NEM cadena de opciones Newmont Corporation
Cboe delayed options data · a fecha de 21:52 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 ±6.7% (121.74–139.14) · ATM IV 41.1% · P/C interés abierto 0.86
| 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 | |
| 61.65 | 64.25 | 12 | 1.00 | 0.0001 | 0.000 | 67.5 | 0 | 2.13 | 1,014 | 212.1% | -0.00 | 0.0001 | -0.004 | |||
| 59.10 | 60.80 | 50 | 103 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0500 | 2,434 | 115.4% | -0.00 | 0.0002 | -0.004 | ||
| 56.65 | 59.25 | 4 | 4 | 1.00 | 0.0002 | 0.000 | 72.5 | 0 | 2.13 | 536 | 192.4% | -0.00 | 0.0002 | -0.004 | ||
| 54.55 | 56.80 | 8 | 78 | 114.4% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.7000 | 1,773 | 146.9% | -0.00 | 0.0002 | -0.005 | |
| 51.70 | 54.35 | 1.00 | 0.0003 | 0.000 | 77.5 | 0 | 2.13 | 392 | 173.9% | -0.00 | 0.0003 | -0.005 | ||||
| 48.65 | 51.75 | 119 | 50 | 1.00 | 0.0003 | 0.000 | 80 | 0 | 0.9500 | 3,339 | 139.4% | -0.00 | 0.0003 | -0.005 | ||
| 46.75 | 49.55 | 85.4% | 1.00 | 0.0004 | 0.000 | 82.5 | 0 | 2.13 | 4,078 | 156.4% | -0.00 | 0.0004 | -0.006 | |||
| 44.45 | 47.05 | 2 | 67 | 98.7% | 1.00 | 0.0005 | 0.000 | 85 | 0 | 0.0100 | 1 | 4,348 | 70.3% | -0.00 | 0.0005 | -0.006 |
| 41.95 | 44.10 | 38 | 1.00 | 0.0006 | 0.000 | 87.5 | 0 | 0.0500 | 1 | 2,385 | 76.7% | -0.00 | 0.0006 | -0.007 | ||
| 38.70 | 41.20 | 170 | 1.00 | 0.0007 | 0.000 | 90 | 0 | 0.5000 | 3,489 | 98.1% | -0.00 | 0.0007 | -0.007 | |||
| 37.10 | 39.10 | 10 | 0.99 | 0.0008 | 0.000 | 92.5 | 0 | 2.13 | 1,303 | 124.1% | -0.01 | 0.0008 | -0.008 | |||
| 34.60 | 36.60 | 26 | 0.99 | 0.0010 | 0.000 | 95 | 0 | 0.0400 | 4 | 4,027 | 60.8% | -0.01 | 0.0010 | -0.009 | ||
| 31.95 | 34.35 | 19 | 0.99 | 0.0013 | 0.000 | 97.5 | 0 | 0.5100 | 11 | 1,660 | 80.1% | -0.01 | 0.0013 | -0.010 | ||
| 28.75 | 31.30 | 2,424 | 0.99 | 0.0016 | 0.000 | 100 | 0 | 0.0400 | 100 | 3,817 | 51.8% | -0.01 | 0.0016 | -0.011 | ||
| 25.40 | 26.15 | 62 | 3,358 | 53.5% | 0.99 | 0.0026 | -0.001 | 105 | 0.0400 | 0.1300 | 28 | 2,001 | 52.1% | -0.01 | 0.0026 | -0.014 |
| 19.35 | 21.55 | 21 | 2,062 | 0.97 | 0.0051 | -0.013 | 110 | 0.1000 | 0.1700 | 58 | 9,263 | 45.8% | -0.03 | 0.0052 | -0.023 | |
| 15.00 | 16.50 | 48 | 3,488 | 30.7% | 0.94 | 0.0109 | -0.036 | 115 | 0.2200 | 0.3700 | 92 | 2,438 | 41.8% | -0.06 | 0.0110 | -0.044 |
| 11.90 | 14.35 | 38.4% | 0.90 | 0.0164 | -0.057 | 118 | 0.4600 | 0.6700 | 65 | 599 | 41.5% | -0.10 | 0.0165 | -0.064 | ||
