JPM cadena de opciones JPMorgan Chase & Co.
Cboe delayed options data · a fecha de 13:04 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 ±1.9% (328.02–341.06) · ATM IV 22.9% · P/C interés abierto 0.93
| 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 | |
| 147.80 | 150.65 | 270.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 8 | 11 | 170.2% | 0.00 | 0.0000 | 0.000 | ||
| 142.45 | 145.50 | 2 | 1 | 232.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0500 | 185.3% | 0.00 | 0.0000 | 0.000 | ||
| 137.25 | 140.55 | 4 | 1 | 210.8% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0500 | 2 | 177.3% | 0.00 | 0.0000 | 0.000 | |
| 132.85 | 135.55 | 6 | 3 | 235.3% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 140 | 148.8% | 0.00 | 0.0000 | 0.000 | |
| 127.80 | 130.55 | 4 | 3 | 222.9% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.2100 | 16 | 70 | 142.0% | 0.00 | 0.0000 | -0.000 |
| 122.85 | 125.60 | 2 | 1 | 216.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2100 | 36 | 37 | 135.4% | 0.00 | 0.0000 | -0.000 |
| 118.10 | 120.50 | 10 | 1 | 211.6% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.2100 | 2 | 2 | 128.9% | 0.00 | 0.0000 | -0.000 |
| 112.90 | 115.55 | 10 | 1 | 196.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0100 | 132 | 132 | 122.5% | 0.00 | 0.0000 | -0.000 |
| 107.95 | 110.55 | 2 | 1 | 188.8% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 132.9% | 0.00 | 0.0000 | -0.000 | ||
| 102.85 | 105.70 | 180.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 4 | 4 | 126.1% | 0.00 | 0.0000 | -0.000 | ||
| 97.85 | 100.55 | 167.0% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0500 | 119.3% | 0.00 | 0.0000 | -0.000 | ||||
| 92.15 | 95.70 | 2 | 4 | 134.5% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.13 | 187.6% | -0.00 | 0.0000 | -0.000 | ||
| 87.85 | 90.55 | 2 | 149.2% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.13 | 6 | 177.7% | -0.00 | 0.0000 | -0.001 | ||
| 82.90 | 85.55 | 141.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 1 | 4 | 99.9% | -0.00 | 0.0000 | -0.001 | ||
| 77.95 | 80.55 | 134.7% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.1100 | 1 | 1 | 101.6% | -0.00 | 0.0000 | -0.001 | ||
| 72.90 | 75.55 | 124.9% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.13 | 54 | 149.0% | -0.00 | 0.0000 | -0.001 | |||
| 67.25 | 70.70 | 100.9% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.13 | 139.7% | -0.00 | 0.0000 | -0.002 | ||||
| 62.50 | 65.70 | 102.0% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.13 | 23 | 130.5% | -0.00 | 0.0001 | -0.002 | |||
| 57.45 | 60.75 | 94.2% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.13 | 1 | 121.3% | -0.00 | 0.0001 | -0.003 | |||
| 53.05 | 55.60 | 1 | 96.0% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.2000 | 14 | 74.6% | -0.00 | 0.0002 | -0.004 | ||
