MSFT cadena de opciones Microsoft Corporation
Cboe delayed options data · a fecha de 14:04 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 ±7.6% (487.97–567.72) · ATM IV 32.2% · P/C interés abierto 0.62
| 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 | |
| 261.45 | 264.45 | 73 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.5500 | 169 | 98.0% | -0.00 | 0.0000 | -0.006 | |||
| 256.55 | 259.80 | 62 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 457 | 74.0% | -0.00 | 0.0000 | -0.006 | |||
| 251.55 | 254.85 | 28 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 333 | 73.4% | -0.00 | 0.0000 | -0.007 | |||
| 246.60 | 249.85 | 52 | 1.00 | 0.0000 | 0.000 | 280 | 0.0100 | 0.0700 | 2,559 | 74.4% | -0.00 | 0.0000 | -0.008 | |||
| 241.55 | 244.50 | 41 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0700 | 381 | 71.6% | -0.00 | 0.0000 | -0.008 | |||
| 236.55 | 239.80 | 33 | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 1.14 | 2,260 | 94.9% | -0.00 | 0.0000 | -0.009 | |||
| 231.65 | 234.95 | 125 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.7300 | 530 | 87.0% | -0.00 | 0.0001 | -0.010 | |||
| 226.60 | 229.70 | 109 | 1.00 | 0.0001 | 0.000 | 300 | 0.0100 | 0.1400 | 3,314 | 70.9% | -0.00 | 0.0001 | -0.011 | |||
| 221.65 | 224.20 | 60 | 1.00 | 0.0001 | 0.000 | 305 | 0.0400 | 0.0700 | 678 | 66.9% | -0.00 | 0.0001 | -0.012 | |||
| 216.65 | 219.60 | 31 | 1.00 | 0.0001 | 0.000 | 310 | 0.0100 | 0.6000 | 1,241 | 78.4% | -0.00 | 0.0001 | -0.013 | |||
| 211.70 | 214.25 | 33 | 1.00 | 0.0001 | 0.000 | 315 | 0.0400 | 0.6000 | 1,850 | 76.7% | -0.00 | 0.0001 | -0.014 | |||
| 206.70 | 209.25 | 94 | 1.00 | 0.0001 | 0.000 | 320 | 0.0200 | 0.6100 | 1 | 1,077 | 74.5% | -0.00 | 0.0001 | -0.015 | ||
| 201.75 | 204.30 | 61 | 1.00 | 0.0001 | 0.000 | 325 | 0.0200 | 0.5700 | 2,024 | 71.8% | -0.00 | 0.0001 | -0.016 | |||
| 196.75 | 199.60 | 122 | 1.00 | 0.0001 | 0.000 | 330 | 0.0300 | 0.3800 | 1,674 | 66.7% | -0.00 | 0.0001 | -0.017 | |||
| 191.80 | 194.50 | 71 | 1.00 | 0.0001 | 0.000 | 335 | 0.0300 | 0.1400 | 875 | 58.7% | -0.00 | 0.0001 | -0.018 | |||
| 186.80 | 189.80 | 182 | 1.00 | 0.0001 | 0.000 | 340 | 0.0800 | 0.5700 | 1,113 | 66.6% | -0.00 | 0.0001 | -0.019 | |||
| 181.90 | 185.00 | 161 | 0.99 | 0.0002 | 0.000 | 345 | 0.0400 | 0.5900 | 1,164 | 64.3% | -0.01 | 0.0002 | -0.021 | |||
| 177.65 | 179.65 | 966 | 0.99 | 0.0002 | 0.000 | 350 | 0.0500 | 0.7100 | 4,114 | 63.9% | -0.01 | 0.0002 | -0.022 | |||
