JPM cadena de opciones JPMorgan Chase & Co.
Cboe delayed options data · a fecha de 00:35 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 ±3.4% (343.86–368.16) · ATM IV 20.2% · P/C interés abierto 1.50
| 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 | |
| 174.60 | 178.20 | 14 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 101 | 174.3% | 0.00 | 0.0000 | -0.000 | |||
| 169.90 | 173.20 | 80 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2800 | 52 | 126.6% | 0.00 | 0.0000 | -0.000 | |||
| 164.75 | 168.00 | 38 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0600 | 166 | 104.2% | 0.00 | 0.0000 | -0.000 | |||
| 160.40 | 163.15 | 65 | 119.9% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 196 | 91.4% | 0.00 | 0.0000 | -0.000 | ||
| 155.00 | 158.00 | 65 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2600 | 605 | 111.7% | 0.00 | 0.0000 | -0.000 | |||
| 149.80 | 153.05 | 57 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.6100 | 320 | 119.1% | -0.00 | 0.0000 | -0.000 | |||
| 144.70 | 148.55 | 112 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.07 | 898 | 124.3% | -0.00 | 0.0000 | -0.000 | |||
| 139.70 | 143.40 | 6 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 637 | 133.8% | -0.00 | 0.0000 | -0.000 | |||
| 134.80 | 138.25 | 124 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 728 | 128.5% | -0.00 | 0.0000 | -0.001 | |||
| 129.75 | 133.30 | 38 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 752 | 123.3% | -0.00 | 0.0000 | -0.001 | |||
| 124.85 | 128.00 | 44 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9600 | 3,702 | 103.5% | -0.00 | 0.0000 | -0.001 | |||
| 120.10 | 123.15 | 74 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 353 | 113.3% | -0.00 | 0.0000 | -0.001 | |||
| 114.70 | 117.90 | 55 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0300 | 2,469 | 63.6% | -0.00 | 0.0000 | -0.001 | |||
| 109.75 | 113.30 | 10 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0600 | 958 | 64.4% | -0.00 | 0.0000 | -0.001 | |||
| 105.05 | 108.15 | 212 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.1500 | 2,714 | 67.3% | -0.00 | 0.0000 | -0.002 | |||
| 99.90 | 103.05 | 34 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.13 | 1,442 | 94.2% | -0.00 | 0.0000 | -0.002 | |||
| 94.90 | 97.90 | 94 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.13 | 2,792 | 89.6% | -0.00 | 0.0001 | -0.002 | |||
| 89.95 | 93.10 | 157 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.0100 | 1,476 | 44.5% | -0.00 | 0.0001 | -0.003 | |||
| 84.95 | 88.00 | 138 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0800 | 1 | 19.0K | 50.4% | -0.00 | 0.0001 | -0.003 | ||
| 79.90 | 83.30 | 36 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.8000 | 1 | 876 | 63.8% | -0.00 | 0.0001 | -0.004 | ||
| 75.00 | 77.50 | 5 | 434 | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.1000 | 9,286 | 45.5% | -0.00 | 0.0002 | -0.005 | ||
| 70.05 | 72.50 | 130 | 1.00 | 0.0003 | 0.000 | 285 | 0 | 0.0400 | 2,810 | 38.6% | -0.00 | 0.0003 | -0.006 | |||
| 64.90 | 68.30 | 440 | 1.00 | 0.0004 | 0.000 | 290 | 0 | 0.5200 | 3,902 | 49.0% | -0.00 | 0.0004 | -0.007 | |||
