MPC cadena de opciones Marathon Petroleum Corporation
Cboe delayed options data · a fecha de 12:40 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 ±26.2% (349.49–597.89) · ATM IV 51.7% · 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 | |
| 235.80 | 239.00 | 2 | 249 | 55.5% | 0.98 | 0.0002 | 0.000 | 240 | 0.6000 | 1.75 | 2 | 20 | 55.8% | -0.02 | 0.0003 | -0.024 |
| 225.90 | 229.80 | 3 | 57 | 55.9% | 0.98 | 0.0003 | 0.000 | 250 | 1.15 | 1.70 | 4 | 110 | 54.5% | -0.02 | 0.0003 | -0.029 |
| 216.80 | 220.30 | 331 | 54.8% | 0.97 | 0.0004 | -0.002 | 260 | 1.05 | 2.55 | 42 | 53.8% | -0.03 | 0.0004 | -0.035 | ||
| 207.50 | 211.10 | 16 | 54.6% | 0.96 | 0.0005 | -0.010 | 270 | 1.25 | 3.70 | 56 | 54.2% | -0.04 | 0.0005 | -0.042 | ||
| 198.20 | 201.90 | 119 | 53.9% | 0.96 | 0.0006 | -0.019 | 280 | 2.00 | 4.20 | 337 | 53.7% | -0.04 | 0.0006 | -0.049 | ||
| 189.20 | 192.70 | 67 | 53.4% | 0.95 | 0.0006 | -0.028 | 290 | 2.40 | 4.90 | 297 | 52.6% | -0.05 | 0.0006 | -0.057 | ||
| 180.20 | 184.00 | 42 | 53.2% | 0.94 | 0.0008 | -0.038 | 300 | 3.80 | 6.20 | 311 | 53.5% | -0.06 | 0.0008 | -0.065 | ||
| 171.40 | 175.30 | 49 | 52.8% | 0.93 | 0.0009 | -0.048 | 310 | 4.60 | 7.30 | 329 | 52.9% | -0.07 | 0.0009 | -0.074 | ||
| 163.30 | 166.80 | 30 | 53.1% | 0.91 | 0.0010 | -0.059 | 320 | 5.60 | 8.60 | 32 | 52.3% | -0.09 | 0.0010 | -0.084 | ||
| 154.70 | 158.50 | 23 | 52.6% | 0.90 | 0.0011 | -0.070 | 330 | 7.00 | 10.30 | 22 | 52.3% | -0.10 | 0.0011 | -0.093 | ||
| 146.70 | 150.10 | 50 | 52.2% | 0.88 | 0.0012 | -0.081 | 340 | 8.80 | 12.00 | 104 | 52.2% | -0.12 | 0.0012 | -0.103 | ||
| 138.90 | 142.20 | 99 | 52.1% | 0.86 | 0.0014 | -0.093 | 350 | 10.80 | 13.00 | 37 | 51.3% | -0.14 | 0.0014 | -0.113 | ||
| 131.80 | 135.10 | 3 | 65 | 52.7% | 0.85 | 0.0015 | -0.104 | 360 | 13.30 | 15.30 | 66 | 51.6% | -0.15 | 0.0015 | -0.123 | |
| 124.60 | 127.70 | 1 | 106 | 52.7% | 0.83 | 0.0016 | -0.115 | 370 | 15.40 | 17.90 | 4 | 49 | 51.4% | -0.17 | 0.0016 | -0.133 |
| 116.90 | 120.70 | 369 | 52.2% | 0.81 | 0.0017 | -0.126 | 380 | 18.40 | 20.70 | 5 | 49 | 51.5% | -0.20 | 0.0018 | -0.142 | |
| 110.00 | 113.40 | 40 | 51.8% | 0.79 | 0.0018 | -0.136 | 390 | 21.50 | 23.60 | 50 | 51.5% | -0.22 | 0.0019 | -0.151 | ||
| 103.70 | 107.00 | 101 | 52.0% | 0.76 | 0.0020 | -0.145 | 400 | 25.70 | 27.20 | 49 | 52.1% | -0.24 | 0.0020 | -0.160 | ||
| 98.40 | 100.70 | 33 | 52.4% | 0.74 | 0.0020 | -0.154 | 410 | 29.20 | 30.40 | 1 | 45 | 51.8% | -0.26 | 0.0021 | -0.168 | |
| 91.70 | 94.70 | 302 | 52.0% | 0.72 | 0.0021 | -0.163 | 420 | 33.20 | 34.50 | 10 | 536 | 52.0% | -0.29 | 0.0022 | -0.175 | |
| 86.70 | 89.30 | 100 | 52.5% | 0.69 | 0.0022 | -0.170 | 430 | 36.10 | 38.60 | 74 | 51.1% | -0.31 | 0.0023 | -0.181 | ||
| 80.80 | 83.80 | 127 | 52.2% | 0.67 | 0.0023 | -0.177 | 440 | 42.00 | 43.20 | 1 | 100 | 52.1% | -0.34 | 0.0024 | -0.186 | |
| 76.00 | 78.30 | 199 | 52.2% | 0.64 | 0.0024 | -0.183 | 450 | 46.20 | 48.20 | 2 | 131 | 52.0% | -0.36 | 0.0024 | -0.191 | |
| 70.70 | 73.30 | 47 | 52.0% | 0.62 | 0.0024 | -0.188 | 460 | 50.20 | 52.60 | 2 | 8 | 51.3% | -0.39 | 0.0025 | -0.195 | |
| 65.60 | 68.70 | 61 | 51.8% | 0.59 | 0.0025 | -0.192 | 470 | 56.50 | 57.60 | 3 | 68 | 51.7% | -0.41 | 0.0025 | -0.198 | |
| 62.00 | 64.30 | 63 | 52.1% | 0.57 | 0.0025 | -0.195 | 480 | 62.20 | 63.70 | 9 | 52.0% | -0.44 | 0.0026 | -0.201 | ||
| 57.70 | 60.00 | 4 | 58 | 52.0% | 0.54 | 0.0025 | -0.198 | 490 | 67.00 | 69.40 | 1 | 48 | 51.6% | -0.46 | 0.0026 | -0.202 |
| 53.20 | 56.20 | 7 | 144 | 51.7% | 0.52 | 0.0025 | -0.199 | 500 | 73.30 | 75.40 | 11 | 6 | 51.8% | -0.49 | 0.0026 | -0.203 |
| 46.70 | 49.00 | 235 | 52.1% | 0.47 | 0.0025 | -0.200 | 520 | 84.80 | 87.60 | 51.1% | -0.54 | 0.0026 | -0.202 | |||
| 40.30 | 42.50 | 1 | 39 | 52.0% | 0.43 | 0.0025 | -0.198 | 540 | 98.20 | 101.10 | 1 | 51.1% | -0.58 | 0.0026 | -0.198 | |
| 34.10 | 37.00 | 158 | 51.8% | 0.39 | 0.0024 | -0.194 | 560 | 113.10 | 115.40 | 2 | 51.3% | -0.63 | 0.0026 | -0.192 | ||
| 29.40 | 32.30 | 2 | 297 | 52.0% | 0.35 | 0.0023 | -0.188 | 580 | 127.50 | 130.50 | 3 | 51.0% | -0.67 | 0.0025 | -0.184 | |
| 24.80 | 27.90 | 50 | 141 | 51.7% | 0.31 | 0.0022 | -0.180 | 600 | 143.30 | 146.40 | 51.1% | -0.71 | 0.0024 | -0.175 | ||
| 21.10 | 24.00 | 37 | 14 | 51.7% | 0.28 | 0.0021 | -0.171 | 620 | 159.70 | 163.50 | 51.5% | -0.74 | 0.0023 | -0.164 | ||
| 17.80 | 21.00 | 48 | 136 | 51.7% | 0.25 | 0.0020 | -0.161 | 640 | 176.70 | 180.30 | 51.5% | -0.78 | 0.0022 | -0.151 | ||
| 15.80 | 18.20 | 2 | 52.2% | 0.22 | 0.0019 | -0.151 | 660 | 194.10 | 197.20 | 51.3% | -0.81 | 0.0020 | -0.138 | |||
| 13.40 | 16.10 | 52.4% | 0.20 | 0.0017 | -0.141 | 680 | 212.00 | 215.10 | 51.5% | -0.83 | 0.0019 | -0.124 | ||||
| 11.20 | 14.10 | 1 | 10 | 52.4% | 0.17 | 0.0016 | -0.131 | 700 | 230.10 | 233.80 | 51.9% | -0.86 | 0.0018 | -0.111 | ||
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 — Mar 19, 2027
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