| 171.90 | 174.50 | 315 | 0.99 | 0.0002 | -0.001 | 355 | 0.0500 | 0.7000 | 2,725 | 61.9% | -0.01 | 0.0002 | -0.024 | |||
| 166.95 | 169.50 | 364 | 0.99 | 0.0002 | -0.003 | 360 | 0.0500 | 0.4400 | 4,448 | 56.7% | -0.01 | 0.0002 | -0.026 | |||
| 161.95 | 164.80 | 306 | 0.99 | 0.0002 | -0.005 | 365 | 0.0600 | 0.6200 | 2,653 | 57.2% | -0.01 | 0.0003 | -0.027 | |||
| 157.00 | 159.95 | 808 | 0.99 | 0.0003 | -0.008 | 370 | 0.0600 | 0.7900 | 4,453 | 57.1% | -0.01 | 0.0003 | -0.029 | |||
| 152.05 | 154.85 | 732 | 0.99 | 0.0003 | -0.011 | 375 | 0.1500 | 0.7700 | 1,133 | 55.9% | -0.01 | 0.0003 | -0.032 | |||
| 147.45 | 150.20 | 650 | 0.99 | 0.0003 | -0.013 | 380 | 0.0800 | 0.5000 | 3,224 | 50.6% | -0.01 | 0.0004 | -0.034 | |||
| 142.15 | 145.25 | 846 | 0.99 | 0.0004 | -0.017 | 385 | 0.0900 | 0.7500 | 1,343 | 51.4% | -0.01 | 0.0004 | -0.036 | |||
| 137.25 | 140.50 | 1,189 | 0.99 | 0.0004 | -0.020 | 390 | 0.1000 | 0.4100 | 3,725 | 46.2% | -0.01 | 0.0005 | -0.039 | |||
| 132.30 | 135.85 | 1,354 | 0.99 | 0.0005 | -0.024 | 395 | 0.1100 | 0.7000 | 1 | 2,582 | 47.5% | -0.02 | 0.0005 | -0.042 | ||
| 127.40 | 130.25 | 4,261 | 0.98 | 0.0006 | -0.028 | 400 | 0.3500 | 0.4600 | 2 | 6,264 | 45.7% | -0.02 | 0.0006 | -0.046 | ||
| 122.40 | 125.45 | 1,288 | 0.98 | 0.0006 | -0.032 | 405 | 0.4100 | 0.7600 | 1 | 1,740 | 46.5% | -0.02 | 0.0007 | -0.050 | ||
| 117.50 | 120.45 | 893 | 0.98 | 0.0007 | -0.037 | 410 | 0.4900 | 1.06 | 3,664 | 46.8% | -0.02 | 0.0008 | -0.054 | |||
| 112.50 | 115.20 | 998 | 0.98 | 0.0008 | -0.042 | 415 | 0.2900 | 0.7400 | 1 | 1,282 | 41.9% | -0.02 | 0.0009 | -0.059 | ||
| 107.65 | 111.20 | 21.4K | 0.97 | 0.0009 | -0.048 | 420 | 0.6600 | 0.8600 | 1 | 3,575 | 42.8% | -0.03 | 0.0010 | -0.065 | ||
| 102.80 | 105.45 | 1 | 1,328 | 0.97 | 0.0011 | -0.055 | 425 | 0.7300 | 0.9100 | 1,351 | 41.5% | -0.03 | 0.0011 | -0.071 | ||
| 97.95 | 100.80 | 1,211 | 0.97 | 0.0012 | -0.063 | 430 | 0.5200 | 1.05 | 1 | 3,355 | 39.4% | -0.04 | 0.0013 | -0.078 | ||
| 93.05 | 96.45 | 898 | 27.2% | 0.96 | 0.0014 | -0.071 | 435 | 0.8200 | 1.18 | 3,992 | 39.2% | -0.04 | 0.0015 | -0.086 | ||
| 88.25 | 91.75 | 2,063 | 30.2% | 0.95 | 0.0016 | -0.081 | 440 | 1.17 | 1.40 | 3 | 2,978 | 39.3% | -0.05 | 0.0017 | -0.095 | |
| 83.50 | 86.70 | 1,132 | 31.6% | 0.95 | 0.0018 | -0.091 | 445 | 1.42 | 1.61 | 5 | 2,018 | 38.7% | -0.06 | 0.0019 | -0.106 | |