| 10.40 | 13.05 | 5 | 20.6% | 0.88 | 0.0185 | -0.066 | 119 | 0.5600 | 0.8900 | 50 | 42.0% | -0.12 | 0.0187 | -0.072 | ||
| 10.90 | 11.65 | 23 | 3,065 | 36.6% | 0.86 | 0.0208 | -0.074 | 120 | 0.7400 | 0.8500 | 128 | 2,071 | 40.6% | -0.14 | 0.0209 | -0.080 |
| 8.85 | 11.20 | 28.8% | 0.84 | 0.0230 | -0.083 | 121 | 0.7700 | 1.03 | 72 | 118 | 39.5% | -0.17 | 0.0231 | -0.089 | ||
| 8.55 | 10.35 | 7 | 7 | 34.3% | 0.81 | 0.0252 | -0.092 | 122 | 1.05 | 1.31 | 12 | 26 | 40.7% | -0.19 | 0.0254 | -0.097 |
| 8.10 | 9.70 | 6 | 10 | 38.0% | 0.78 | 0.0274 | -0.101 | 123 | 1.23 | 1.64 | 130 | 552 | 41.1% | -0.22 | 0.0276 | -0.106 |
| 7.45 | 8.75 | 5 | 13 | 37.4% | 0.75 | 0.0294 | -0.110 | 124 | 1.35 | 1.91 | 6 | 15 | 40.3% | -0.25 | 0.0296 | -0.114 |
| 7.50 | 8.10 | 158 | 4,777 | 42.2% | 0.72 | 0.0312 | -0.118 | 125 | 1.80 | 2.01 | 105 | 1,949 | 40.1% | -0.28 | 0.0314 | -0.121 |
| 6.45 | 7.25 | 4 | 23 | 39.2% | 0.69 | 0.0328 | -0.125 | 126 | 2.19 | 2.35 | 1 | 164 | 40.5% | -0.32 | 0.0331 | -0.128 |
| 6.00 | 6.60 | 55 | 40 | 40.2% | 0.65 | 0.0341 | -0.131 | 127 | 2.56 | 2.78 | 1 | 36 | 40.9% | -0.35 | 0.0344 | -0.134 |
| 5.30 | 6.00 | 26 | 80 | 39.7% | 0.62 | 0.0352 | -0.137 | 128 | 2.96 | 3.15 | 7 | 158 | 40.8% | -0.39 | 0.0354 | -0.139 |
| 5.00 | 5.50 | 19 | 23 | 41.3% | 0.58 | 0.0359 | -0.141 | 129 | 3.00 | 3.60 | 6 | 14 | 40.9% | -0.42 | 0.0362 | -0.143 |
| 4.55 | 4.90 | 319 | 11.0K | 41.3% | 0.54 | 0.0362 | -0.144 | 130 | 3.85 | 4.10 | 28 | 1,115 | 40.9% | -0.46 | 0.0366 | -0.145 |
| 4.10 | 4.40 | 87 | 109 | 41.5% | 0.51 | 0.0363 | -0.145 | 131 | 4.40 | 5.00 | 54 | 42.9% | -0.50 | 0.0366 | -0.147 | |
| 3.60 | 4.20 | 48 | 259 | 42.5% | 0.47 | 0.0361 | -0.146 | 132 | 4.95 | 5.55 | 1 | 49 | 42.9% | -0.53 | 0.0364 | -0.147 |
| 3.25 | 3.60 | 70 | 165 | 41.9% | 0.44 | 0.0356 | -0.145 | 133 | 5.40 | 6.35 | 404 | 43.4% | -0.57 | 0.0360 | -0.145 | |
| 2.75 | 3.20 | 46 | 74 | 41.3% | 0.40 | 0.0348 | -0.143 | 134 | 5.85 | 6.75 | 11 | 41.5% | -0.60 | 0.0352 | -0.143 | |
| 2.41 | 2.90 | 895 | 11.5K | 41.6% | 0.37 | 0.0339 | -0.140 | 135 | 6.60 | 7.70 | 37 | 243 | 43.5% | -0.64 | 0.0343 | -0.139 |
| 2.22 | 2.51 | 5 | 28 | 41.9% | 0.34 | 0.0327 | -0.136 | 136 | 7.35 | 8.10 | 3 | 42.4% | -0.67 | 0.0332 | -0.135 | |
| 1.96 | 2.21 | 5 | 138 | 42.1% | 0.31 | 0.0314 | -0.131 | 137 | 8.00 | 9.15 | 3 | 44.0% | -0.70 | 0.0319 | -0.129 | |
| 1.47 | 2.10 | 1 | 5 | 41.6% | 0.28 | 0.0300 | -0.125 | 138 | 8.55 | 9.55 | 65 | 41.0% | -0.73 | 0.0304 | -0.123 | |
| 1.36 | 1.76 | 6 | 130 | 41.7% | 0.25 | 0.0284 | -0.118 | 139 | 9.15 | 11.20 | 45.2% | -0.75 | 0.0289 | -0.116 | ||
| 1.17 | 1.50 | 53 | 2,678 | 41.5% | 0.23 | 0.0268 | -0.112 | 140 | 9.95 | 12.35 | 70 | 47.6% | -0.78 | 0.0272 | -0.109 | |
| 0.9700 | 1.83 | 7 | 2 | 44.9% | 0.20 | 0.0251 | -0.105 | 141 | 11.10 | 12.85 | 48.0% | -0.80 | 0.0255 | -0.101 | ||
| 0.7100 | 1.28 | 10 | 41.6% | 0.18 | 0.0233 | -0.097 | 142 | 11.95 | 14.25 | 52.1% | -0.83 | 0.0238 | -0.094 | |||
| 0.6000 | 1.11 | 107 | 41.7% | 0.16 | 0.0216 | -0.090 | 143 | 12.70 | 15.00 | 51.3% | -0.85 | 0.0220 | -0.086 | |||
| 0.5900 | 0.9000 | 8 | 11 | 42.0% | 0.14 | 0.0199 | -0.084 | 144 | 13.50 | 15.75 | 123 | 50.5% | -0.86 | 0.0203 | -0.079 | |
| 0.5500 | 0.7500 | 14 | 2,529 | 42.3% | 0.13 | 0.0183 | -0.077 | 145 | 14.55 | 16.95 | 20 | 54.5% | -0.88 | 0.0186 | -0.072 | |
| 0.4400 | 0.7800 | 20 | 22 | 43.5% | 0.11 | 0.0167 | -0.071 | 146 | 15.25 | 17.15 | 48.0% | -0.90 | 0.0170 | -0.065 | ||
| 0.2500 | 0.4000 | 155 | 3,219 | 43.8% | 0.07 | 0.0115 | -0.051 | 150 | 19.15 | 21.60 | 3 | 59.0% | -0.94 | 0.0121 | -0.042 | |
| 0.1500 | 0.2400 | 4 | 844 | 46.9% | 0.04 | 0.0072 | -0.035 | 155 | 23.40 | 26.45 | 58.4% | -0.97 | 0.0092 | -0.026 | ||
| 0.0300 | 0.3100 | 11 | 455 | 52.6% | 0.03 | 0.0046 | -0.025 | 160 | 29.15 | 31.40 | 75.0% | -0.99 | 0.0055 | -0.030 | ||
| 0 | 0.1000 | 5 | 1,339 | 49.5% | 0.02 | 0.0030 | -0.018 | 165 | 33.80 | 36.40 | 78.9% | -1.00 | 0.0018 | -0.044 | ||
| 0 | 0.2400 | 1 | 231 | 61.8% | 0.01 | 0.0020 | -0.013 | 170 | 38.90 | 40.80 | 78.6% | -1.00 | 0.0004 | -0.055 | ||
| 0 | 1.00 | 2,817 | 85.7% | 0.01 | 0.0014 | -0.010 | 175 | 43.85 | 46.40 | 94.1% | -1.00 | 0.0000 | -0.060 | |||
| 0 | 1.00 | 11.1K | 92.0% | 0.01 | 0.0010 | -0.008 | 180 | 48.90 | 51.40 | 1 | 2 | 101.7% | -1.00 | 0.0000 | -0.064 | |
| 0 | 0.8900 | 133 | 96.0% | 0.00 | 0.0008 | -0.006 | 185 | 53.35 | 56.40 | 99.0% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 0.2900 | 1 | 93 | 85.3% | 0.00 | 0.0006 | -0.005 | 190 | 59.05 | 60.80 | 106.9% | -1.00 | 0.0000 | -0.066 | ||
| 0 | 0.0200 | 2 | 23 | 67.3% | 0.00 | 0.0005 | -0.004 | 195 | 64.15 | 66.40 | 124.4% | -1.00 | 0.0000 | -0.067 | ||
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 — Sep 18, 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