Investigación independiente del mercado de opciones
★
Menú
Acciones Movimientos Esperados Volatilidad Resultados Panel de mercado Actividad de opciones Filtro Noticias
Aprende y herramientas Aprende Consulta los datos Agentes de IA Metodología ★ Guardado API
Acerca de Sobre nosotros Contacto Aviso legal
Ver opciones
Modo oscuro

🧭 Vista guiada
¿Nuevo en los mercados? ¿Precios, rendimientos, YTD, capitalización? Explicamos cada término mientras navegas, en lenguaje claro. Los mismos datos, con la ayuda integrada.

⚡ Visión Experta
Ya conoces el mercado. Solo los datos: limpios, rápidos y compactos, sin explicaciones adicionales. Esta es la vista predeterminada.

Idioma de la interfaz
DATA API

Acceso JSON de solo lectura a métricas resumidas, con límite de solicitudes.

MSFT cadena de opciones Microsoft Corporation

Cboe delayed options data · a fecha de 09:36 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 ±11.1% (444.48–554.92) · ATM IV 29.8% · P/C interés abierto 0.51

CALLS Strike PUTS
BidPreguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPreguntarVolOI IVΔΓΘ
247.05 251.00 11 61.7% 1.00 0.0001 0.000 250 0.0700 0.3500 3 219 56.3% -0.00 0.0001 -0.007
242.15 246.10 38 57.6% 1.00 0.0001 0.000 255 0.0100 0.4400 1 112 59.3% -0.00 0.0001 -0.008
237.45 241.10 32 62.8% 1.00 0.0001 0.000 260 0.0600 0.4200 2 219 58.2% -0.00 0.0001 -0.008
232.25 236.20 73 54.8% 1.00 0.0001 0.000 265 0.0200 0.3100 2 161 54.2% -0.00 0.0001 -0.009
227.35 231.25 45 55.6% 1.00 0.0001 0.000 270 0.1000 0.2200 3 301 52.8% -0.00 0.0001 -0.010
222.60 226.30 27 56.5% 1.00 0.0001 0.000 275 0.1100 0.2200 3 242 51.1% -0.00 0.0001 -0.010
217.65 221.40 53 55.0% 0.99 0.0001 0.000 280 0.0200 0.5400 2,426 53.1% -0.01 0.0001 -0.011
212.55 216.45 39 52.0% 0.99 0.0001 0.000 285 0.0300 0.5200 228 51.5% -0.01 0.0001 -0.012
207.55 211.45 36 50.0% 0.99 0.0002 0.000 290 0.1000 0.4200 4 2,268 50.9% -0.01 0.0002 -0.013
202.65 206.55 127 49.7% 0.99 0.0002 0.000 295 0.0100 0.5800 368 50.6% -0.01 0.0002 -0.014
197.80 201.60 20 117 49.2% 0.99 0.0002 0.000 300 0.3000 0.5400 35 3,140 48.1% -0.01 0.0002 -0.015
193.00 196.70 61 50.2% 0.99 0.0002 0.000 305 0.1200 0.3700 4 604 47.0% -0.01 0.0002 -0.016
188.05 191.80 31 48.4% 0.99 0.0002 0.000 310 0.1500 0.5900 3 1,215 46.4% -0.01 0.0002 -0.018
183.15 186.90 33 47.7% 0.99 0.0003 -0.001 315 0.2000 0.6500 1,823 45.6% -0.01 0.0003 -0.019
178.00 182.00 84 45.3% 0.99 0.0003 -0.003 320 0.2400 0.5400 2 1,035 45.2% -0.01 0.0003 -0.021
173.35 177.10 66 46.0% 0.99 0.0003 -0.005 325 0.3300 0.5600 15 2,017 44.2% -0.01 0.0004 -0.022
168.45 172.20 253 45.1% 0.98 0.0004 -0.007 330 0.3800 0.6500 3 1,676 43.7% -0.02 0.0004 -0.024
163.55 167.35 73 44.2% 0.98 0.0004 -0.010 335 0.4400 0.6900 2 877 42.9% -0.02 0.0004 -0.026
158.70 162.50 183 44.3% 0.98 0.0005 -0.013 340 0.6800 0.7600 15 1,072 42.2% -0.02 0.0005 -0.029
154.05 157.30 166 42.6% 0.98 0.0005 -0.015 345 0.6300 0.8700 2 1,123 41.6% -0.02 0.0006 -0.031
149.25 152.30 1 974 41.6% 0.98 0.0006 -0.018 350 0.7800 0.9500 1 4,129 40.9% -0.02 0.0006 -0.034
144.60 147.80 317 42.7% 0.97 0.0007 -0.021 355 0.8300 1.09 2,668 40.4% -0.03 0.0007 -0.036