| 78.90 | 81.25 | 4,674 | 32.6% | 0.94 | 0.0021 | -0.103 | 450 | 1.69 | 1.88 | 9 | 5,513 | 38.1% | -0.07 | 0.0022 | -0.117 | |
| 74.25 | 76.70 | 1 | 926 | 32.9% | 0.93 | 0.0024 | -0.116 | 455 | 1.96 | 2.22 | 3 | 4,810 | 37.4% | -0.08 | 0.0025 | -0.130 |
| 69.70 | 72.30 | 1 | 2,058 | 33.7% | 0.91 | 0.0028 | -0.131 | 460 | 2.36 | 2.57 | 49 | 5,873 | 36.9% | -0.09 | 0.0028 | -0.143 |
| 65.25 | 67.40 | 1,648 | 33.1% | 0.90 | 0.0031 | -0.146 | 465 | 2.79 | 3.10 | 1,994 | 36.5% | -0.10 | 0.0032 | -0.158 | ||
| 60.70 | 62.95 | 4,952 | 32.9% | 0.88 | 0.0036 | -0.163 | 470 | 3.30 | 3.65 | 14 | 4,966 | 36.0% | -0.12 | 0.0036 | -0.174 | |
| 56.15 | 58.85 | 849 | 32.5% | 0.87 | 0.0040 | -0.180 | 475 | 3.90 | 4.30 | 6 | 2,370 | 35.6% | -0.14 | 0.0041 | -0.191 | |
| 51.90 | 54.25 | 1 | 10.9K | 32.5% | 0.85 | 0.0044 | -0.198 | 480 | 4.60 | 5.00 | 33 | 3,765 | 35.2% | -0.16 | 0.0045 | -0.208 |
| 47.85 | 50.20 | 2 | 1,653 | 32.7% | 0.82 | 0.0049 | -0.216 | 485 | 5.35 | 5.95 | 1,939 | 34.7% | -0.18 | 0.0050 | -0.225 | |
| 44.55 | 46.15 | 1 | 4,235 | 33.4% | 0.80 | 0.0054 | -0.234 | 490 | 6.35 | 6.90 | 15 | 6,909 | 34.4% | -0.21 | 0.0054 | -0.242 |
| 40.05 | 42.25 | 1 | 1,943 | 32.5% | 0.77 | 0.0059 | -0.251 | 495 | 7.45 | 8.05 | 1 | 1,831 | 34.1% | -0.24 | 0.0059 | -0.258 |
| 36.25 | 38.30 | 7 | 10.1K | 32.0% | 0.74 | 0.0063 | -0.267 | 500 | 8.80 | 9.25 | 168 | 11.3K | 33.7% | -0.27 | 0.0064 | -0.273 |
| 33.45 | 35.25 | 1,951 | 33.0% | 0.70 | 0.0067 | -0.282 | 505 | 10.20 | 10.85 | 9 | 1,883 | 33.6% | -0.30 | 0.0068 | -0.286 | |
| 31.90 | 33.00 | 1 | 32.6% | 0.69 | 0.0069 | -0.288 | 507.5 | 11.00 | 11.65 | 2 | 29 | 33.5% | -0.32 | 0.0070 | -0.292 | |
| 30.30 | 31.50 | 7 | 5,742 | 32.5% | 0.67 | 0.0071 | -0.294 | 510 | 11.75 | 12.50 | 12 | 4,739 | 33.3% | -0.34 | 0.0072 | -0.298 |
| 28.80 | 29.70 | 3 | 28 | 32.5% | 0.65 | 0.0073 | -0.299 | 512.5 | 12.70 | 13.40 | 15 | 17 | 33.2% | -0.36 | 0.0073 | -0.302 |
| 27.25 | 28.15 | 32 | 2,836 | 32.4% | 0.63 | 0.0075 | -0.304 | 515 | 13.50 | 14.30 | 19 | 2,530 | 33.0% | -0.37 | 0.0075 | -0.306 |
| 25.65 | 26.85 | 3 | 1 | 32.4% | 0.61 | 0.0076 | -0.308 | 517.5 | 14.40 | 15.35 | 8 | 23 | 32.8% | -0.39 | 0.0076 | -0.310 |
| 24.20 | 25.10 | 4 | 6,545 | 32.1% | 0.59 | 0.0077 | -0.311 | 520 | 15.55 | 16.35 | 14 | 1,860 | 32.8% | -0.41 | 0.0077 | -0.312 |
| 22.70 | 23.65 | 10 | 31.9% | 0.57 | 0.0078 | -0.314 | 522.5 | 16.65 | 17.50 | 2 | 7 | 32.8% | -0.43 | 0.0078 | -0.314 | |