| 60.05 | 62.95 | 257 | 1.00 | 0.0005 | -0.002 | 295 | 0 | 0.6000 | 1,175 | 46.6% | -0.00 | 0.0005 | -0.009 | |||
| 55.05 | 57.55 | 3 | 1,024 | 0.99 | 0.0007 | -0.005 | 300 | 0.0300 | 0.1000 | 22 | 4,458 | 34.7% | -0.01 | 0.0007 | -0.012 | |
| 50.25 | 52.60 | 824 | 0.99 | 0.0010 | -0.009 | 305 | 0 | 0.1300 | 2 | 942 | 31.8% | -0.01 | 0.0010 | -0.015 | ||
| 45.50 | 48.25 | 11 | 1,323 | 25.5% | 0.99 | 0.0014 | -0.015 | 310 | 0.0500 | 0.5500 | 32 | 2,743 | 36.0% | -0.01 | 0.0014 | -0.021 |
| 40.20 | 42.70 | 676 | 0.98 | 0.0020 | -0.022 | 315 | 0 | 0.2700 | 13 | 1,630 | 28.6% | -0.02 | 0.0021 | -0.028 | ||
| 35.30 | 37.75 | 1 | 1,781 | 0.97 | 0.0030 | -0.032 | 320 | 0.1500 | 0.3200 | 41 | 2,977 | 27.9% | -0.03 | 0.0030 | -0.036 | |
| 30.70 | 32.85 | 2 | 945 | 0.96 | 0.0044 | -0.045 | 325 | 0.2300 | 0.5000 | 57 | 1,865 | 26.6% | -0.04 | 0.0044 | -0.049 | |
| 26.15 | 28.05 | 71 | 2,193 | 20.7% | 0.94 | 0.0065 | -0.063 | 330 | 0.4300 | 0.6500 | 1,465 | 2,466 | 25.1% | -0.06 | 0.0066 | -0.067 |
| 23.80 | 25.50 | 1 | 19.7% | 0.92 | 0.0080 | -0.074 | 332.5 | 0.5400 | 0.8100 | 24 | 54 | 24.5% | -0.08 | 0.0080 | -0.078 | |
| 21.55 | 23.45 | 31 | 1,774 | 21.9% | 0.91 | 0.0096 | -0.088 | 335 | 0.6500 | 1.06 | 226 | 2,631 | 23.9% | -0.10 | 0.0097 | -0.091 |
| 19.30 | 20.80 | 15 | 20.3% | 0.88 | 0.0115 | -0.102 | 337.5 | 0.7500 | 1.30 | 33 | 61 | 23.0% | -0.12 | 0.0117 | -0.106 | |
| 17.15 | 19.20 | 33 | 2,847 | 22.4% | 0.85 | 0.0136 | -0.118 | 340 | 1.14 | 1.67 | 208 | 1,635 | 23.1% | -0.15 | 0.0138 | -0.121 |
| 15.10 | 16.65 | 21.1% | 0.82 | 0.0159 | -0.134 | 342.5 | 1.36 | 2.05 | 17 | 108 | 22.3% | -0.18 | 0.0161 | -0.137 | ||
| 13.15 | 14.65 | 24 | 3,516 | 21.2% | 0.78 | 0.0182 | -0.150 | 345 | 1.81 | 2.53 | 52 | 2,164 | 22.0% | -0.22 | 0.0185 | -0.153 |
| 11.30 | 12.90 | 446 | 22 | 21.4% | 0.73 | 0.0206 | -0.164 | 347.5 | 2.47 | 3.05 | 96 | 48 | 21.7% | -0.27 | 0.0208 | -0.168 |
| 9.70 | 10.70 | 87 | 5,743 | 20.8% | 0.68 | 0.0227 | -0.176 | 350 | 3.10 | 3.60 | 629 | 1,554 | 20.9% | -0.33 | 0.0230 | -0.180 |
| 8.20 | 9.05 | 2 | 26 | 20.8% | 0.62 | 0.0245 | -0.185 | 352.5 | 3.80 | 4.40 | 167 | 175 | 20.3% | -0.38 | 0.0249 | -0.189 |
| 6.75 | 7.30 | 218 | 2,009 | 20.2% | 0.56 | 0.0258 | -0.189 | 355 | 4.85 | 5.40 | 147 | 4,210 | 20.2% | -0.45 | 0.0263 | -0.193 |
| 5.45 | 6.10 | 14 | 527 | 20.3% | 0.49 | 0.0265 | -0.189 | 357.5 | 5.95 | 6.60 | 17 | 66 | 19.9% | -0.51 | 0.0270 | -0.193 |
| 4.25 | 4.70 | 1,289 | 4,767 | 19.6% | 0.43 | 0.0264 | -0.183 | 360 | 7.30 | 8.35 | 147 | 1,878 | 20.3% | -0.58 | 0.0270 | -0.187 |
| 3.25 | 3.70 | 100 | 82 | 19.4% | 0.36 | 0.0254 | -0.174 | 362.5 | 8.70 | 10.05 | 7 | 20.3% | -0.65 | 0.0261 | -0.178 | |
| 2.32 | 2.90 | 345 | 3,447 | 19.5% | 0.30 | 0.0238 | -0.160 | 365 | 9.90 | 12.00 | 20 | 750 | 19.7% | -0.71 | 0.0244 | -0.164 |
| 1.80 | 2.20 | 112 | 280 | 19.2% | 0.25 | 0.0215 | -0.143 | 367.5 | 12.05 | 14.00 | 5 | 20.5% | -0.77 | 0.0222 | -0.147 | |
| 1.28 | 1.80 | 115 | 3,747 | 19.5% | 0.20 | 0.0190 | -0.126 | 370 | 13.85 | 16.10 | 8 | 77 | 20.4% | -0.82 | 0.0198 | -0.128 |
| 0.9100 | 1.39 | 9 | 89 | 19.6% | 0.15 | 0.0163 | -0.107 | 372.5 | 15.70 | 18.30 | 3 | 3 | 19.9% | -0.86 | 0.0174 | -0.110 |
| 0.7500 | 0.9700 | 173 | 6,745 | 19.8% | 0.12 | 0.0136 | -0.089 | 375 | 18.45 | 20.60 | 1 | 88 | 22.1% | -0.90 | 0.0151 | -0.097 |
