ORLY cadena de opciones O'Reilly Automotive, Inc.
Cboe delayed options data · a fecha de 21:53 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 ±4.4% (83.75–91.45) · ATM IV 26.7% · P/C interés abierto 0.68
| 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 | |
| 41.20 | 44.00 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.15 | 233.5% | -0.00 | 0.0000 | -0.000 | |||||
| 39.40 | 42.30 | 1.00 | 0.0000 | 0.000 | 46.67 | 0 | 1.00 | 46 | 187.6% | -0.00 | 0.0000 | -0.000 | ||||
| 37.90 | 41.80 | 1 | 147.0% | 1.00 | 0.0000 | 0.000 | 48 | 0 | 1.55 | 198.2% | -0.00 | 0.0000 | -0.000 | |||
| 36.90 | 38.60 | 1.00 | 0.0000 | 0.000 | 49.33 | 0 | 1.35 | 184.8% | -0.00 | 0.0000 | -0.000 | |||||
| 35.50 | 39.00 | 143.0% | 1.00 | 0.0000 | 0.000 | 50.67 | 0 | 0.9500 | 164.6% | -0.00 | 0.0000 | -0.000 | ||||
| 33.90 | 37.80 | 2 | 128.5% | 1.00 | 0.0001 | 0.000 | 52 | 0 | 0.7500 | 150.7% | -0.00 | 0.0001 | -0.000 | |||
| 32.70 | 36.30 | 119.9% | 1.00 | 0.0001 | 0.000 | 53.33 | 0 | 0.7500 | 144.4% | -0.00 | 0.0001 | -0.000 | ||||
| 31.50 | 35.00 | 124.7% | 1.00 | 0.0001 | 0.000 | 54.67 | 0 | 0.7500 | 3 | 138.2% | -0.00 | 0.0001 | -0.000 | |||
| 30.30 | 33.30 | 29 | 104.2% | 1.00 | 0.0001 | 0.000 | 56 | 0 | 0.7500 | 3 | 132.2% | -0.00 | 0.0001 | -0.001 | ||
| 29.00 | 31.90 | 95.4% | 1.00 | 0.0002 | 0.000 | 57.33 | 0 | 0.7500 | 1 | 126.4% | -0.00 | 0.0002 | -0.001 | |||
| 27.60 | 30.60 | 88.3% | 1.00 | 0.0002 | 0.000 | 58.67 | 0 | 0.7500 | 56 | 120.6% | -0.00 | 0.0002 | -0.001 | |||
| 26.40 | 29.30 | 11 | 95.3% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.7500 | 9 | 114.9% | -0.00 | 0.0003 | -0.001 | ||
| 25.00 | 27.90 | 80.4% | 1.00 | 0.0004 | 0.000 | 61.33 | 0 | 0.7500 | 4 | 109.4% | -0.00 | 0.0004 | -0.001 | |||
| 23.60 | 26.40 | 1.00 | 0.0005 | 0.000 | 62.67 | 0 | 1.35 | 5 | 118.8% | -0.00 | 0.0005 | -0.001 | ||||
| 22.30 | 25.30 | 74.2% | 1.00 | 0.0006 | 0.000 | 64 | 0 | 0.7500 | 5 | 98.5% | -0.00 | 0.0006 | -0.002 | |||
| 21.10 | 23.80 | 66.4% | 1.00 | 0.0009 | 0.000 | 65.33 | 0 | 1.75 | 21 | 114.7% | -0.00 | 0.0009 | -0.002 | |||
| 20.00 | 22.50 | 4 | 76.7% | 1.00 | 0.0012 | 0.000 | 66.67 | 0 | 0.7500 | 10 | 88.0% | -0.00 | 0.0012 | -0.003 | ||
| 18.60 | 21.00 | 1 | 60.5% | 1.00 | 0.0015 | 0.000 | 68 | 0 | 0.7500 | 5 | 82.8% | -0.00 | 0.0015 | -0.003 | ||
| 17.30 | 19.70 | 59.6% | 0.99 | 0.0021 | 0.000 | 69.33 | 0 | 0.7500 | 3 | 77.8% | -0.01 | 0.0021 | -0.004 | |||
| 16.00 | 18.30 | 54.2% | 0.99 | 0.0028 | 0.000 | 70.67 | 0 | 0.7500 | 11 | 72.7% | -0.01 | 0.0028 | -0.005 | |||
| 14.70 | 17.00 | 39 | 52.7% | 0.99 | 0.0038 | 0.000 | 72 | 0 | 0.7000 | 21 | 66.6% | -0.01 | 0.0038 | -0.007 | ||
| 13.40 | 15.70 | 1 | 50.6% | 0.98 | 0.0051 | -0.001 | 73.33 | 0 | 0.7000 | 38 | 61.7% | -0.02 | 0.0052 | -0.009 | ||
| 12.00 | 14.30 | 20 | 41.5% | 0.98 | 0.0070 | -0.004 | 74.67 | 0 | 0.5000 | 37 | 52.5% | -0.02 | 0.0071 | -0.011 | ||
| 10.80 | 13.10 | 40 | 45.6% | 0.97 | 0.0096 | -0.008 | 76 | 0 | 0.7500 | 86 | 52.9% | -0.03 | 0.0097 | -0.014 | ||
| 9.90 | 11.50 | 8 | 44.5% | 0.96 | 0.0132 | -0.012 | 77.33 | 0 | 0.7500 | 155 | 48.0% | -0.04 | 0.0133 | -0.017 | ||
| 8.60 | 10.20 | 3 | 41.1% | 0.94 | 0.0182 | -0.017 | 78.67 | 0.1000 | 0.7000 | 374 | 43.8% | -0.06 | 0.0183 | -0.022 | ||
| 7.20 | 8.90 | 42 | 35.6% | 0.92 | 0.0249 | -0.023 | 80 | 0.1000 | 0.3000 | 605 | 32.2% | -0.08 | 0.0251 | -0.027 | ||
| 6.00 | 7.60 | 7 | 33.1% | 0.89 | 0.0337 | -0.030 | 81.33 | 0.1500 | 0.4000 | 350 | 30.3% | -0.11 | 0.0339 | -0.034 | ||
| 5.00 | 6.40 | 50 | 33.4% | 0.84 | 0.0448 | -0.039 | 82.67 | 0.1000 | 0.8000 | 407 | 29.8% | -0.16 | 0.0452 | -0.042 | ||
| 3.90 | 5.20 | 76 | 31.0% | 0.78 | 0.0576 | -0.047 | 84 | 0.3000 | 1.00 | 261 | 28.4% | -0.22 | 0.0581 | -0.049 | ||
| 3.10 | 3.80 | 5 | 368 | 28.4% | 0.70 | 0.0705 | -0.054 | 85.33 | 0.7000 | 1.20 | 829 | 27.3% | -0.30 | 0.0712 | -0.056 | |
| 2.05 | 2.95 | 72 | 26.7% | 0.60 | 0.0807 | -0.060 | 86.67 | 1.05 | 1.75 | 1 | 187 | 26.6% | -0.40 | 0.0817 | -0.061 | |
| 1.45 | 2.25 | 1 | 688 | 27.4% | 0.49 | 0.0849 | -0.061 | 88 | 1.70 | 2.30 | 2,559 | 26.1% | -0.51 | 0.0862 | -0.062 | |
| 1.00 | 1.40 | 296 | 26.0% | 0.38 | 0.0814 | -0.058 | 89.33 | 2.25 | 3.00 | 336 | 23.7% | -0.63 | 0.0829 | -0.059 | ||
| 0.5000 | 1.15 | 216 | 26.7% | 0.28 | 0.0716 | -0.052 | 90.67 | 3.30 | 3.90 | 1,543 | 24.0% | -0.73 | 0.0732 | -0.052 | ||
| 0.2000 | 0.8500 | 705 | 26.7% | 0.20 | 0.0588 | -0.044 | 92 | 4.00 | 5.30 | 817 | 23.5% | -0.81 | 0.0603 | -0.043 | ||
| 0.1000 | 0.5500 | 436 | 26.8% | 0.15 | 0.0461 | -0.036 | 93.33 | 5.10 | 6.60 | 283 | 24.1% | -0.87 | 0.0472 | -0.035 | ||
| 0.1500 | 0.7500 | 3,737 | 34.2% | 0.10 | 0.0350 | -0.029 | 94.67 | 6.30 | 7.80 | 229 | -0.91 | 0.0370 | -0.026 | |||
| 0.1000 | 0.4000 | 1,145 | 32.5% | 0.07 | 0.0262 | -0.023 | 96 | 7.50 | 9.10 | 191 | -0.94 | 0.0301 | -0.021 | |||
| 0 | 0.7500 | 577 | 40.2% | 0.05 | 0.0195 | -0.018 | 97.33 | 8.80 | 10.40 | 4 | -0.97 | 0.0240 | -0.018 | |||
| 0.0500 | 0.1500 | 410 | 32.7% | 0.04 | 0.0145 | -0.014 | 98.67 | 10.10 | 12.00 | 49 | -0.98 | 0.0165 | -0.021 | |||
| 0 | 0.2000 | 1,390 | 35.7% | 0.03 | 0.0108 | -0.011 | 100 | 11.10 | 13.50 | 21 | -0.99 | 0.0093 | -0.026 | |||
| 0 | 0.6000 | 556 | 48.3% | 0.02 | 0.0081 | -0.009 | 101.33 | 12.50 | 14.80 | 19 | -1.00 | 0.0045 | -0.030 | |||
| 0 | 0.7500 | 529 | 54.3% | 0.02 | 0.0061 | -0.007 | 102.67 | 13.80 | 16.20 | 7 | -1.00 | 0.0016 | -0.034 | |||