| 21.40 | 22.20 | 8 | 3,515 | 31.9% | 0.56 | 0.0079 | -0.315 | 525 | 17.70 | 18.55 | 17 | 1,708 | 32.5% | -0.45 | 0.0079 | -0.315 |
| 20.15 | 20.85 | 1 | 25 | 31.8% | 0.54 | 0.0080 | -0.316 | 527.5 | 18.95 | 19.80 | 2 | 25 | 32.6% | -0.47 | 0.0080 | -0.316 |
| 18.85 | 19.55 | 6 | 5,517 | 31.5% | 0.52 | 0.0081 | -0.316 | 530 | 20.15 | 21.00 | 63 | 3,817 | 32.4% | -0.49 | 0.0080 | -0.315 |
| 18.10 | 18.55 | 2 | 184 | 31.7% | 0.49 | 0.0081 | -0.315 | 532.5 | 21.40 | 22.50 | 10 | 75 | 32.5% | -0.51 | 0.0081 | -0.314 |
| 16.95 | 17.15 | 19 | 19.9K | 31.4% | 0.47 | 0.0081 | -0.314 | 535 | 22.75 | 23.65 | 18 | 3,375 | 32.2% | -0.53 | 0.0081 | -0.312 |
| 15.85 | 16.30 | 8 | 132 | 31.2% | 0.45 | 0.0081 | -0.311 | 537.5 | 23.85 | 25.15 | 25 | 32.0% | -0.55 | 0.0081 | -0.309 | |
| 14.75 | 15.00 | 69 | 10.1K | 31.2% | 0.43 | 0.0081 | -0.308 | 540 | 25.55 | 26.45 | 2 | 1,934 | 32.0% | -0.57 | 0.0080 | -0.305 |
| 13.75 | 13.90 | 5 | 53 | 31.2% | 0.41 | 0.0080 | -0.304 | 542.5 | 26.80 | 28.10 | 19 | 31.9% | -0.59 | 0.0080 | -0.301 | |
| 12.70 | 12.95 | 20 | 3,566 | 31.4% | 0.40 | 0.0080 | -0.299 | 545 | 28.40 | 29.65 | 729 | 31.8% | -0.61 | 0.0079 | -0.296 | |
| 11.35 | 11.95 | 3 | 38 | 31.0% | 0.38 | 0.0079 | -0.294 | 547.5 | 29.80 | 31.30 | 1 | 31.6% | -0.63 | 0.0078 | -0.291 | |
| 10.80 | 11.10 | 47 | 9,469 | 31.2% | 0.36 | 0.0077 | -0.288 | 550 | 31.75 | 32.90 | 858 | 31.8% | -0.65 | 0.0077 | -0.284 | |
| 9.65 | 10.30 | 49 | 30.7% | 0.34 | 0.0076 | -0.281 | 552.5 | 33.30 | 34.60 | 1 | 31.6% | -0.67 | 0.0076 | -0.278 | ||
| 9.30 | 9.50 | 32 | 4,416 | 31.1% | 0.32 | 0.0075 | -0.274 | 555 | 34.85 | 36.40 | 239 | 31.4% | -0.69 | 0.0075 | -0.271 | |
| 7.55 | 8.05 | 22 | 10.8K | 30.5% | 0.28 | 0.0071 | -0.258 | 560 | 38.40 | 40.85 | 89 | 32.1% | -0.72 | 0.0071 | -0.255 | |
| 6.30 | 6.75 | 6 | 4,576 | 30.4% | 0.25 | 0.0067 | -0.240 | 565 | 42.30 | 44.65 | 85 | 32.3% | -0.76 | 0.0068 | -0.238 | |
| 5.35 | 5.65 | 46 | 7,299 | 30.3% | 0.22 | 0.0062 | -0.222 | 570 | 46.30 | 48.75 | 183 | 32.4% | -0.79 | 0.0064 | -0.221 | |
| 4.30 | 4.75 | 4 | 5,522 | 30.1% | 0.19 | 0.0058 | -0.203 | 575 | 49.85 | 52.75 | 40 | 32.0% | -0.82 | 0.0059 | -0.203 | |
| 3.60 | 3.90 | 19 | 14.5K | 30.0% | 0.16 | 0.0053 | -0.184 | 580 | 54.45 | 57.10 | 76 | 32.5% | -0.84 | 0.0055 | -0.186 | |
| 3.00 | 3.20 | 2 | 2,423 | 30.1% | 0.14 | 0.0048 | -0.166 | 585 | 58.50 | 61.40 | 13 | 32.1% | -0.87 | 0.0051 | -0.169 | |
| 2.44 | 2.69 | 31 | 7,229 | 30.2% | 0.12 | 0.0043 | -0.148 | 590 | 63.20 | 65.75 | 28 | 32.6% | -0.89 | 0.0046 | -0.153 | |
