0.0112 | -0.007 | 19.5 | 0 | 0.1000 | 151 | 98.5% | -0.02 | 0.0113 | -0.007 | |||
| 5.95 | 6.65 | 21 | 5,742 | 0.98 | 0.0142 | -0.008 | 20 | 0.0100 | 0.0500 | 1 | 1,431 | 83.8% | -0.02 | 0.0143 | -0.009 | |
| 5.60 | 6.10 | 15 | 254 | 82.4% | 0.97 | 0.0181 | -0.010 | 20.5 | 0 | 0.0800 | 356 | 81.1% | -0.03 | 0.0181 | -0.010 | |
| 5.05 | 5.60 | 7 | 640 | 65.2% | 0.96 | 0.0231 | -0.012 | 21 | 0.0100 | 0.1100 | 9 | 1,068 | 80.3% | -0.04 | 0.0231 | -0.012 |
| 4.40 | 5.35 | 1 | 358 | 75.0% | 0.95 | 0.0296 | -0.014 | 21.5 | 0.0200 | 0.0900 | 2 | 320 | 72.1% | -0.05 | 0.0297 | -0.015 |
| 4.05 | 4.70 | 18 | 1,839 | 67.9% | 0.94 | 0.0380 | -0.017 | 22 | 0.0600 | 0.1300 | 140 | 1,112 | 73.5% | -0.06 | 0.0382 | -0.018 |
| 3.00 | 4.25 | 1,241 | 0.92 | 0.0488 | -0.021 | 22.5 | 0.0900 | 0.1200 | 7 | 733 | 67.8% | -0.08 | 0.0490 | -0.022 | ||
| 3.10 | 3.70 | 125 | 2,977 | 58.1% | 0.89 | 0.0618 | -0.026 | 23 | 0.0900 | 0.1800 | 176 | 1,262 | 64.6% | -0.11 | 0.0622 | -0.026 |
| 2.62 | 3.30 | 33 | 1,221 | 58.6% | 0.86 | 0.0769 | -0.032 | 23.5 | 0.1800 | 0.2400 | 68 | 524 | 65.2% | -0.14 | 0.0773 | -0.032 |
| 2.28 | 2.74 | 205 | 4,101 | 55.7% | 0.81 | 0.0928 | -0.038 | 24 | 0.2600 | 0.3700 | 643 | 1,165 | 66.1% | -0.19 | 0.0932 | -0.038 |
| 2.02 | 2.48 | 44 | 1,308 | 66.1% | 0.76 | 0.1078 | -0.044 | 24.5 | 0.3400 | 0.4600 | 284 | 773 | 63.2% | -0.24 | 0.1084 | -0.045 |
| 1.80 | 1.95 | 3,681 | 20.0K | 64.1% | 0.70 | 0.1202 | -0.050 | 25 | 0.5100 | 0.6000 | 532 | 3,175 | 63.6% | -0.30 | 0.1208 | -0.051 |
| 1.54 | 1.64 | 168 | 396 | 65.9% | 0.63 | 0.1283 | -0.055 | 25.5 | 0.7200 | 0.8700 | 114 | 588 | 66.9% | -0.37 | 0.1290 | -0.056 |
| 1.30 | 1.37 | 2,562 | 11.1K | 67.8% | 0.56 | 0.1315 | -0.059 | 26 | 0.9300 | 1.10 | 277 | 2,856 | 66.7% | -0.44 | 0.1322 | -0.059 |
| 1.11 | 1.16 | 750 | 2,292 | 69.7% | 0.50 | 0.1300 | -0.061 | 26.5 | 1.23 | 1.40 | 63 | 1,223 | 69.1% | -0.50 | 0.1307 | -0.061 |
| 0.9200 | 0.9900 | 3,537 | 20.6K | 71.4% | 0.44 | 0.1248 | -0.062 | 27 | 1.55 | 1.75 | 177 | 1,220 | 71.7% | -0.56 | 0.1255 | -0.062 |
| 0.7600 | 0.8900 | 1,036 | 1,898 | 74.5% | 0.39 | 0.1172 | -0.062 | 27.5 | 1.87 | 2.17 | 134 | 961 | 74.7% | -0.62 | 0.1178 | -0.062 |