139.50 142.95 363 41.1% 0.97 0.0007 -0.025 360 0.9600 1.19 11 2,818 39.6% -0.03 0.0008 -0.039
134.80 138.15 307 40.7% 0.97 0.0008 -0.028 365 1.21 1.36 2,812 39.1% -0.03 0.0008 -0.043
129.75 133.05 25 930 38.6% 0.96 0.0009 -0.032 370 1.37 1.47 4,387 38.4% -0.04 0.0009 -0.046
125.20 128.55 844 39.3% 0.96 0.0010 -0.036 375 1.55 1.74 1,449 38.1% -0.04 0.0010 -0.050
120.35 123.80 671 38.5% 0.95 0.0011 -0.041 380 1.51 1.85 25 3,490 36.8% -0.05 0.0012 -0.053
115.65 118.80 874 37.4% 0.95 0.0012 -0.045 385 1.96 2.34 38 1,328 37.4% -0.05 0.0013 -0.058
111.70 114.05 1,216 38.1% 0.94 0.0014 -0.050 390 2.21 2.35 745 2,950 36.3% -0.06 0.0014 -0.062
107.10 109.30 1,437 37.5% 0.94 0.0015 -0.055 395 2.49 2.67 11 2,663 35.9% -0.07 0.0016 -0.067
102.45 104.65 12 4,302 36.8% 0.93 0.0017 -0.061 400 2.71 3.05 32 3,836 35.3% -0.08 0.0017 -0.072
97.10 100.00 2 1,265 35.1% 0.92 0.0019 -0.067 405 3.15 3.35 4 1,261 34.9% -0.08 0.0019 -0.077
93.50 95.55 1,007 36.0% 0.91 0.0021 -0.073 410 3.55 3.75 17 2,744 34.4% -0.09 0.0021 -0.083
89.00 91.10 3 1,052 35.5% 0.90 0.0023 -0.079 415 4.00 4.25 42 1,215 34.0% -0.10 0.0023 -0.089
84.55 86.65 26.4K 35.0% 0.89 0.0025 -0.086 420 4.55 4.80 75 2,141 33.6% -0.12 0.0025 -0.095
79.40 82.20 1 1,374 33.6% 0.87 0.0027 -0.093 425 5.10 5.40 21 940 33.2% -0.13 0.0028 -0.102
75.55 77.75 2 1,277 33.5% 0.86 0.0029 -0.100 430 5.80 6.10 53 1,753 32.9% -0.14 0.0030 -0.108
71.65 73.65 8 931 33.5% 0.84 0.0032 -0.107 435 6.15 6.90 39 831 32.2% -0.16 0.0032 -0.115
67.55 69.30 25 2,106 33.0% 0.83 0.0034 -0.114 440 7.35 7.70 33 1,783 32.2% -0.18 0.0035 -0.122
63.50 65.30 9 1,114 32.6% 0.81 0.0037 -0.121 445 8.00 8.65 53 701 31.6% -0.20 0.0038 -0.128
59.65 61.00 28 4,844 32.1% 0.79 0.0039 -0.128 450 9.15 9.70 197 2,291 31.4% -0.22 0.0040 -0.135
55.80 57.55 2 822 32.1% 0.77 0.0042 -0.135 455 10.45 10.90 35 1,252 31.3% -0.24 0.0043 -0.141
51.90 53.80 55 1,997 31.6% 0.75 0.0044 -0.141 460 11.65 12.15 100 1,837 31.0% -0.26 0.0045 -0.147
48.55 50.55 2 1,775 31.8% 0.72 0.0047 -0.147 465 12.80 13.60 67 634 30.6% -0.28 0.0048 -0.153
45.10 46.50 56 4,599 31.1% 0.70 0.0049 -0.153 470 14.75 15.15 29 1,385 30.7% -0.31 0.0050 -0.158
41.85 43.35 5 1,021 31.0% 0.67 0.0051 -0.158 475 16.00 16.85 20 1,025 30.2% -0.33 0.0052 -0.163
38.60 39.90 11 11.9K 30.6% 0.65 0.0053 -0.162 480 17.80 18.75 622 1,568 30.1% -0.36 0.0054 -0.167
35.70 37.10 8 2,010 30.6% 0.62 0.0054 -0.166 485 19.90 20.70 38 837 30.0% -0.39 0.0056 -0.170
32.35 34.00 22 4,160 30.1% 0.59 0.0056 -0.168 490 21.95 22.80 138 2,799 30.0% -0.42 0.0057 -0.173
29.60 31.30 38 1,522 29.9% 0.56 0.0057 -0.170 495 24.10 25.50 35 2,730 29.8% -0.45 0.0058 -0.174
27.70 28.10 2,081 6,285 29.8% 0.53 0.0058 -0.171 500 26.70 27.95 81 3,448 29.8% -0.47 0.0059 -0.175
25.30 25.85 49 1,280 29.8% 0.51 0.0058 -0.171 505 29.55 30.65 4 947 29.9% -0.50 0.0060 -0.176
23.10 23.55 114 3,177 29.7% 0.48 0.0058 -0.171 510 31.90 33.20 40 3,427 29.7% -0.53 0.0060 -0.175
20.95 21.85 31 1,992 29.8% 0.45 0.0058 -0.169 515 34.80 35.85 10 596 29.2% -0.56 0.0060 -0.174
19.00 19.55 108 2,804 29.5% 0.42 0.0058 -0.167 520 37.70 39.45 112 29.3% -0.59 0.0060 -0.172
17.20 17.80 114 1,456 29.5% 0.39 0.0057 -0.164 525 40.45 42.35 54 436 28.8% -0.62 0.0059 -0.169
