MSFT cadena de opciones Microsoft Corporation

Vencimiento Cboe delayed options data · a fecha de 03:40 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 ±16.7% (443.77–621.42) · ATM IV 29.7% · P/C interés abierto 1.24

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
237.85	241.25		131	43.2%	0.99	0.0002	0.000	300	0.6100	0.9900	39	281	41.2%	-0.01	0.0002	-0.014
228.90	232.05			44.7%	0.98	0.0003	0.000	310	0.5100	1.29	5	42	39.9%	-0.02	0.0003	-0.017
219.35	222.50		66	43.4%	0.98	0.0003	0.000	320	0.7800	1.41	1	46	39.1%	-0.02	0.0003	-0.019
209.15	213.00			40.9%	0.98	0.0004	0.000	330	1.09	1.66	7	138	38.5%	-0.02	0.0004	-0.022
200.25	203.55			40.9%	0.97	0.0005	0.000	340	1.41	1.89	1	73	37.7%	-0.03	0.0005	-0.026
190.30	193.75			38.4%	0.97	0.0006	-0.005	350	1.93	2.45		139	37.7%	-0.04	0.0006	-0.029
181.60	184.25		2	38.3%	0.96	0.0006	-0.010	360	2.16	2.84		40	36.6%	-0.04	0.0007	-0.034
172.35	175.55		3	38.1%	0.95	0.0008	-0.016	370	2.82	3.20	1	305	35.9%	-0.05	0.0008	-0.038
163.05	166.05		2	36.8%	0.94	0.0009	-0.022	380	3.15	4.55		309	35.9%	-0.06	0.0009	-0.043
158.50	161.55		4	36.5%	0.94	0.0010	-0.025	385	3.35	4.25	5	728	34.7%	-0.07	0.0010	-0.046
154.00	157.05		3	36.1%	0.93	0.0010	-0.028	390	4.10	5.05	1	637	35.2%	-0.07	0.0010	-0.049
149.55	152.45		6	35.7%	0.92	0.0011	-0.032	395	4.65	5.30	3	100	34.9%	-0.08	0.0011	-0.051
145.50	147.75	6	12	35.5%	0.92	0.0012	-0.035	400	4.85	5.90	5	640	34.6%	-0.08	0.0012	-0.054
140.85	143.35		4	35.0%	0.91	0.0013	-0.038	405	5.50	5.95	24	738	34.1%	-0.09	0.0013	-0.057
136.40	139.25		14	34.8%	0.90	0.0013	-0.042	410	6.10	6.90	232	238	34.2%	-0.10	0.0014	-0.060
132.10	134.65		15	34.4%	0.90	0.0014	-0.046	415	6.50	7.65	2	323	34.0%	-0.11	0.0015	-0.063
127.80	130.90		35	34.4%	0.89	0.0015	-0.049	420	6.95	8.00	13	647	33.4%	-0.11	0.0016	-0.066
123.60	126.70		58	34.2%	0.88	0.0016	-0.053	425	7.65	8.60	1	291	33.2%	-0.12	0.0016	-0.070
119.40	121.90	59	127	33.5%	0.87	0.0017	-0.057	430	8.55	10.25	29	283	33.7%	-0.13	0.0018	-0.073
115.30	117.80	1	43	33.3%	0.86	0.0018	-0.060	435	9.10	10.15	3	283	32.8%	-0.14	0.0018	-0.076
110.85	114.30		37	33.2%	0.85	0.0019	-0.064	440	9.75	10.95	19	646	32.4%	-0.15	0.0020	-0.079
107.30	109.95		14	33.1%	0.84	0.0020	-0.068	445	11.00	11.60	1	236	32.3%	-0.16	0.0021	-0.083
103.00	105.95		102	32.6%	0.83	0.0021	-0.072	450	11.80	12.75	6	550	32.1%	-0.17	0.0022	-0.086
99.40	102.45		143	32.8%	0.82	0.0022	-0.075	455	12.95	13.85	1	280	32.1%	-0.19	0.0023	-0.089
95.50	98.25	2	24	32.3%	0.81	0.0023	-0.079	460	13.65	14.95	12	467	31.7%	-0.20	0.0024	-0.092
91.40	94.50	8	18	32.0%	0.79	0.0024	-0.082	465	15.35	15.85	113	437	31.7%	-0.21	0.0025	-0.095
88.15	90.80	1	48	32.0%	0.78	0.0025	-0.086	470	16.55	17.30	1	380	31.6%	-0.23	0.0026	-0.098
84.90	87.15		20	32.0%	0.77	0.0026	-0.089	475	17.45	18.55	63	370	31.2%	-0.24	0.0027	-0.101
81.10	83.60		56	31.7%	0.75	0.0027	-0.092	480	18.95	19.95	10	289	31.1%	-0.25	0.0028	-0.104
77.45	80.05		26	31.4%	0.74	0.0028	-0.095	485	20.55	21.40	60	237	31.0%	-0.27	0.0029	-0.107