| 0.4400 | 0.6700 | 8 | 67 | 19.3% | 0.09 | 0.0111 | -0.072 | 377.5 | 20.95 | 22.90 | 23.4% | -0.94 | 0.0134 | -0.086 | ||
| 0.3300 | 0.6200 | 483 | 5,296 | 20.2% | 0.07 | 0.0088 | -0.057 | 380 | 23.05 | 25.25 | 1 | 45 | 23.0% | -0.96 | 0.0112 | -0.074 |
| 0.1500 | 0.3800 | 20 | 999 | 20.8% | 0.03 | 0.0052 | -0.033 | 385 | 27.20 | 30.85 | 25.1% | -1.00 | 0.0027 | -0.040 | ||
| 0 | 0.3100 | 34 | 1,185 | 21.6% | 0.02 | 0.0029 | -0.018 | 390 | 32.85 | 35.85 | 1 | 31.6% | -1.00 | 0.0000 | -0.040 | |
| 0.0100 | 0.1300 | 4 | 1,117 | 21.5% | 0.01 | 0.0016 | -0.010 | 395 | 37.65 | 40.80 | 33.6% | -1.00 | 0.0000 | -0.040 | ||
| 0.0200 | 0.1600 | 47 | 1,852 | 24.6% | 0.00 | 0.0009 | -0.006 | 400 | 42.85 | 45.70 | 37.2% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.2200 | 901 | 27.6% | 0.00 | 0.0006 | -0.004 | 405 | 47.85 | 50.85 | 41.2% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 2 | 1,622 | 21.6% | 0.00 | 0.0004 | -0.003 | 410 | 52.65 | 55.85 | 43.0% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.9100 | 119 | 40.0% | 0.00 | 0.0003 | -0.003 | 415 | 57.50 | 60.70 | 43.9% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.2300 | 597 | 34.3% | 0.00 | 0.0002 | -0.002 | 420 | 62.40 | 65.60 | 44.9% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.1800 | 101 | 35.5% | 0.00 | 0.0002 | -0.002 | 425 | 67.40 | 70.75 | 51.4% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.5700 | 138 | 43.9% | 0.00 | 0.0001 | -0.002 | 430 | 72.70 | 75.75 | 54.1% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.5700 | 13 | 46.1% | 0.00 | 0.0001 | -0.002 | 435 | 77.70 | 80.60 | 55.2% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.5700 | 123 | 48.4% | 0.00 | 0.0001 | -0.001 | 440 | 82.85 | 85.60 | 58.9% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.6900 | 4 | 52.1% | 0.00 | 0.0001 | -0.001 | 445 | 87.70 | 90.05 | 54.0% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.6900 | 61 | 54.2% | 0.00 | 0.0001 | -0.001 | 450 | 92.90 | 95.60 | 64.3% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 1.08 | 1 | 60.6% | 0.00 | 0.0001 | -0.001 | 455 | 97.90 | 100.60 | 66.7% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 1.89 | 84 | 69.2% | 0.00 | 0.0000 | -0.001 | 460 | 102.75 | 105.60 | 67.8% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 1.00 | 64.2% | 0.00 | 0.0000 | -0.001 | 465 | 107.90 | 110.45 | 65.9% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 1.33 | 60 | 69.5% | 0.00 | 0.0000 | -0.001 | 470 | 112.90 | 115.70 | 74.6% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 2.13 | 11 | 77.8% | 0.00 | 0.0000 | -0.001 | 475 | 117.05 | 120.85 | 72.7% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 2.13 | 1 | 80.1% | 0.00 | 0.0000 | -0.001 | 480 | 121.95 | 125.85 | 72.4% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 2.13 | 82.3% | 0.00 | 0.0000 | -0.001 | 485 | 127.05 | 130.85 | 73.8% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 2.13 | 18 | 84.5% | 0.00 | 0.0000 | -0.001 | 490 | 132.20 | 135.90 | 78.5% | -1.00 | 0.0000 | -0.040 | |||
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 — Sep 18, 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