15.50 16.25 208 1,391 29.5% 0.37 0.0056 -0.160 530 43.85 45.65 155 28.7% -0.65 0.0058 -0.165
13.95 14.75 69 1,660 29.5% 0.34 0.0054 -0.156 535 47.45 49.20 22 122 28.7% -0.68 0.0057 -0.161
12.55 13.25 200 3,918 29.4% 0.32 0.0053 -0.151 540 50.90 52.70 4 44 28.5% -0.70 0.0056 -0.157
11.25 11.95 122 16.3K 29.4% 0.29 0.0051 -0.145 545 54.45 56.45 4 26 28.3% -0.73 0.0055 -0.152
10.10 10.60 652 6,611 29.3% 0.27 0.0049 -0.140 550 58.30 60.35 1 151 28.3% -0.75 0.0053 -0.146
9.00 9.70 33 1,337 29.4% 0.25 0.0047 -0.134 555 62.35 64.35 3 12 28.2% -0.78 0.0051 -0.141
8.05 8.65 63 5,325 29.3% 0.23 0.0045 -0.128 560 66.20 68.35 23 27.9% -0.80 0.0049 -0.135
7.20 7.60 42 1,117 29.3% 0.21 0.0042 -0.121 565 70.15 72.65 5 27.6% -0.82 0.0048 -0.129
6.40 7.10 67 1,381 29.5% 0.19 0.0040 -0.115 570 74.50 76.85 12 27.4% -0.84 0.0045 -0.123
5.70 6.00 25 3,734 29.2% 0.17 0.0038 -0.108 575 79.30 81.25 1 8 27.7% -0.86 0.0043 -0.117
5.05 5.65 1,137 10.3K 29.5% 0.16 0.0036 -0.102 580 83.40 86.25 12 27.8% -0.88 0.0041 -0.111
4.45 4.75 74 1,148 29.2% 0.14 0.0033 -0.096 585 87.95 90.85 1 27.7% -0.89 0.0039 -0.104
3.95 4.25 29 954 29.3% 0.13 0.0031 -0.089 590 92.35 94.95 25.7% -0.91 0.0038 -0.097
3.50 3.75 18 575 29.3% 0.12 0.0029 -0.083 595 97.25 99.55 19 -0.93 0.0036 -0.088
2.90 3.25 152 4,195 29.0% 0.11 0.0027 -0.077 600 102.05 104.45 15 -0.94 0.0034 -0.086
2.55 2.91 125 859 29.1% 0.10 0.0025 -0.072 605 106.95 109.90 1 -0.95 0.0032 -0.093
2.31 2.61 26 421 29.3% 0.09 0.0023 -0.066 610 111.45 115.00 1 -0.97 0.0032 -0.096
1.92 2.38 17 134 29.3% 0.08 0.0021 -0.061 615 116.40 120.10 -0.98 0.0030 -0.085
1.83 2.00 40 414 29.4% 0.07 0.0020 -0.056 620 121.40 125.10 -0.99 0.0023 -0.048
1.61 1.80 34 15.2K 29.5% 0.06 0.0018 -0.051 625 126.35 130.20 -0.99 0.0013 -0.048
1.21 1.57 40 202 29.5% 0.06 0.0016 -0.047 630 131.45 135.20 -1.00 0.0004 -0.048
1.00 1.31 18 255 28.9% 0.05 0.0015 -0.043 635 136.35 140.20 -1.00 0.0000 -0.048
1.06 1.20 85 237 29.5% 0.04 0.0014 -0.039 640 141.25 145.10 -1.00 0.0000 -0.048
0.7700 1.05 25 267 29.6% 0.04 0.0012 -0.036 645 146.35 150.10 -1.00 0.0000 -0.048
0.6000 0.9300 43 861 29.6% 0.04 0.0011 -0.032 650 151.35 155.10 -1.00 0.0000 -0.048
0.6800 0.8200 172 29.6% 0.03 0.0010 -0.029 655 156.30 160.35 -1.00 0.0000 -0.048
0.5900 0.7100 9 222 29.6% 0.03 0.0009 -0.026 660 161.35 165.40 -1.00 0.0000 -0.048
0.5100 0.7800 112 30.2% 0.02 0.0008 -0.024 665 166.30 170.10 -1.00 0.0000 -0.048
0.4400 0.7100 208 30.4% 0.02 0.0008 -0.022 670 171.30 175.10 -1.00 0.0000 -0.048
0.3800 0.6300 5 251 30.4% 0.02 0.0007 -0.020 675 176.30 180.10 -1.00 0.0000 -0.048
0.2900 0.4200 31 223 29.6% 0.02 0.0006 -0.018 680 181.30 185.10 -1.00 0.0000 -0.048
0.2000 0.2700 35 2,316 30.3% 0.01 0.0004 -0.011 700 201.25 205.45 -1.00 0.0000 -0.048

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.

25%30%34%38%499.7410.0585.0
callsputs

Consumo cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnología

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servicios Financieros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energía

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP