MAR cadena de opciones Marriott International, Inc.
Cboe delayed options data · a fecha de 12:36 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 ±3.0% (323.19–343.09) · ATM IV 23.6% · P/C interés abierto 0.75
| 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 | |
| 136.80 | 140.60 | 146.9% | 1.00 | 0.0001 | -0.000 | 195 | 0 | 2.15 | 190.1% | -0.00 | 0.0001 | -0.017 | ||||
| 131.80 | 135.60 | 139.9% | 1.00 | 0.0001 | -0.002 | 200 | 0 | 2.15 | 182.3% | -0.00 | 0.0001 | -0.017 | ||||
| 126.80 | 130.60 | 133.2% | 1.00 | 0.0001 | -0.003 | 205 | 0 | 2.15 | 174.7% | -0.00 | 0.0001 | -0.018 | ||||
| 121.80 | 125.60 | 126.6% | 1.00 | 0.0001 | -0.004 | 210 | 0 | 2.15 | 167.2% | -0.00 | 0.0001 | -0.019 | ||||
| 116.80 | 120.60 | 120.2% | 1.00 | 0.0001 | -0.005 | 215 | 0 | 2.15 | 159.9% | -0.00 | 0.0001 | -0.019 | ||||
| 111.80 | 115.60 | 113.9% | 1.00 | 0.0002 | -0.007 | 220 | 0 | 2.15 | 152.7% | -0.00 | 0.0002 | -0.020 | ||||
| 106.90 | 110.60 | 111.8% | 1.00 | 0.0002 | -0.008 | 225 | 0 | 2.15 | 145.7% | -0.00 | 0.0002 | -0.021 | ||||
| 101.90 | 105.60 | 105.8% | 1.00 | 0.0002 | -0.009 | 230 | 0 | 2.15 | 138.8% | -0.00 | 0.0002 | -0.022 | ||||
| 96.90 | 100.60 | 99.9% | 1.00 | 0.0002 | -0.011 | 235 | 0 | 2.15 | 132.0% | -0.00 | 0.0002 | -0.023 | ||||
| 91.90 | 95.60 | 94.1% | 1.00 | 0.0003 | -0.013 | 240 | 0 | 2.15 | 125.3% | -0.00 | 0.0003 | -0.024 | ||||
| 86.90 | 90.60 | 88.4% | 1.00 | 0.0003 | -0.015 | 245 | 0 | 2.15 | 118.7% | -0.00 | 0.0003 | -0.025 | ||||
| 81.90 | 85.60 | 1 | 82.8% | 0.99 | 0.0004 | -0.017 | 250 | 0 | 2.15 | 112.2% | -0.01 | 0.0004 | -0.027 | |||
| 76.90 | 80.70 | 1 | 80.3% | 0.99 | 0.0005 | -0.019 | 255 | 0 | 2.15 | 105.8% | -0.01 | 0.0005 | -0.028 | |||
| 71.90 | 75.70 | 1 | 74.9% | 0.99 | 0.0006 | -0.021 | 260 | 0 | 2.15 | 99.5% | -0.01 | 0.0006 | -0.030 | |||
| 66.90 | 70.70 | 69.5% | 0.99 | 0.0006 | -0.024 | 265 | 0 | 2.15 | 93.3% | -0.01 | 0.0007 | -0.032 | ||||
| 61.60 | 65.70 | 53.3% | 0.99 | 0.0008 | -0.027 | 270 | 0 | 2.15 | 1 | 87.1% | -0.01 | 0.0008 | -0.035 | |||
| 56.90 | 60.70 | 59.1% | 0.99 | 0.0010 | -0.030 | 275 | 0 | 1.00 | 69.4% | -0.01 | 0.0010 | -0.037 | ||||
| 52.00 | 55.70 | 56.1% | 0.99 | 0.0012 | -0.035 | 280 | 0 | 2.20 | 75.3% | -0.01 | 0.0012 | -0.041 | ||||
| 47.00 | 50.80 | 52.7% | 0.99 | 0.0015 | -0.039 | 285 | 0 | 2.25 | 1 | 69.6% | -0.01 | 0.0015 | -0.045 | |||
| 42.00 | 45.80 | 47.5% | 0.98 | 0.0020 | -0.045 | 290 | 0 | 2.25 | 1 | 63.6% | -0.02 | 0.0020 | -0.051 | |||
| 36.70 | 40.80 | 37.1% | 0.98 | 0.0026 | -0.054 | 295 | 0 | 2.30 | 2 | 57.8% | -0.02 | 0.0027 | -0.059 | |||
| 32.20 | 35.90 | 40.8% | 0.97 | 0.0036 | -0.065 | 300 | 0 | 2.05 | 1 | 50.2% | -0.03 | 0.0037 | -0.070 | |||
| 27.20 | 31.00 | 1 | 36.4% | 0.96 | 0.0052 | -0.081 | 305 | 0 | 1.50 | 11 | 2 | 40.8% | -0.04 | 0.0052 | -0.085 | |
| 22.40 | 26.10 | 33.1% | 0.94 | 0.0076 | -0.103 | 310 | 0 | 1.35 | 16 | 1 | 34.2% | -0.06 | 0.0077 | -0.107 | ||
| 17.60 | 21.30 | 29.7% | 0.90 | 0.0114 | -0.136 | 315 | 0 | 2.65 | 2 | 34.7% | -0.10 | 0.0115 | -0.140 | |||
| 13.00 | 16.70 | 27.0% | 0.84 | 0.0170 | -0.185 | 320 | 0 | 2.20 | 4 | 26.3% | -0.16 | 0.0172 | -0.189 | |||
| 8.90 | 12.50 | 25.5% | 0.75 | 0.0236 | -0.241 | 325 | 1.15 | 2.80 | 8 | 5 | 25.1% | -0.25 | 0.0238 | -0.244 | ||
| 5.20 | 9.30 | 25.0% | 0.62 | 0.0293 | -0.279 | 330 | 2.70 | 4.20 | 5 | 99 | 24.3% | -0.38 | 0.0297 | -0.283 | ||
| 3.70 | 7.40 | 23.6% | 0.54 | 0.0310 | -0.287 | 332.5 | 2.40 | 6.40 | 5 | 23.6% | -0.46 | 0.0314 | -0.291 | |||
| 2.65 | 6.10 | 2 | 2 | 23.9% | 0.47 | 0.0313 | -0.286 | 335 | 3.70 | 7.60 | 4 | 22 | 23.4% | -0.54 | 0.0317 | -0.289 |
| 1.15 | 5.20 | 23.0% | 0.39 | 0.0302 | -0.276 | 337.5 | 5.00 | 9.00 | 71 | 1 | 22.7% | -0.62 | 0.0306 | -0.278 | ||
| 1.45 | 3.80 | 14 | 24.5% | 0.32 | 0.0280 | -0.257 | 340 | 6.70 | 10.50 | 72 | 22.2% | -0.69 | 0.0283 | -0.259 | ||
| 0.8000 | 3.10 | 3 | 24.6% | 0.26 | 0.0250 | -0.233 | 342.5 | 9.10 | 12.30 | 2 | 3 | 23.6% | -0.75 | 0.0253 | -0.235 | |
| 0.7000 | 3.30 | 4 | 28.4% | 0.20 | 0.0216 | -0.206 | 345 | 10.50 | 14.30 | 7 | 21.2% | -0.80 | 0.0222 | -0.208 | ||
| 0 | 2.80 | 27.7% | 0.16 | 0.0183 | -0.179 | 347.5 | 12.70 | 16.50 | 21.1% | -0.85 | 0.0190 | -0.183 | ||||
| 0.3000 | 1.95 | 16 | 18 | 28.5% | 0.13 | 0.0152 | -0.153 | 350 | 15.00 | 18.70 | 1 | 19.5% | -0.89 | 0.0161 | -0.162 | |
| 0 | 1.50 | 23 | 27.8% | 0.10 | 0.0125 | -0.131 | 352.5 | 17.40 | 21.00 | -0.91 | 0.0136 | -0.143 | ||||
| 0 | 2.35 | 5 | 43 | 34.5% | 0.08 | 0.0102 | -0.112 | 355 | 19.80 | 23.50 | 4 | -0.94 | 0.0115 | -0.127 | ||
| 0 | 2.50 | 4 | 37.8% | 0.06 | 0.0085 | -0.099 | 357.5 | 22.30 | 26.00 | -0.95 | 0.0097 | -0.112 | ||||
| 0 | 2.40 | 1 | 66 | 40.0% | 0.05 | 0.0071 | -0.089 | 360 | 24.70 | 28.30 | -0.96 | 0.0082 | -0.101 | |||
| 0 | 2.35 | 3 | 6 | 42.3% | 0.05 | 0.0060 | -0.082 | 362.5 | 27.20 | 30.90 | -0.97 | 0.0070 | -0.093 | |||
| 0 | 2.30 | 4 | 2 | 44.5% | 0.04 | 0.0052 | -0.078 | 365 | 29.70 | 33.40 | -0.97 | 0.0060 | -0.084 | |||
| 0 | 2.25 | 46.7% | 0.04 | 0.0046 | -0.074 | 367.5 | 32.20 | 35.90 | -0.98 | 0.0052 | -0.080 | |||||
| 0 | 2.20 | 24 | 48.7% | 0.03 | 0.0041 | -0.072 | 370 | 34.70 | 38.50 | -0.98 | 0.0045 | -0.077 | ||||
| 0 | 2.20 | 2 | 51.0% | 0.03 | 0.0037 | -0.070 | 372.5 | 37.20 | 41.00 | -0.98 | 0.0039 | -0.074 | ||||
| 0 | 2.20 | 4 | 53.3% | 0.03 | 0.0033 | -0.068 | 375 | 39.70 | 43.40 | -0.99 | 0.0035 | -0.071 | ||||
| 0 | 2.20 | 5 | 55.6% | 0.03 | 0.0030 | -0.066 | 377.5 | 42.20 | 45.90 | -0.99 | 0.0031 | -0.069 | ||||
| 0 | 2.15 | 55 | 57.5% | 0.03 | 0.0027 | -0.064 | 380 | 44.70 | 48.40 | -0.99 | 0.0027 | -0.067 | ||||
| 0 | 2.15 | 59.6% | 0.02 | 0.0025 | -0.062 | 382.5 | 47.20 | 50.90 | -0.99 | 0.0024 | -0.064 | |||||
| 0 | 2.15 | 4 | 61.7% | 0.02 | 0.0023 | -0.060 | 385 | 49.70 | 53.50 | -0.99 | 0.0022 | -0.061 | ||||
| 0 | 1.95 | 2 | 64.5% | 0.02 | 0.0019 | -0.057 | 390 | 54.70 | 58.50 | -0.99 | 0.0018 | -0.058 | ||||
| 0 | 2.15 | 1 | 70.0% | 0.02 | 0.0016 | -0.054 | 395 | 59.70 | 63.50 | -0.99 | 0.0014 | -0.055 | ||||
| 0 | 2.15 | 5 | 73.9% | 0.02 | 0.0014 | -0.051 | 400 | 64.70 | 68.50 | -1.00 | 0.0011 | -0.053 | ||||
| 0 | 2.15 | 77.8% | 0.01 | 0.0012 | -0.049 | 405 | 69.70 | 73.50 | -1.00 | 0.0009 | -0.051 | |||||
| 0 | 2.15 | 9 | 81.5% | 0.01 | 0.0011 | -0.046 | 410 | 74.70 | 78.50 | -1.00 | 0.0007 | -0.049 | ||||
| 0 | 2.15 | 85.2% | 0.01 | 0.0010 | -0.044 | 415 | 79.70 | 83.50 | -1.00 | 0.0006 | -0.048 | |||||
| 0 | 2.15 | 9 | 88.8% | 0.01 | 0.0008 | -0.042 | 420 | 84.70 | 88.50 | -1.00 | 0.0005 | -0.046 | ||||
| 0 | 2.15 | 1 | 92.4% | 0.01 | 0.0008 | -0.040 | 425 | 89.70 | 93.50 | -1.00 | 0.0004 | -0.046 | ||||
| 0 | 2.15 | 95.8% | 0.01 | 0.0007 | -0.038 | 430 | 94.70 | 98.50 | -1.00 | 0.0003 | -0.045 | |||||
| 0 | 2.15 | 99.2% | 0.01 | 0.0006 | -0.036 | 435 | 99.70 | 103.50 | -1.00 | 0.0002 | -0.045 | |||||
| 0 | 2.15 | 102.6% | 0.01 | 0.0006 | -0.035 | 440 | 104.70 | 108.50 | -1.00 | 0.0002 | -0.045 | |||||
| 0 | 2.15 | 105.8% | 0.01 | 0.0005 | -0.033 | 445 | 109.70 | 113.50 | -1.00 | 0.0001 | -0.044 | |||||
| 0 | 2.15 | 109.0% | 0.01 | 0.0004 | -0.032 | 450 | 114.70 | 118.50 | -1.00 | 0.0001 | -0.044 | |||||
| 0 | 2.15 | 112.2% | 0.01 | 0.0004 | -0.030 | 455 | 119.70 | 123.50 | -1.00 | 0.0001 | -0.044 | |||||
| 0 | 2.15 | 115.3% | 0.01 | 0.0004 | -0.029 | 460 | 124.70 | 128.50 | -1.00 | 0.0001 | -0.044 | |||||
| 0 | 2.15 | 118.3% | 0.01 | 0.0004 | -0.028 | 465 | 129.70 | 133.50 | -1.00 | 0.0000 | -0.043 | |||||
| 0 | 2.15 | 121.4% | 0.00 | 0.0003 | -0.026 | 470 | 134.70 | 138.40 | -1.00 | 0.0000 | -0.043 | |||||
| 0 | 2.15 | 127.2% | 0.00 | 0.0003 | -0.024 | 480 | 144.70 | 148.60 | -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 — Sep 11, 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