| 47.90 | 50.60 | 85.2% | 1.00 | 0.0003 | 0.000 | 285 | 0 | 2.13 | 111 | 103.2% | -0.00 | 0.0003 | -0.006 | |||
| 43.15 | 45.55 | 80.5% | 1.00 | 0.0004 | -0.003 | 290 | 0 | 0.7400 | 30 | 204 | 75.6% | -0.00 | 0.0004 | -0.008 | ||
| 38.00 | 40.65 | 6 | 3 | 71.6% | 1.00 | 0.0007 | -0.007 | 295 | 0 | 0.0700 | 2 | 179 | 48.0% | -0.00 | 0.0007 | -0.012 |
| 35.50 | 38.15 | 8 | 67.6% | 1.00 | 0.0008 | -0.010 | 297.5 | 0 | 0.4000 | 1 | 17 | 57.4% | -0.00 | 0.0008 | -0.015 | |
| 33.20 | 35.80 | 8 | 278 | 68.0% | 0.99 | 0.0011 | -0.014 | 300 | 0 | 0.0700 | 3 | 322 | 42.1% | -0.01 | 0.0011 | -0.018 |
| 30.45 | 33.15 | 4 | 2 | 58.9% | 0.99 | 0.0014 | -0.018 | 302.5 | 0.0100 | 0.0400 | 18 | 72 | 37.7% | -0.01 | 0.0014 | -0.022 |
| 28.20 | 30.55 | 36 | 30 | 56.7% | 0.99 | 0.0019 | -0.023 | 305 | 0.0100 | 0.0500 | 99 | 282 | 35.6% | -0.01 | 0.0019 | -0.027 |
| 25.05 | 27.90 | 26 | 5 | 40.1% | 0.99 | 0.0025 | -0.031 | 307.5 | 0 | 0.1300 | 246 | 153 | 36.2% | -0.01 | 0.0025 | -0.034 |
| 23.15 | 25.55 | 4 | 12 | 47.9% | 0.98 | 0.0034 | -0.040 | 310 | 0.0200 | 0.2700 | 214 | 244 | 37.5% | -0.02 | 0.0034 | -0.043 |
| 20.75 | 22.70 | 16 | 1 | 41.0% | 0.98 | 0.0048 | -0.054 | 312.5 | 0.0200 | 0.1100 | 131 | 418 | 30.0% | -0.02 | 0.0048 | -0.057 |
| 18.05 | 20.80 | 26 | 8 | 41.1% | 0.97 | 0.0068 | -0.074 | 315 | 0.0600 | 0.1500 | 253 | 1,648 | 29.0% | -0.03 | 0.0068 | -0.077 |
| 15.55 | 18.40 | 12 | 9 | 37.7% | 0.95 | 0.0097 | -0.104 | 317.5 | 0.0800 | 0.2300 | 72 | 450 | 27.5% | -0.05 | 0.0098 | -0.106 |
| 13.40 | 15.40 | 31 | 57 | 32.1% | 0.93 | 0.0139 | -0.145 | 320 | 0.2100 | 0.3400 | 1,181 | 1,036 | 27.1% | -0.07 | 0.0140 | -0.148 |
| 11.30 | 13.35 | 8 | 29 | 33.3% | 0.89 | 0.0196 | -0.201 | 322.5 | 0.3900 | 0.5100 | 466 | 851 | 26.2% | -0.11 | 0.0198 | -0.203 |
| 8.95 | 10.70 | 113 | 295 | 28.2% | 0.84 | 0.0266 | -0.268 | 325 | 0.6100 | 0.8300 | 1,021 | 2,474 | 25.4% | -0.16 | 0.0269 | -0.271 |
| 6.90 | 8.20 | 71 | 79 | 25.2% | 0.77 | 0.0344 | -0.338 | 327.5 | 1.11 | 1.28 | 654 | 469 | 25.2% | -0.23 | 0.0348 | -0.343 |
| 5.30 | 6.20 | 25 | 869 | 25.1% | 0.68 | 0.0418 | -0.399 | 330 | 1.72 | 1.99 | 661 | 1,642 | 24.7% | -0.32 | 0.0424 | -0.405 |
| 3.80 | 4.40 | 24 | 273 | 24.2% | 0.57 | 0.0471 | -0.434 | 332.5 | 2.52 | 2.85 | 410 | 633 | 23.7% | -0.43 | 0.0478 | -0.440 |
| 2.53 | 2.80 | 573 | 1,173 | 22.9% | 0.45 | 0.0486 | -0.427 | 335 | 3.55 | 4.15 | 1,083 | 2,160 | 23.0% | -0.56 | 0.0494 | -0.434 |
| 1.58 | 1.84 | 550 | 762 | 22.8% | 0.33 | 0.0454 | -0.377 | 337.5 | 4.95 | 5.65 | 824 | 589 | 22.0% | -0.68 | 0.0461 | -0.383 |
| 0.9200 | 1.05 | 1,530 | 1,289 | 22.3% | 0.22 | 0.0380 | -0.298 | 340 | 6.65 | 7.65 | 93 | 757 | 21.8% | -0.79 | 0.0386 | -0.302 |
| 0.4700 | 0.5900 | 1,153 | 1,232 | 22.0% | 0.14 | 0.0286 | -0.213 | 342.5 | 7.85 | 9.70 | 42 | 116 | -0.87 | 0.0291 | -0.215 | |