| 0.6900 | 0.7300 | 6,164 | 20.3K | 77.1% | 0.34 | 0.1083 | -0.061 | 28 | 2.20 | 2.53 | 35 | 304 | 74.8% | -0.66 | 0.1088 | -0.061 |
| 0.5600 | 0.6700 | 297 | 913 | 79.7% | 0.30 | 0.0991 | -0.060 | 28.5 | 2.53 | 2.93 | 62 | 74.5% | -0.71 | 0.0995 | -0.060 | |
| 0.4900 | 0.6000 | 489 | 6,587 | 82.9% | 0.26 | 0.0900 | -0.058 | 29 | 2.95 | 3.70 | 4 | 111 | 89.0% | -0.74 | 0.0905 | -0.058 |
| 0.4500 | 0.5100 | 67 | 705 | 85.7% | 0.23 | 0.0816 | -0.056 | 29.5 | 3.35 | 4.15 | 2 | 91.3% | -0.77 | 0.0820 | -0.056 | |
| 0.4100 | 0.4300 | 5,935 | 52.1K | 88.0% | 0.21 | 0.0739 | -0.054 | 30 | 3.70 | 4.50 | 149 | 86.9% | -0.79 | 0.0743 | -0.054 | |
| 0.3200 | 0.4700 | 27 | 92.4% | 0.19 | 0.0670 | -0.052 | 30.5 | 4.20 | 6.40 | 143.4% | -0.82 | 0.0674 | -0.052 | |||
| 0.2700 | 0.3800 | 53 | 3,029 | 92.4% | 0.17 | 0.0608 | -0.051 | 31 | 4.60 | 7.00 | 40 | 150.7% | -0.83 | 0.0612 | -0.050 | |
| 0.3100 | 0.3700 | 125 | 99.6% | 0.15 | 0.0553 | -0.049 | 31.5 | 5.15 | 6.00 | 103.4% | -0.85 | 0.0557 | -0.048 | |||
| 0.2800 | 0.3000 | 6,968 | 20.5K | 100.2% | 0.14 | 0.0504 | -0.047 | 32 | 5.65 | 6.30 | 30 | 150 | 99.2% | -0.86 | 0.0508 | -0.046 |
| 0.1600 | 0.3400 | 87 | 101.2% | 0.13 | 0.0460 | -0.045 | 32.5 | 6.05 | 7.75 | 142.2% | -0.88 | 0.0465 | -0.044 | |||
| 0.1300 | 0.2600 | 15 | 99.6% | 0.12 | 0.0421 | -0.043 | 33 | 6.50 | 8.15 | 142.2% | -0.89 | 0.0426 | -0.042 | |||
| 0.1800 | 0.2900 | 2 | 109.4% | 0.11 | 0.0386 | -0.041 | 33.5 | 7.10 | 9.40 | 180.1% | -0.90 | 0.0390 | -0.040 | |||
| 0.1300 | 0.2500 | 4 | 108.3% | 0.10 | 0.0354 | -0.039 | 34 | 7.55 | 9.85 | 182.4% | -0.91 | 0.0359 | -0.038 | |||
| 0.1300 | 0.2400 | 112.0% | 0.09 | 0.0326 | -0.037 | 34.5 | 8.05 | 10.35 | 188.2% | -0.91 | 0.0331 | -0.037 | ||||
| 0.1500 | 0.1700 | 2,252 | 20.5K | 112.6% | 0.08 | 0.0300 | -0.035 | 35 | 8.60 | 9.55 | 59 | 140.2% | -0.92 | 0.0305 | -0.035 | |
| 0 | 0.2100 | 223 | 107.0% | 0.07 | 0.0276 | -0.034 | 35.5 | 8.90 | 11.35 | 193.5% | -0.93 | 0.0281 | -0.033 | |||
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 30, 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