73.70	76.75		146	31.1%	0.72	0.0029	-0.098	490	22.05	22.90	1	280	30.8%	-0.29	0.0030	-0.109
70.60	73.45		198	31.0%	0.71	0.0030	-0.101	495	22.75	25.70		288	30.8%	-0.30	0.0031	-0.112
67.25	70.20		397	30.8%	0.69	0.0031	-0.103	500	25.40	26.25		298	30.6%	-0.32	0.0032	-0.114
64.15	67.10		48	30.7%	0.68	0.0032	-0.106	505	27.20	28.90	1	309	30.8%	-0.33	0.0033	-0.116
61.65	63.75	4	116	30.7%	0.66	0.0032	-0.108	510	28.25	30.80	8	150	30.3%	-0.35	0.0034	-0.118
58.50	61.05		817	30.6%	0.64	0.0033	-0.110	515	30.75	32.10	1	147	30.1%	-0.37	0.0035	-0.119
55.40	58.20		151	30.3%	0.63	0.0034	-0.112	520	33.05	34.15	43	307	30.0%	-0.39	0.0036	-0.121
52.65	55.00	1	76	30.1%	0.61	0.0034	-0.113	525	34.40	36.25	3	142	29.6%	-0.41	0.0036	-0.122
49.80	52.25	5	123	29.9%	0.59	0.0035	-0.115	530	36.30	38.75		172	29.4%	-0.42	0.0037	-0.123
47.75	49.20	8	939	29.8%	0.57	0.0035	-0.116	535	39.00	41.70	2	181	29.6%	-0.44	0.0037	-0.124
45.40	47.05	16	130	29.9%	0.56	0.0036	-0.116	540	41.15	43.95	1	157	29.4%	-0.46	0.0038	-0.125
43.25	44.55	2	116	29.9%	0.54	0.0036	-0.117	545	44.40	46.25	1	50	29.4%	-0.48	0.0038	-0.125
40.90	42.20	31	454	29.7%	0.52	0.0036	-0.117	550	46.95	48.75	1	131	29.2%	-0.50	0.0039	-0.125
38.15	40.70	1	77	29.7%	0.50	0.0036	-0.117	555	49.35	51.40		11	29.0%	-0.52	0.0039	-0.125
36.55	37.45	3	336	29.4%	0.49	0.0036	-0.117	560	52.25	54.35		4	28.9%	-0.54	0.0039	-0.125
34.20	35.70		189	29.4%	0.47	0.0036	-0.117	565	55.25	57.95		61	29.1%	-0.56	0.0040	-0.124
32.45	33.90	4	209	29.4%	0.45	0.0036	-0.116	570	58.65	60.95	5	50	29.1%	-0.57	0.0040	-0.123
30.25	31.60	2	346	29.1%	0.43	0.0036	-0.115	575	61.35	64.15		16	28.9%	-0.59	0.0040	-0.122
28.80	29.90	3	893	29.2%	0.42	0.0036	-0.114	580	64.60	67.45		80	28.8%	-0.61	0.0040	-0.121
27.10	28.50	6	371	29.2%	0.40	0.0036	-0.113	585	68.10	70.45		70	28.7%	-0.63	0.0040	-0.120
21.55	24.25	38	744	28.9%	0.35	0.0034	-0.108	600	78.60	81.35		16	28.6%	-0.69	0.0039	-0.114
17.20	18.25	15	339	28.7%	0.29	0.0032	-0.100	620	93.65	96.55		5	28.3%	-0.75	0.0037	-0.104
12.90	13.75	9	349	28.4%	0.24	0.0029	-0.089	640	110.10	112.95		10	28.2%	-0.82	0.0034	-0.092
9.85	10.45	31	370	28.3%	0.19	0.0026	-0.079	660	127.60	130.55			28.1%	-0.87	0.0032	-0.082
7.20	9.00	3	252	28.8%	0.15	0.0022	-0.068	680	146.05	148.95			28.0%	-0.92	0.0031	-0.073
5.40	6.00	16	269	28.2%	0.12	0.0019	-0.057	700	165.05	168.05				-0.97	0.0028	-0.075
4.00	4.40	233	833	28.2%	0.09	0.0016	-0.048	720	184.85	187.80				-1.00	0.0005	-0.074
2.59	3.85		176	28.4%	0.07	0.0013	-0.040	740	204.70	208.05				-1.00	0.0000	-0.074
2.12	2.43		96	28.2%	0.06	0.0011	-0.032	760	224.70	228.25				-1.00	0.0000	-0.074
1.60	2.19	3	7	28.8%	0.04	0.0009	-0.026	780	244.45	247.65				-1.00	0.0000	-0.074

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 — Apr 16, 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

MSFT cadena de opciones Microsoft Corporation

Sonrisa de volatilidad — Apr 16, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo