LLY cadena de opciones Eli Lilly and Company
Cboe delayed options data · a fecha de 00:36 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 ±1.4% (1,143.02–1,176.07) · ATM IV 33.7% · P/C interés abierto 1.66
| 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 | |
| 541.15 | 558.90 | 1 | 486.2% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0100 | 22 | 337.2% | 0.00 | 0.0000 | 0.000 | ||
| 531.10 | 548.70 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0100 | 64 | 329.0% | 0.00 | 0.0000 | 0.000 | ||||
| 522.30 | 536.10 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0100 | 586 | 321.0% | 0.00 | 0.0000 | 0.000 | ||||
| 511.10 | 528.50 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0100 | 139 | 313.1% | 0.00 | 0.0000 | 0.000 | ||||
| 500.95 | 519.60 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0100 | 84 | 305.3% | 0.00 | 0.0000 | 0.000 | ||||
| 492.45 | 508.50 | 436.8% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0100 | 283 | 297.6% | 0.00 | 0.0000 | 0.000 | |||
| 481.25 | 500.00 | 420.0% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0100 | 352 | 290.0% | 0.00 | 0.0000 | 0.000 | |||
| 470.95 | 490.00 | 414.6% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0100 | 543 | 282.5% | 0.00 | 0.0000 | -0.000 | |||
| 461.05 | 479.75 | 398.2% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.0100 | 729 | 275.1% | 0.00 | 0.0000 | -0.000 | |||
| 452.35 | 468.50 | 387.6% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0100 | 1,381 | 267.9% | 0.00 | 0.0000 | -0.000 | |||
| 441.10 | 460.00 | 3 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.1000 | 959 | 308.1% | 0.00 | 0.0000 | -0.000 | |||
| 431.25 | 448.55 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.1000 | 521 | 299.9% | 0.00 | 0.0000 | -0.000 | ||||
| 420.65 | 440.00 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0100 | 30 | 392 | 246.6% | 0.00 | 0.0000 | -0.000 | |||
| 412.40 | 428.55 | 351.6% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.1000 | 254 | 283.7% | 0.00 | 0.0000 | -0.001 | |||
| 402.60 | 414.30 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0700 | 6 | 1,069 | 267.8% | 0.00 | 0.0000 | -0.001 | |||
| 392.60 | 408.55 | 340.5% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.5000 | 83 | 312.8% | 0.00 | 0.0000 | -0.001 | |||
| 381.30 | 400.00 | 330.6% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.2100 | 12 | 156 | 278.2% | 0.00 | 0.0000 | -0.001 | ||
| 372.40 | 388.35 | 302.3% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0900 | 287 | 250.3% | -0.00 | 0.0000 | -0.001 | |||
| 367.40 | 383.55 | 307.6% | 1.00 | 0.0000 | 0.000 | 785 | 0 | 0.0100 | 179 | 209.8% | -0.00 | 0.0000 | -0.002 | |||
| 362.60 | 378.55 | 311.1% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0100 | 678 | 206.5% | -0.00 | 0.0000 | -0.002 | |||
| 357.40 | 370.00 | 1.00 | 0.0000 | 0.000 | 795 | 0 | 0.0100 | 183 | 203.3% | -0.00 | 0.0000 | -0.002 | ||||
| 352.50 | 368.75 | 1 | 305.3% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0100 | 20 | 185 | 200.1% | -0.00 | 0.0000 | -0.002 | |
| 347.50 | 363.55 | 293.0% | 1.00 | 0.0000 | 0.000 | 805 | 0 | 0.0100 | 18 | 359 | 196.9% | -0.00 | 0.0000 | -0.003 | ||
| 340.00 | 357.00 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 10.00 | 108 | 424.7% | -0.00 | 0.0000 | -0.003 | ||||
| 336.15 | 352.70 | 1.00 | 0.0000 | 0.000 | 815 | 0 | 0.3200 | 6 | 114 | 252.9% | -0.00 | 0.0000 | -0.003 | |||
| 331.15 | 348.60 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.0500 | 176 | 210.4% | -0.00 | 0.0000 | -0.004 | ||||
| 326.00 | 344.00 | 12 | 1.00 | 0.0000 | 0.000 | 825 | 0 | 10.20 | 198 | 408.3% | -0.00 | 0.0000 | -0.004 | |||
| 322.40 | 338.60 | 268.0% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.0100 | 18 | 324 | 181.3% | -0.00 | 0.0000 | -0.004 | ||
| 316.25 | 333.60 | 1.00 | 0.0000 | 0.000 | 835 | 0 | 0.1000 | 3 | 226 | 212.0% | -0.00 | 0.0000 | -0.005 | |||
| 311.20 | 328.60 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 0.0300 | 208 | 189.1% | -0.00 | 0.0000 | -0.005 | ||||
| 306.00 | 324.00 | 1.00 | 0.0000 | 0.000 | 845 | 0 | 0.0100 | 34 | 172.1% | -0.00 | 0.0000 | -0.006 | ||||
| 301.00 | 317.40 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 1.00 | 2 | 168 | 257.2% | -0.00 | 0.0000 | -0.006 | |||
| 297.65 | 310.05 | 1.00 | 0.0000 | 0.000 | 855 | 0 | 17.05 | 25 | 420.2% | -0.00 | 0.0000 | -0.007 | ||||
| 292.45 | 306.15 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 12.50 | 110 | 384.1% | -0.00 | 0.0000 | -0.008 | ||||
| 286.00 | 303.80 | 1.00 | 0.0000 | 0.000 | 865 | 0 | 10.20 | 87 | 361.2% | -0.00 | 0.0000 | -0.008 | ||||
| 282.40 | 300.00 | 241.0% | 1.00 | 0.0000 | 0.000 | 870 | 0 | 10.05 | 167 | 354.3% | -0.00 | 0.0000 | -0.009 | |||
| 277.45 | 290.15 | 1.00 | 0.0000 | 0.000 | 875 | 0 | 10.20 | 1 | 267 | 349.7% | -0.00 | 0.0000 | -0.010 | |||
| 271.20 | 288.60 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 0.0400 | 63 | 167.2% | -0.00 | 0.0000 | -0.011 | ||||
| 266.20 | 283.60 | 1.00 | 0.0000 | 0.000 | 885 | 0 | 10.05 | 26 | 337.1% | -0.00 | 0.0000 | -0.012 | ||||
| 261.55 | 278.60 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 0.0500 | 324 | 163.7% | -0.00 | 0.0000 | -0.013 | ||||
| 257.65 | 269.80 | 1.00 | 0.0000 | 0.000 | 895 | 0 | 12.45 | 23 | 342.3% | -0.00 | 0.0000 | -0.014 | ||||
| 250.85 | 270.00 | 178.6% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 0.0500 | 21 | 157.3% | -0.00 | 0.0000 | -0.015 | |||