| 0 | 0.2000 | 563 | 44.2% | 0.01 | 0.0047 | -0.006 | 104 | 15.20 | 17.50 | 19 | 22 | -1.00 | 0.0005 | -0.037 | ||
| 0 | 0.7500 | 470 | 60.8% | 0.01 | 0.0036 | -0.005 | 105.33 | 16.40 | 19.00 | 11 | -1.00 | 0.0001 | -0.039 | |||
| 0 | 0.7500 | 139 | 63.9% | 0.01 | 0.0028 | -0.004 | 106.67 | 17.40 | 20.60 | 11 | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.7500 | 264 | 67.0% | 0.01 | 0.0022 | -0.003 | 108 | 19.20 | 21.50 | 11 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.7500 | 16 | 69.9% | 0.00 | 0.0017 | -0.003 | 109.33 | 20.40 | 23.30 | 7 | 63.1% | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.7500 | 74 | 72.9% | 0.00 | 0.0014 | -0.002 | 110.67 | 21.10 | 24.70 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.5500 | 287 | 71.0% | 0.00 | 0.0011 | -0.002 | 112 | 23.10 | 25.90 | 67.2% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.7500 | 18 | 78.5% | 0.00 | 0.0009 | -0.001 | 113.33 | 24.40 | 27.10 | 61.6% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.7500 | 104 | 81.2% | 0.00 | 0.0007 | -0.001 | 114.67 | 25.20 | 28.70 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 66 | 83.9% | 0.00 | 0.0006 | -0.001 | 116 | 27.10 | 30.00 | 78.4% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7500 | 45 | 86.5% | 0.00 | 0.0005 | -0.001 | 117.33 | 28.40 | 31.20 | 74.9% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7500 | 20 | 89.1% | 0.00 | 0.0004 | -0.001 | 118.67 | 29.00 | 32.90 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 74 | 91.6% | 0.00 | 0.0003 | -0.001 | 120 | 31.10 | 33.80 | 77.6% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7500 | 70 | 94.1% | 0.00 | 0.0003 | -0.001 | 121.33 | 32.40 | 35.20 | 81.9% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7500 | 45 | 96.6% | 0.00 | 0.0002 | -0.001 | 122.67 | 33.20 | 36.70 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 35 | 99.0% | 0.00 | 0.0002 | -0.000 | 124 | 35.10 | 37.90 | 89.2% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.3000 | 10 | 86.6% | 0.00 | 0.0002 | -0.000 | 125.33 | 36.40 | 39.20 | 88.6% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7500 | 8 | 103.7% | 0.00 | 0.0001 | -0.000 | 126.67 | 37.20 | 40.70 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 14 | 106.0% | 0.00 | 0.0001 | -0.000 | 128 | 38.90 | 41.80 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 24 | 108.3% | 0.00 | 0.0001 | -0.000 | 129.33 | 39.80 | 43.30 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.7500 | 13 | 110.5% | 0.00 | 0.0001 | -0.000 | 130.67 | 41.10 | 44.70 | -1.00 | 0.0000 | -0.042 | ||||
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