| 0.2500 | 0.3500 | 1,195 | 1,236 | 22.5% | 0.09 | 0.0198 | -0.141 | 345 | 10.35 | 12.75 | 52 | 135 | 22.1% | -0.93 | 0.0206 | -0.142 |
| 0.1200 | 0.2000 | 782 | 1,218 | 23.1% | 0.05 | 0.0129 | -0.090 | 347.5 | 12.70 | 14.75 | 13 | 66 | -0.96 | 0.0136 | -0.089 | |
| 0.0500 | 0.1600 | 1,250 | 2,395 | 24.2% | 0.03 | 0.0082 | -0.056 | 350 | 14.60 | 17.80 | 1 | 14 | -0.98 | 0.0077 | -0.060 | |
| 0.0100 | 0.2200 | 622 | 634 | 24.6% | 0.02 | 0.0051 | -0.035 | 352.5 | 17.65 | 19.65 | -0.99 | 0.0035 | -0.048 | |||
| 0.0200 | 0.0700 | 336 | 1,013 | 26.5% | 0.01 | 0.0033 | -0.023 | 355 | 19.40 | 22.25 | -1.00 | 0.0014 | -0.044 | |||
| 0 | 0.1200 | 43 | 140 | 30.3% | 0.01 | 0.0022 | -0.016 | 357.5 | 22.10 | 24.80 | -1.00 | 0.0005 | -0.043 | |||
| 0 | 0.1500 | 117 | 1,447 | 33.9% | 0.01 | 0.0016 | -0.012 | 360 | 24.65 | 27.20 | 2 | -1.00 | 0.0002 | -0.043 | ||
| 0.0100 | 0.0200 | 28 | 178 | 30.0% | 0.00 | 0.0012 | -0.011 | 362.5 | 27.10 | 29.80 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 0.2400 | 14 | 483 | 41.9% | 0.00 | 0.0010 | -0.010 | 365 | 30.00 | 32.65 | 1 | -1.00 | 0.0001 | -0.043 | ||
| 0 | 1.20 | 1 | 1 | 59.8% | 0.00 | 0.0009 | -0.009 | 367.5 | 32.10 | 34.70 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 0.0400 | 22 | 539 | 36.6% | 0.00 | 0.0008 | -0.009 | 370 | 34.60 | 37.25 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.2600 | 10 | 404 | 53.1% | 0.00 | 0.0006 | -0.009 | 375 | 39.60 | 42.95 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.0100 | 12 | 359 | 40.8% | 0.00 | 0.0005 | -0.008 | 380 | 44.60 | 47.30 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 44 | 92.0% | 0.00 | 0.0004 | -0.008 | 385 | 49.45 | 52.35 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0100 | 74 | 60 | 48.2% | 0.00 | 0.0004 | -0.008 | 390 | 54.60 | 57.95 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 10 | 104.3% | 0.00 | 0.0003 | -0.008 | 395 | 59.70 | 62.05 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0100 | 121 | 55.3% | 0.00 | 0.0003 | -0.008 | 400 | 64.45 | 68.25 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.13 | 7 | 116.0% | 0.00 | 0.0002 | -0.008 | 405 | 69.45 | 73.30 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.12 | 4 | 121.5% | 0.00 | 0.0002 | -0.007 | 410 | 74.45 | 78.35 | 74.5% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 127.2% | 0.00 | 0.0002 | -0.007 | 415 | 79.45 | 83.25 | -1.00 | 0.0000 | -0.043 | |||||
| 0 | 2.13 | 132.5% | 0.00 | 0.0002 | -0.007 | 420 | 84.55 | 88.00 | -1.00 | 0.0000 | -0.043 | |||||
| 0 | 2.13 | 4 | 137.8% | 0.00 | 0.0002 | -0.007 | 425 | 89.70 | 92.05 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.13 | 143.0% | 0.00 | 0.0001 | -0.007 | 430 | 94.60 | 97.20 | 2 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0100 | 78.4% | 0.00 | 0.0001 | -0.007 | 435 | 99.55 | 102.10 | 2 | -1.00 | 0.0000 | -0.043 | ||||
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