MS cadena de opciones Morgan Stanley
Cboe delayed options data · a fecha de 18:40 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 ±6.6% (167.62–191.27) · ATM IV 27.7% · P/C interés abierto 1.03
| 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 | |
| 87.55 | 91.40 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.4300 | 3 | 107.5% | -0.00 | 0.0000 | -0.000 | ||||
| 82.85 | 86.35 | 1 | 94.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1000 | 97 | 83.2% | -0.00 | 0.0000 | -0.001 | ||
| 78.10 | 81.45 | 105.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1000 | 49 | 77.0% | -0.00 | 0.0001 | -0.001 | |||
| 73.10 | 76.40 | 95.2% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.1400 | 117 | 73.8% | -0.00 | 0.0001 | -0.002 | |||
| 68.00 | 71.45 | 19 | 85.9% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2300 | 41 | 72.2% | -0.00 | 0.0002 | -0.002 | ||
| 63.00 | 66.45 | 11 | 78.6% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.6300 | 55 | 76.8% | -0.00 | 0.0003 | -0.004 | ||
| 58.40 | 61.35 | 78.6% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.1000 | 61 | 54.6% | -0.00 | 0.0004 | -0.005 | |||
| 53.05 | 56.35 | 3 | 63.1% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.2400 | 74 | 55.4% | -0.01 | 0.0007 | -0.007 | ||
| 48.30 | 51.35 | 3 | 62.9% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.2600 | 10 | 50.5% | -0.01 | 0.0010 | -0.009 | ||
| 43.05 | 46.40 | 40 | 52.0% | 1.00 | 0.0007 | -0.000 | 135 | 0 | 0.2900 | 216 | 46.0% | -0.01 | 0.0015 | -0.012 | ||
| 38.25 | 41.40 | 17 | 50.1% | 0.99 | 0.0013 | -0.004 | 140 | 0 | 0.3300 | 264 | 41.6% | -0.02 | 0.0022 | -0.015 | ||
| 33.30 | 36.45 | 47 | 45.4% | 0.99 | 0.0021 | -0.008 | 145 | 0.0800 | 0.2500 | 87 | 36.5% | -0.03 | 0.0031 | -0.019 | ||
| 28.70 | 31.55 | 12 | 44.2% | 0.98 | 0.0036 | -0.015 | 150 | 0.1900 | 0.3600 | 6 | 328 | 34.4% | -0.04 | 0.0046 | -0.024 | |
| 24.15 | 26.30 | 18 | 39.1% | 0.96 | 0.0066 | -0.027 | 155 | 0.3600 | 0.6200 | 7 | 834 | 32.8% | -0.06 | 0.0072 | -0.033 | |
| 19.55 | 21.65 | 171 | 36.6% | 0.92 | 0.0114 | -0.047 | 160 | 0.8000 | 1.00 | 12 | 4,822 | 31.7% | -0.11 | 0.0111 | -0.048 | |
| 17.25 | 19.45 | 35.3% | 0.88 | 0.0142 | -0.059 | 162.5 | 1.08 | 1.32 | 15 | 31.2% | -0.14 | 0.0134 | -0.057 | |||
| 14.85 | 17.25 | 116 | 33.1% | 0.84 | 0.0169 | -0.069 | 165 | 1.56 | 1.68 | 2,433 | 1,441 | 31.1% | -0.18 | 0.0159 | -0.066 | |
| 13.25 | 15.20 | 33.8% | 0.80 | 0.0195 | -0.078 | 167.5 | 2.00 | 2.21 | 4 | 30.5% | -0.22 | 0.0184 | -0.074 | |||
| 11.30 | 13.25 | 50 | 32.9% | 0.75 | 0.0219 | -0.085 | 170 | 2.58 | 2.88 | 10 | 3,944 | 30.2% | -0.27 | 0.0209 | -0.082 | |
| 9.55 | 11.45 | 32.3% | 0.69 | 0.0241 | -0.090 | 172.5 | 3.30 | 3.45 | 1 | 29.3% | -0.32 | 0.0233 | -0.087 | |||
| 8.15 | 8.40 | 5 | 147 | 28.7% | 0.63 | 0.0258 | -0.093 | 175 | 4.20 | 4.30 | 84 | 1,450 | 28.9% | -0.38 | 0.0253 | -0.092 |
| 6.45 | 6.90 | 27.8% | 0.56 | 0.0270 | -0.093 | 177.5 | 5.20 | 5.35 | 3 | 28.4% | -0.45 | 0.0269 | -0.093 | |||
| 5.30 | 5.50 | 46 | 1,583 | 27.6% | 0.49 | 0.0275 | -0.092 | 180 | 6.35 | 6.50 | 63 | 2,427 | 27.8% | -0.52 | 0.0277 | -0.093 |
| 4.00 | 4.35 | 38 | 26.8% | 0.43 | 0.0273 | -0.089 | 182.5 | 7.70 | 8.10 | 2 | 27.9% | -0.59 | 0.0277 | -0.090 | ||
| 3.20 | 3.40 | 557 | 962 | 26.9% | 0.36 | 0.0262 | -0.083 | 185 | 9.10 | 9.75 | 5 | 2,722 | 27.5% | -0.65 | 0.0268 | -0.084 |
| 2.35 | 2.57 | 71 | 26.4% | 0.30 | 0.0245 | -0.076 | 187.5 | 10.70 | 11.75 | 27.7% | -0.72 | 0.0251 | -0.077 | |||
| 1.76 | 1.92 | 69 | 1,073 | 26.2% | 0.24 | 0.0221 | -0.067 | 190 | 12.50 | 13.50 | 1,826 | 26.9% | -0.78 | 0.0227 | -0.068 | |
| 1.34 | 1.37 | 428 | 26.1% | 0.19 | 0.0194 | -0.058 | 192.5 | 13.55 | 15.50 | 22.7% | -0.83 | 0.0198 | -0.058 | |||
| 0.9700 | 1.00 | 617 | 4,876 | 26.1% | 0.15 | 0.0165 | -0.049 | 195 | 16.35 | 17.85 | 957 | 26.1% | -0.87 | 0.0166 | -0.048 | |
| 0.6700 | 1.05 | 46 | 27.5% | 0.11 | 0.0138 | -0.041 | 197.5 | 17.95 | 20.20 | 22.2% | -0.90 | 0.0136 | -0.038 | |||
| 0.5000 | 0.5600 | 201 | 5,760 | 26.4% | 0.09 | 0.0112 | -0.033 | 200 | 21.00 | 22.30 | 1,246 | 25.7% | -0.93 | 0.0108 | -0.029 | |
| 0.3200 | 0.5800 | 143 | 27.6% | 0.06 | 0.0090 | -0.027 | 202.5 | 22.65 | 24.70 | -0.95 | 0.0084 | -0.022 | ||||
| 0.2100 | 0.3200 | 12 | 26.6% | 0.05 | 0.0072 | -0.022 | 205 | 25.10 | 27.10 | -0.96 | 0.0064 | -0.016 | ||||
| 0.1600 | 0.3700 | 28.5% | 0.04 | 0.0057 | -0.018 | 207.5 | 27.20 | 29.90 | -0.97 | 0.0049 | -0.012 | |||||
| 0.0900 | 0.2000 | 74 | 2,110 | 27.3% | 0.03 | 0.0046 | -0.015 | 210 | 30.15 | 32.60 | 824 | 26.3% | -0.98 | 0.0037 | -0.008 | |
| 0 | 0.4000 | 32.3% | 0.02 | 0.0030 | -0.011 | 215 | 34.65 | 37.50 | -0.99 | 0.0023 | -0.004 | |||||
| 0.0500 | 0.0800 | 73 | 2,733 | 30.3% | 0.01 | 0.0021 | -0.008 | 220 | 39.50 | 42.45 | 1 | 661 | -0.99 | 0.0015 | -0.001 | |
| 0 | 0.3000 | 37.0% | 0.01 | 0.0015 | -0.007 | 225 | 44.60 | 47.45 | -1.00 | 0.0010 | 0.000 | |||||
| 0.0200 | 0.1100 | 3 | 1,325 | 35.8% | 0.01 | 0.0011 | -0.005 | 230 | 49.55 | 52.40 | 274 | -1.00 | 0.0007 | 0.000 | ||
| 0 | 0.0500 | 13 | 1,326 | 36.9% | 0.00 | 0.0007 | -0.004 | 240 | 59.55 | 62.45 | 18 | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.1100 | 2 | 782 | 45.0% | 0.00 | 0.0004 | -0.003 | 250 | 69.55 | 72.30 | 1 | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.6300 | 357 | 62.3% | 0.00 | 0.0002 | -0.002 | 260 | 79.50 | 82.40 | -1.00 | 0.0001 | 0.000 | ||||
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