MPC cadena de opciones Marathon Petroleum Corporation
Cboe delayed options data · a fecha de 12:39 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 ±13.1% (415.06–539.96) · ATM IV 52.7% · P/C interés abierto 0.73
| 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 | |
| 237.70 | 241.10 | 1 | 109.8% | 1.00 | 0.0000 | -0.002 | 240 | 0 | 2.15 | 113.3% | -0.00 | 0.0000 | -0.003 | |||
| 227.80 | 231.20 | 22 | 105.1% | 1.00 | 0.0000 | -0.003 | 250 | 0 | 1.55 | 18 | 102.0% | -0.00 | 0.0000 | -0.004 | ||
| 217.80 | 221.20 | 5 | 98.7% | 1.00 | 0.0000 | -0.005 | 260 | 0 | 1.75 | 98.2% | -0.00 | 0.0000 | -0.006 | |||
| 207.80 | 211.30 | 1 | 93.5% | 1.00 | 0.0001 | -0.007 | 270 | 0 | 2.20 | 22 | 96.3% | -0.00 | 0.0001 | -0.008 | ||
| 198.00 | 201.30 | 7 | 89.2% | 1.00 | 0.0001 | -0.010 | 280 | 0 | 1.20 | 19 | 82.7% | -0.00 | 0.0001 | -0.011 | ||
| 187.90 | 191.50 | 39 | 84.2% | 1.00 | 0.0001 | -0.013 | 290 | 0 | 1.80 | 1 | 6 | 82.8% | -0.00 | 0.0001 | -0.015 | |
| 178.10 | 181.50 | 7 | 80.1% | 0.99 | 0.0002 | -0.019 | 300 | 0.2000 | 0.4000 | 2 | 166 | 66.4% | -0.01 | 0.0002 | -0.021 | |
| 168.10 | 171.00 | 10 | 2 | 71.0% | 0.99 | 0.0002 | -0.026 | 310 | 0 | 0.9000 | 2 | 32 | 65.7% | -0.01 | 0.0002 | -0.028 |
| 158.20 | 161.70 | 10 | 4 | 71.3% | 0.99 | 0.0003 | -0.035 | 320 | 0.1000 | 0.8000 | 200 | 61.4% | -0.01 | 0.0004 | -0.037 | |
| 147.90 | 152.00 | 21 | 7 | 66.1% | 0.98 | 0.0004 | -0.047 | 330 | 0.0500 | 0.9500 | 328 | 58.2% | -0.02 | 0.0005 | -0.050 | |
| 138.70 | 142.00 | 12 | 10 | 65.6% | 0.98 | 0.0006 | -0.062 | 340 | 0.5500 | 0.8000 | 5 | 147 | 56.6% | -0.02 | 0.0006 | -0.065 |
| 129.00 | 132.30 | 6 | 12 | 62.6% | 0.97 | 0.0008 | -0.081 | 350 | 0.6500 | 1.30 | 2 | 237 | 55.8% | -0.03 | 0.0008 | -0.085 |
| 119.40 | 122.60 | 10 | 11 | 60.8% | 0.96 | 0.0011 | -0.103 | 360 | 1.00 | 2.40 | 1 | 141 | 57.5% | -0.04 | 0.0011 | -0.108 |
| 109.90 | 113.50 | 102 | 59.2% | 0.94 | 0.0014 | -0.130 | 370 | 0.7500 | 2.30 | 3 | 274 | 51.7% | -0.06 | 0.0014 | -0.135 | |
| 100.80 | 104.30 | 2 | 31 | 58.2% | 0.93 | 0.0017 | -0.161 | 380 | 2.35 | 3.10 | 27 | 212 | 54.0% | -0.08 | 0.0018 | -0.165 |
| 91.70 | 94.90 | 4 | 83 | 56.1% | 0.90 | 0.0021 | -0.195 | 390 | 3.60 | 4.40 | 114 | 244 | 54.6% | -0.10 | 0.0022 | -0.199 |
| 82.90 | 86.20 | 2 | 399 | 55.2% | 0.88 | 0.0025 | -0.231 | 400 | 4.80 | 5.60 | 54 | 504 | 53.7% | -0.13 | 0.0026 | -0.235 |
| 74.70 | 78.00 | 3 | 114 | 55.0% | 0.85 | 0.0030 | -0.269 | 410 | 6.00 | 7.40 | 76 | 274 | 54.0% | -0.16 | 0.0030 | -0.272 |
| 67.30 | 70.40 | 7 | 126 | 55.6% | 0.81 | 0.0034 | -0.306 | 420 | 8.30 | 9.80 | 16 | 297 | 53.4% | -0.19 | 0.0034 | -0.309 |
| 59.70 | 62.60 | 6 | 3,064 | 55.3% | 0.77 | 0.0038 | -0.342 | 430 | 10.60 | 12.20 | 19 | 1,161 | 52.8% | -0.23 | 0.0039 | -0.344 |
| 53.00 | 55.70 | 6 | 226 | 54.9% | 0.73 | 0.0042 | -0.374 | 440 | 13.70 | 15.60 | 20 | 160 | 53.1% | -0.28 | 0.0043 | -0.376 |
| 46.10 | 49.20 | 8 | 396 | 54.2% | 0.68 | 0.0046 | -0.402 | 450 | 17.10 | 18.90 | 52 | 208 | 52.7% | -0.32 | 0.0046 | -0.402 |
| 39.50 | 42.90 | 3 | 190 | 53.2% | 0.63 | 0.0048 | -0.423 | 460 | 21.10 | 23.20 | 4 | 574 | 52.8% | -0.37 | 0.0048 | -0.423 |
| 34.80 | 37.70 | 10 | 249 | 54.0% | 0.58 | 0.0050 | -0.438 | 470 | 24.70 | 28.20 | 72 | 79 | 52.3% | -0.42 | 0.0050 | -0.437 |
| 29.00 | 32.10 | 170 | 234 | 52.6% | 0.53 | 0.0051 | -0.445 | 480 | 30.40 | 33.40 | 58 | 18 | 52.8% | -0.47 | 0.0051 | -0.443 |
| 25.00 | 27.60 | 121 | 143 | 52.8% | 0.48 | 0.0051 | -0.444 | 490 | 35.60 | 38.60 | 1 | 52.1% | -0.52 | 0.0051 | -0.442 | |
| 20.90 | 24.00 | 181 | 803 | 52.8% | 0.43 | 0.0051 | -0.437 | 500 | 41.70 | 44.70 | 9 | 9 | 52.0% | -0.57 | 0.0050 | -0.435 |
| 17.80 | 20.40 | 52 | 885 | 53.0% | 0.38 | 0.0049 | -0.424 | 510 | 47.90 | 51.30 | 28 | 5 | 51.7% | -0.62 | 0.0049 | -0.421 |
| 14.90 | 17.00 | 8 | 145 | 52.7% | 0.34 | 0.0047 | -0.406 | 520 | 54.90 | 58.50 | 2 | 12 | 51.9% | -0.67 | 0.0047 | -0.403 |
| 12.10 | 14.60 | 14 | 70 | 52.7% | 0.30 | 0.0044 | -0.383 | 530 | 62.30 | 65.60 | 2 | 51.5% | -0.71 | 0.0044 | -0.380 | |
| 10.20 | 12.20 | 14 | 81 | 52.9% | 0.26 | 0.0042 | -0.357 | 540 | 70.00 | 73.30 | 51.4% | -0.74 | 0.0041 | -0.355 | ||
| 8.40 | 9.60 | 243 | 50 | 52.2% | 0.22 | 0.0038 | -0.329 | 550 | 77.80 | 81.40 | 1 | 50.8% | -0.78 | 0.0038 | -0.328 | |
| 6.50 | 8.00 | 16 | 36 | 51.9% | 0.19 | 0.0035 | -0.301 | 560 | 86.60 | 89.70 | 51.3% | -0.81 | 0.0035 | -0.300 | ||
| 5.40 | 6.80 | 3 | 90 | 52.4% | 0.16 | 0.0032 | -0.272 | 570 | 94.80 | 98.50 | 1 | 50.6% | -0.84 | 0.0032 | -0.272 | |
| 4.10 | 5.50 | 11 | 8 | 51.9% | 0.14 | 0.0028 | -0.244 | 580 | 104.10 | 107.30 | 51.2% | -0.86 | 0.0029 | -0.246 | ||
| 3.30 | 5.00 | 37 | 13 | 52.9% | 0.12 | 0.0025 | -0.216 | 590 | 112.80 | 116.30 | 50.2% | -0.88 | 0.0026 | -0.221 | ||
| 2.05 | 3.90 | 13 | 58 | 51.3% | 0.10 | 0.0022 | -0.191 | 600 | 122.10 | 125.60 | 50.2% | -0.90 | 0.0023 | -0.198 | ||
| 1.90 | 4.00 | 2 | 16 | 54.0% | 0.08 | 0.0019 | -0.167 | 610 | 131.50 | 135.00 | 1 | 50.0% | -0.92 | 0.0020 | -0.176 | |
| 1.70 | 2.40 | 3 | 39 | 52.3% | 0.07 | 0.0017 | -0.145 | 620 | 141.00 | 144.50 | 1 | 49.1% | -0.94 | 0.0018 | -0.158 | |
| 0.4500 | 2.10 | 1 | 49.9% | 0.06 | 0.0015 | -0.126 | 630 | 150.50 | 154.10 | 48.6% | -0.95 | 0.0016 | -0.140 | |||
| 0.9000 | 1.70 | 3 | 29 | 52.4% | 0.05 | 0.0013 | -0.108 | 640 | 160.20 | 163.80 | 1 | 1 | 47.1% | -0.96 | 0.0014 | -0.124 |
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 — Nov 20, 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