| 247.65 | 263.60 | 210.6% | 1.00 | 0.0000 | 0.000 | 905 | 0 | 17.05 | 61 | 357.8% | -0.00 | 0.0000 | -0.016 | |||
| 241.20 | 254.45 | 1.00 | 0.0000 | 0.000 | 910 | 0 | 17.05 | 9 | 351.6% | -0.00 | 0.0000 | -0.017 | ||||
| 236.20 | 253.65 | 1.00 | 0.0000 | 0.000 | 915 | 0 | 10.05 | 1 | 14 | 303.3% | -0.00 | 0.0000 | -0.018 | |||
| 232.45 | 248.85 | 199.2% | 1.00 | 0.0000 | 0.000 | 920 | 0 | 10.20 | 9 | 298.8% | -0.00 | 0.0000 | -0.020 | |||
| 227.45 | 243.65 | 189.4% | 1.00 | 0.0000 | 0.000 | 925 | 0 | 17.05 | 5 | 333.3% | -0.00 | 0.0000 | -0.021 | |||
| 220.65 | 240.00 | 1.00 | 0.0000 | 0.000 | 930 | 0 | 10.20 | 1 | 9 | 287.6% | -0.00 | 0.0000 | -0.023 | |||
| 216.10 | 233.85 | 1 | 1.00 | 0.0000 | 0.000 | 935 | 0 | 0.0500 | 7 | 135.3% | -0.00 | 0.0000 | -0.024 | |||
| 211.05 | 228.65 | 1 | 1.00 | 0.0000 | 0.000 | 940 | 0 | 0.0500 | 8 | 132.2% | -0.00 | 0.0000 | -0.026 | |||
| 206.10 | 224.00 | 1.00 | 0.0000 | 0.000 | 945 | 0 | 0.0500 | 69 | 129.1% | -0.00 | 0.0000 | -0.028 | ||||
| 201.35 | 218.65 | 10 | 1.00 | 0.0001 | 0.000 | 950 | 0 | 0.0500 | 13 | 26 | 126.0% | -0.00 | 0.0001 | -0.029 | ||
| 197.80 | 210.85 | 1.00 | 0.0001 | 0.000 | 955 | 0 | 0.1000 | 46 | 130.8% | -0.00 | 0.0001 | -0.031 | ||||
| 191.25 | 208.00 | 1.00 | 0.0001 | 0.000 | 960 | 0.0100 | 0.0200 | 4 | 241 | 115.0% | -0.00 | 0.0001 | -0.033 | |||
| 187.05 | 202.75 | 1.00 | 0.0001 | 0.000 | 965 | 0 | 0.3500 | 73 | 21 | 141.7% | -0.00 | 0.0001 | -0.035 | |||
| 181.20 | 196.00 | 1.00 | 0.0001 | 0.000 | 970 | 0 | 0.0500 | 23 | 26 | 113.9% | -0.00 | 0.0001 | -0.037 | |||
| 176.00 | 194.50 | 19 | 1.00 | 0.0001 | 0.000 | 975 | 0 | 0.2000 | 108 | 126.5% | -0.00 | 0.0001 | -0.039 | |||
| 171.25 | 188.15 | 1 | 1.00 | 0.0001 | 0.000 | 980 | 0 | 0.0500 | 27 | 75 | 107.8% | -0.00 | 0.0001 | -0.042 | ||
| 167.55 | 180.65 | 1.00 | 0.0001 | 0.000 | 985 | 0 | 8.40 | 25 | 52 | 186.4% | -0.00 | 0.0001 | -0.044 | |||
| 161.20 | 176.75 | 1.00 | 0.0001 | 0.000 | 990 | 0 | 0.0400 | 772 | 99.9% | -0.00 | 0.0001 | -0.046 | ||||
| 157.50 | 170.65 | 1.00 | 0.0001 | 0.000 | 995 | 0 | 0.0500 | 79 | 98.9% | -0.00 | 0.0001 | -0.049 | ||||
| 152.80 | 165.05 | 1 | 7 | 1.00 | 0.0001 | 0.000 | 1,000 | 0.0100 | 0.0500 | 46 | 633 | 97.5% | -0.00 | 0.0001 | -0.051 | |
| 147.50 | 162.90 | 93.3% | 1.00 | 0.0001 | 0.000 | 1,005 | 0 | 0.0500 | 275 | 92.9% | -0.00 | 0.0001 | -0.054 | |||
| 141.15 | 154.90 | 1.00 | 0.0002 | 0.000 | 1,010 | 0 | 0.0500 | 18 | 90.0% | -0.00 | 0.0002 | -0.057 | ||||
| 136.05 | 150.45 | 12 | 1.00 | 0.0002 | 0.000 | 1,015 | 0 | 0.0500 | 72 | 87.0% | -0.00 | 0.0002 | -0.059 | |||
| 131.15 | 145.80 | 1 | 1.00 | 0.0002 | 0.000 | 1,020 | 0 | 0.0500 | 52 | 84.1% | -0.00 | 0.0002 | -0.062 | |||
| 127.60 | 140.85 | 1.00 | 0.0002 | -0.000 | 1,025 | 0.0100 | 0.0600 | 56 | 280 | 83.7% | -0.00 | 0.0002 | -0.065 | |||
| 122.75 | 138.65 | 2 | 103.8% | 1.00 | 0.0002 | -0.005 | 1,030 | 0 | 0.1200 | 12 | 128 | 85.2% | -0.00 | 0.0002 | -0.068 | |
| 117.85 | 131.15 | 1.00 | 0.0003 | -0.011 | 1,035 | 0 | 0.6000 | 2 | 114 | 99.5% | -0.00 | 0.0003 | -0.071 | |||
| 113.20 | 124.45 | 15 | 1.00 | 0.0003 | -0.017 | 1,040 | 0.0100 | 0.0700 | 186 | 69 | 75.7% | -0.01 | 0.0003 | -0.074 | ||
| 108.10 | 120.00 | 0.99 | 0.0003 | -0.022 | 1,045 | 0 | 0.1700 | 2 | 144 | 78.7% | -0.01 | 0.0003 | -0.077 | |||
| 103.70 | 114.40 | 1 | 0.99 | 0.0004 | -0.028 | 1,050 | 0 | 0.1500 | 1 | 131 | 74.4% | -0.01 | 0.0004 | -0.081 | ||
| 98.05 | 112.35 | 52.4% | 0.99 | 0.0004 | -0.034 | 1,055 | 0.0200 | 0.2900 | 23 | 110 | 77.7% | -0.01 | 0.0004 | -0.084 | ||
| 93.20 | 108.70 | 2 | 4 | 94.1% | 0.99 | 0.0004 | -0.040 | 1,060 | 0.0100 | 0.5700 | 28 | 135 | 80.8% | -0.01 | 0.0004 | -0.088 |
| 89.05 | 103.70 | 98.0% | 0.99 | 0.0005 | -0.045 | 1,065 | 0 | 0.1900 | 1 | 50 | 66.7% | -0.01 | 0.0005 | -0.091 | ||
| 83.05 | 98.70 | 14 | 84.2% | 0.99 | 0.0005 | -0.051 | 1,070 | 0 | 0.4400 | 8 | 71 | 70.7% | -0.01 | 0.0005 | -0.095 | |
| 78.70 | 89.25 | 2 | 0.99 | 0.0006 | -0.058 | 1,075 | 0 | 0.1200 | 48 | 109 | 57.1% | -0.01 | 0.0006 | -0.099 | ||
| 73.05 | 87.40 | 5 | 47.0% | 0.99 | 0.0007 | -0.065 | 1,080 | 0 | 0.3000 | 49 | 193 | 60.4% | -0.01 | 0.0007 | -0.103 | |
| 67.95 | 82.40 | 3 | 0.99 | 0.0008 | -0.072 | 1,085 | 0.0200 | 0.1900 | 24 | 145 | 54.4% | -0.01 | 0.0008 | -0.108 | ||
| 62.90 | 78.65 | 2 | 6 | 65.8% | 0.99 | 0.0009 | -0.081 | 1,090 | 0 | 0.2000 | 26 | 306 | 50.8% | -0.01 | 0.0009 | -0.115 |
| 57.95 | 71.90 | 8 | 0.99 | 0.0011 | -0.094 | 1,095 | 0 | 0.2100 | 35 | 235 | 47.8% | -0.01 | 0.0011 | -0.125 | ||
| 55.70 | 64.70 | 3 | 29 | 0.99 | 0.0013 | -0.112 | 1,100 | 0.0700 | 0.2500 | 238 | 692 | 47.1% | -0.01 | 0.0013 | -0.141 | |
| 48.00 | 63.85 | 12 | 16 | 56.2% | 0.98 | 0.0016 | -0.142 | 1,105 | 0.1000 | 0.6800 | 126 | 263 | 50.3% | -0.02 | 0.0016 | -0.169 |
| 45.80 | 54.75 | 71 | 40 | 34.5% | 0.98 | 0.0021 | -0.191 | 1,110 | 0.1000 | 0.3000 | 211 | 535 | 41.5% | -0.02 | 0.0021 | -0.215 |
| 38.95 | 53.95 | 24 | 11 | 54.2% | 0.97 | 0.0028 | -0.272 | 1,115 | 0.0100 | 0.4000 | 95 | 259 | 38.1% | -0.03 | 0.0028 | -0.293 |
| 33.25 | 49.05 | 15 | 20 | 46.2% | 0.96 | 0.0038 | -0.404 | 1,120 | 0.2500 | 0.5400 | 227 | 291 | 38.6% | -0.04 | 0.0038 | -0.423 |
| 28.55 | 42.75 | 28 | 15 | 35.0% | 0.94 | 0.0052 | -0.613 | 1,125 | 0.4900 | 0.8200 | 175 | 100 | 38.5% | -0.06 | 0.0052 | -0.630 |
| 23.80 | 39.50 | 36 | 10 | 41.7% | 0.91 | 0.0071 | -0.936 | 1,130 | 0.3000 | 1.12 | 236 | 247 | 34.8% | -0.09 | 0.0071 | -0.951 |
| 21.00 | 30.00 | 7 | 19 | 24.4% | 0.87 | 0.0092 | -1.418 | 1,135 | 0.0100 | 2.77 | 109 | 110 | 36.4% | -0.13 | 0.0092 | -1.430 |
| 17.00 | 26.00 | 13 | 39 | 30.3% | 0.82 | 0.0117 | -2.115 | 1,140 | 0.9000 | 2.00 | 96 | 189 | 31.7% | -0.18 | 0.0117 | -2.124 |
| 13.25 | 24.10 | 10 | 88 | 37.4% | 0.76 | 0.0142 | -3.094 | 1,145 | 2.10 | 3.55 | 225 | 114 | 34.2% | -0.24 | 0.0142 | -3.102 |
| 11.10 | 19.70 | 94 | 61 | 38.6% | 0.69 | 0.0164 | -4.435 | 1,150 | 3.10 | 4.95 | 155 | 281 | 33.4% | -0.32 | 0.0164 | -4.441 |
| 8.25 | 15.60 | 61 | 103 | 37.1% | 0.60 | 0.0179 | -6.146 | 1,155 | 3.75 | 8.30 | 132 | 150 | 34.3% | -0.40 | 0.0180 | -6.151 |
| 7.20 | 10.20 | 181 | 117 | 35.0% | 0.51 | 0.0185 | -7.239 | 1,160 | 5.65 | 10.00 | 36 | 129 | 32.4% | -0.49 | 0.0188 | -7.249 |
| 5.90 | 8.25 | 127 | 74 | 37.7% | 0.42 | 0.0180 | -6.365 | 1,165 | 2.74 | 17.05 | 55 | 136 | 29.5% | -0.59 | 0.0185 | -6.384 |
| 1.53 | 8.00 | 20 | 23 | 32.0% | 0.37 | 0.0175 | -5.512 | 1,168 | 5.90 | 17.85 | 52 | 31.2% | -0.63 | 0.0180 | -5.541 | |
| 3.30 | 6.10 | 150 | 148 | 35.5% | 0.33 | 0.0167 | -4.684 | 1,170 | 10.60 | 19.70 | 25 | 79 | 38.5% | -0.67 | 0.0174 | -4.725 |
| 2.75 | 5.30 | 42 | 31 | 35.9% | 0.29 | 0.0157 | -3.952 | 1,172 | 9.80 | 21.20 | 1 | 43 | 31.8% | -0.72 | 0.0165 | -4.011 |
| 3.00 | 4.00 | 124 | 150 | 36.6% | 0.26 | 0.0146 | -3.317 | 1,175 | 10.95 | 24.00 | 34 | 162 | 32.1% | -0.75 | 0.0154 | -3.394 |
| 2.18 | 3.10 | 12 | 45 | 35.2% | 0.22 | 0.0135 | -2.770 | 1,178 | 12.60 | 25.25 | 20 | 52 | 28.2% | -0.79 | 0.0143 | -2.873 |
| 1.90 | 2.78 | 230 | 116 | 36.3% | 0.19 | 0.0123 | -2.302 | 1,180 | 15.05 | 27.70 | 108 | 184 | 30.4% | -0.82 | 0.0130 | -2.434 |
| 1.01 | 2.60 | 9 | 84 | 35.6% | 0.16 | 0.0111 | -1.905 | 1,182 | 17.45 | 26.45 | 15 | -0.85 | 0.0118 | -2.067 | ||
| 1.08 | 2.40 | 78 | 85 | 37.7% | 0.14 | 0.0099 | -1.571 | 1,185 | 22.50 | 28.30 | 18 | 152 | -0.88 | 0.0104 | -1.770 | |
| 0.3100 | 1.82 | 7 | 124 | 34.8% | 0.12 | 0.0088 | -1.291 | 1,188 | 25.20 | 33.00 | 5 | 39.6% | -0.90 | 0.0092 | -1.523 | |
| 1.00 | 1.60 | 377 | 489 | 39.2% | 0.10 | 0.0077 | -1.058 | 1,190 | 23.65 | 32.60 | 18 | 85 | -0.92 | 0.0079 | -1.332 | |
| 0.4200 | 1.50 | 24 | 29 | 38.3% | 0.08 | 0.0068 | -0.867 | 1,192 | 27.10 | 36.10 | 12 | 64 | -0.93 | 0.0068 | -1.173 | |
| 0.4000 | 1.44 | 198 | 334 | 40.0% | 0.07 | 0.0059 | -0.709 | 1,195 | 28.45 | 37.45 | 88 | -0.95 | 0.0057 | -1.057 | ||
| 0.2300 | 1.50 | 26 | 40 | 41.5% | 0.06 | 0.0051 | -0.581 | 1,198 | 32.95 | 40.50 | 6 | -0.96 | 0.0048 | -0.959 | ||
| 0.5000 | 0.6500 | 832 | 655 | 39.8% | 0.05 | 0.0044 | -0.477 | 1,200 | 36.25 | 43.60 | 22 | 133 | -0.97 | 0.0040 | -0.891 | |
| 0.0300 | 1.76 | 26 | 164 | 46.0% | 0.04 | 0.0038 | -0.393 | 1,202 | 38.00 | 46.75 | 1 | 12 | -0.97 | 0.0033 | -0.834 | |
| 0.2000 | 0.7400 | 52 | 279 | 42.0% | 0.04 | 0.0032 | -0.325 | 1,205 | 40.40 | 49.35 | 3 | 57 | -0.98 | 0.0027 | -0.795 | |
| 0.0400 | 1.68 | 92 | 55 | 49.6% | 0.03 | 0.0028 | -0.270 | 1,208 | 42.70 | 51.50 | 1 | 18 | -0.98 | 0.0022 | -0.763 | |
| 0.0900 | 1.34 | 132 | 268 | 49.6% | 0.03 | 0.0024 | -0.226 | 1,210 | 45.40 | 54.40 | 5 | 40 | -0.99 | 0.0018 | -0.739 | |
| 0.1600 | 0.2000 | 43 | 228 | 42.0% | 0.02 | 0.0018 | -0.162 | 1,215 | 50.45 | 59.25 | 1 | 58 | -0.99 | 0.0012 | -0.709 | |
| 0.0900 | 0.2100 | 286 | 373 | 44.0% | 0.01 | 0.0013 | -0.120 | 1,220 | 54.95 | 63.95 | 36 | 46 | -0.99 | 0.0008 | -0.692 | |
| 0.0800 | 0.3500 | 61 | 291 | 49.6% | 0.01 | 0.0010 | -0.091 | 1,225 | 59.15 | 68.15 | 84 | 54 | -1.00 | 0.0006 | -0.681 | |
| 0.0500 | 0.5200 | 49 | 268 | 55.0% | 0.01 | 0.0008 | -0.071 | 1,230 | 63.15 | 72.15 | 76 | 51 | -1.00 | 0.0004 | -0.675 | |
| 0.0500 | 0.6200 | 33 | 266 | 59.7% | 0.01 | 0.0006 | -0.057 | 1,235 | 68.15 | 77.15 | 25 | 16 | -1.00 | 0.0003 | -0.671 | |
| 0.0200 | 0.9600 | 64 | 289 | 66.9% | 0.01 | 0.0005 | -0.046 | 1,240 | 74.60 | 83.40 | 6 | -1.00 | 0.0002 | -0.668 | ||
| 0.0200 | 0.3900 | 15 | 358 | 61.5% | 0.00 | 0.0004 | -0.038 | 1,245 | 80.10 | 88.90 | 1 | 5 | -1.00 | 0.0001 | -0.666 | |
| 0 | 0.0500 | 218 | 479 | 50.7% | 0.00 | 0.0003 | -0.031 | 1,250 | 88.50 | 93.70 | 1 | 2 | 84.2% | -1.00 | 0.0001 | -0.665 |
| 0.0100 | 0.1300 | 8 | 109 | 59.1% | 0.00 | 0.0003 | -0.026 | 1,255 | 88.30 | 97.25 | 2 | -1.00 | 0.0001 | -0.664 | ||
| 0 | 0.5000 | 15 | 336 | 72.3% | 0.00 | 0.0002 | -0.022 | 1,260 | 95.45 | 104.45 | 5 | -1.00 | 0.0001 | -0.663 | ||
| 0 | 0.1200 | 3 | 63 | 63.2% | 0.00 | 0.0002 | -0.018 | 1,265 | 100.45 | 112.65 | 1 | 102.7% | -1.00 | 0.0000 | -0.663 | |
| 0 | 0.3200 | 5 | 108 | 73.7% | 0.00 | 0.0001 | -0.016 | 1,270 | 105.45 | 116.55 | 4 | 95.9% | -1.00 | 0.0000 | -0.662 | |
| 0 | 1.31 | 1 | 85 | 93.8% | 0.00 | 0.0001 | -0.013 | 1,275 | 110.45 | 121.55 | 99.2% | -1.00 | 0.0000 | -0.662 | ||
| 0 | 1.00 | 1 | 86 | 92.9% | 0.00 | 0.0001 | -0.011 | 1,280 | 113.15 | 126.30 | -1.00 | 0.0000 | -0.662 | |||
| 0.0100 | 0.3400 | 34 | 71 | 82.9% | 0.00 | 0.0001 | -0.010 | 1,285 | 117.95 | 132.30 | -1.00 | 0.0000 | -0.662 | |||
| 0.0100 | 0.0700 | 15 | 150 | 72.8% | 0.00 | 0.0001 | -0.009 | 1,290 | 125.45 | 133.15 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.8500 | 1 | 53 | 99.6% | 0.00 | 0.0001 | -0.007 | 1,295 | 130.45 | 141.55 | 112.2% | -1.00 | 0.0000 | -0.661 | ||
| 0.0100 | 0.0200 | 164 | 1,155 | 71.1% | 0.00 | 0.0000 | -0.006 | 1,300 | 133.60 | 147.65 | 102.2% | -1.00 | 0.0000 | -0.661 | ||
| 0 | 0.1200 | 14 | 34 | 83.2% | 0.00 | 0.0000 | -0.006 | 1,305 | 138.15 | 152.55 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.1200 | 4 | 515 | 85.6% | 0.00 | 0.0000 | -0.005 | 1,310 | 145.45 | 157.65 | 134.0% | -1.00 | 0.0000 | -0.661 | ||
| 0 | 0.0600 | 332 | 478 | 82.4% | 0.00 | 0.0000 | -0.004 | 1,315 | 148.15 | 161.20 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.0500 | 10 | 92 | 83.2% | 0.00 | 0.0000 | -0.004 | 1,320 | 155.45 | 166.50 | 127.2% | -1.00 | 0.0000 | -0.661 | ||
| 0 | 0.0500 | 51 | 85.5% | 0.00 | 0.0000 | -0.003 | 1,325 | 157.60 | 172.00 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 14 | 74 | 87.6% | 0.00 | 0.0000 | -0.003 | 1,330 | 165.45 | 175.90 | 121.9% | -1.00 | 0.0000 | -0.661 | ||
| 0 | 0.0500 | 4 | 89.8% | 0.00 | 0.0000 | -0.003 | 1,335 | 167.80 | 182.20 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 219 | 92.0% | 0.00 | 0.0000 | -0.002 | 1,340 | 173.15 | 183.70 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 5 | 94.2% | 0.00 | 0.0000 | -0.002 | 1,345 | 178.15 | 192.45 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.5400 | 7 | 43 | 85.1% | 0.00 | 0.0000 | -0.002 | 1,350 | 183.15 | 197.55 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.0500 | 9 | 98.4% | 0.00 | 0.0000 | -0.002 | 1,355 | 190.10 | 202.65 | 159.2% | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.5500 | 428 | 100.6% | 0.00 | 0.0000 | -0.002 | 1,360 | 193.30 | 203.30 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 6 | 102.7% | 0.00 | 0.0000 | -0.001 | 1,365 | 200.45 | 209.95 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 5 | 104.8% | 0.00 | 0.0000 | -0.001 | 1,370 | 202.15 | 217.65 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 21 | 255.9% | 0.00 | 0.0000 | -0.001 | 1,375 | 208.00 | 222.65 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 1.50 | 58 | 159.0% | 0.00 | 0.0000 | -0.001 | 1,380 | 213.15 | 223.65 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 20 | 263.6% | 0.00 | 0.0000 | -0.001 | 1,385 | 218.30 | 232.65 | 133.6% | -1.00 | 0.0000 | -0.661 | |||
| 0 | 17.05 | 20 | 267.4% | 0.00 | 0.0000 | -0.001 | 1,390 | 225.45 | 233.60 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 10 | 271.1% | 0.00 | 0.0000 | -0.001 | 1,395 | 230.45 | 237.60 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0400 | 2 | 393 | 115.0% | 0.00 | 0.0000 | -0.001 | 1,400 | 233.75 | 245.90 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 17.05 | 9 | 278.5% | 0.00 | 0.0000 | -0.001 | 1,405 | 237.95 | 252.65 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 2 | 121.1% | 0.00 | 0.0000 | -0.001 | 1,410 | 243.35 | 253.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 1 | 285.8% | 0.00 | 0.0000 | -0.001 | 1,415 | 248.15 | 258.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 12.55 | 20 | 268.1% | 0.00 | 0.0000 | -0.001 | 1,420 | 255.45 | 263.65 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.60 | 68 | 261.1% | 0.00 | 0.0000 | -0.000 | 1,425 | 256.80 | 268.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.05 | 1 | 261.2% | 0.00 | 0.0000 | -0.000 | 1,430 | 261.80 | 273.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 2 | 131.0% | 0.00 | 0.0000 | -0.000 | 1,435 | 266.80 | 278.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.1000 | 115 | 141.1% | 0.00 | 0.0000 | -0.000 | 1,440 | 275.45 | 283.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 1 | 168 | 134.9% | 0.00 | 0.0000 | -0.000 | 1,445 | 278.15 | 289.25 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 0.1000 | 198 | 145.1% | 0.00 | 0.0000 | -0.000 | 1,450 | 282.85 | 293.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.1000 | 169 | 147.2% | 0.00 | 0.0000 | -0.000 | 1,455 | 288.30 | 298.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.1400 | 330 | 153.8% | 0.00 | 0.0000 | -0.000 | 1,460 | 293.15 | 303.80 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 5 | 320.9% | 0.00 | 0.0000 | -0.000 | 1,465 | 296.80 | 308.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0500 | 288 | 144.5% | 0.00 | 0.0000 | -0.000 | 1,470 | 303.15 | 313.70 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 1 | 327.6% | 0.00 | 0.0000 | -0.000 | 1,475 | 308.15 | 318.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 17.05 | 28 | 331.0% | 0.00 | 0.0000 | -0.000 | 1,480 | 313.15 | 323.70 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0300 | 87 | 149.7% | 0.00 | 0.0000 | -0.000 | 1,500 | 335.45 | 343.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0100 | 31 | 164 | 145.3% | 0.00 | 0.0000 | -0.000 | 1,520 | 355.45 | 363.75 | -1.00 | 0.0000 | -0.661 | |||
| 0 | 10.20 | 98 | 330.1% | 0.00 | 0.0000 | -0.000 | 1,540 | 375.45 | 383.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.40 | 13 | 343.0% | 0.00 | 0.0000 | 0.000 | 1,560 | 394.10 | 403.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.05 | 58 | 351.9% | 0.00 | 0.0000 | 0.000 | 1,580 | 415.45 | 423.75 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.05 | 64 | 362.8% | 0.00 | 0.0000 | 0.000 | 1,600 | 435.00 | 443.70 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 10.05 | 102 | 373.6% | 0.00 | 0.0000 | 0.000 | 1,620 | 453.15 | 463.80 | -1.00 | 0.0000 | -0.661 | ||||
| 0 | 0.0100 | 143 | 182.9% | 0.00 | 0.0000 | 0.000 | 1,640 | 475.45 | 483.95 | -1.00 | 0.0000 | -0.661 | ||||
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 04, 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