| 1.98 | 2.16 | 2 | 1,486 | 30.0% | 0.10 | 0.0038 | -0.132 | 595 | 68.00 | 70.45 | 47 | 33.4% | -0.91 | 0.0043 | -0.139 | |
| 1.65 | 1.82 | 8 | 9,067 | 30.2% | 0.09 | 0.0034 | -0.116 | 600 | 72.35 | 75.20 | 59 | 33.6% | -0.93 | 0.0038 | -0.125 | |
| 1.27 | 1.48 | 3 | 18.6K | 30.1% | 0.07 | 0.0030 | -0.102 | 605 | 77.10 | 79.80 | 1 | 33.9% | -0.94 | 0.0036 | -0.116 | |
| 1.02 | 1.21 | 2 | 1,960 | 30.1% | 0.06 | 0.0026 | -0.090 | 610 | 81.85 | 84.75 | 1 | 34.5% | -0.96 | 0.0032 | -0.101 | |
| 0.8200 | 0.9800 | 27 | 744 | 30.1% | 0.05 | 0.0023 | -0.079 | 615 | 86.65 | 89.55 | 1 | 35.2% | -0.97 | 0.0028 | -0.093 | |
| 0.6500 | 0.9900 | 2 | 1,277 | 30.9% | 0.04 | 0.0020 | -0.069 | 620 | 91.55 | 94.55 | 2 | 36.1% | -0.98 | 0.0024 | -0.083 | |
| 0.5400 | 1.33 | 2 | 1,074 | 32.9% | 0.04 | 0.0017 | -0.060 | 625 | 96.50 | 99.50 | 37.2% | -0.99 | 0.0018 | -0.072 | ||
| 0.4500 | 0.6200 | 1,539 | 31.0% | 0.03 | 0.0015 | -0.053 | 630 | 101.25 | 104.40 | 37.6% | -0.99 | 0.0011 | -0.070 | |||
| 0.1700 | 0.8100 | 599 | 31.7% | 0.03 | 0.0013 | -0.046 | 635 | 106.25 | 109.40 | 39.9% | -1.00 | 0.0007 | -0.064 | |||
| 0.1100 | 0.7200 | 973 | 32.0% | 0.02 | 0.0011 | -0.041 | 640 | 111.50 | 114.45 | 41.1% | -1.00 | 0.0004 | -0.063 | |||
| 0.1300 | 0.9600 | 492 | 34.5% | 0.02 | 0.0010 | -0.036 | 645 | 116.50 | 118.60 | 42.4% | -1.00 | 0.0001 | -0.063 | |||
| 0.1800 | 0.3000 | 1,416 | 31.6% | 0.02 | 0.0008 | -0.032 | 650 | 121.55 | 123.70 | 43.9% | -1.00 | 0.0000 | -0.063 | |||
| 0.1000 | 0.8400 | 303 | 35.9% | 0.01 | 0.0007 | -0.028 | 655 | 126.25 | 129.40 | 44.1% | -1.00 | 0.0000 | -0.063 | |||
| 0.0800 | 0.6100 | 387 | 35.3% | 0.01 | 0.0006 | -0.025 | 660 | 131.55 | 134.45 | 46.5% | -1.00 | 0.0000 | -0.063 | |||
| 0.0600 | 0.6000 | 270 | 36.1% | 0.01 | 0.0006 | -0.022 | 665 | 136.25 | 138.60 | 46.6% | -1.00 | 0.0000 | -0.063 | |||
| 0.0800 | 0.2200 | 293 | 33.5% | 0.01 | 0.0005 | -0.020 | 670 | 141.40 | 144.45 | 48.4% | -1.00 | 0.0000 | -0.063 | |||
| 0.0500 | 0.5700 | 332 | 37.7% | 0.01 | 0.0004 | -0.018 | 675 | 146.05 | 148.60 | 47.7% | -1.00 | 0.0000 | -0.063 | |||
| 0.0200 | 0.2100 | 455 | 34.3% | 0.01 | 0.0004 | -0.016 | 680 | 151.25 | 153.60 | 50.2% | -1.00 | 0.0000 | -0.063 | |||
| 0.0200 | 0.1500 | 1 | 3,300 | 36.5% | 0.00 | 0.0002 | -0.011 | 700 | 171.35 | 174.40 | 55.3% | -1.00 | 0.0000 | -0.063 | ||
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