PM cadena de opciones Philip Morris International Inc.
Cboe delayed options data · a fecha de 15:42 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 ±7.1% (188.13–216.84) · ATM IV 29.8% · P/C interés abierto 0.74
| 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 | |
| 96.40 | 99.60 | 96.3% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.7500 | 30 | 110.1% | -0.00 | 0.0001 | -0.004 | |||
| 91.40 | 95.00 | 100.8% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.3500 | 207 | 92.4% | -0.00 | 0.0001 | -0.004 | |||
| 86.50 | 90.10 | 97.5% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.2500 | 79 | 82.6% | -0.00 | 0.0002 | -0.005 | |||
| 81.50 | 84.70 | 38 | 80.7% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.6500 | 277 | 88.0% | -0.00 | 0.0002 | -0.005 | ||
| 76.50 | 80.10 | 39 | 83.2% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.2500 | 317 | 71.6% | -0.00 | 0.0003 | -0.006 | ||
| 71.60 | 75.10 | 78.2% | 0.99 | 0.0004 | 0.000 | 130 | 0 | 0.2500 | 286 | 66.3% | -0.00 | 0.0004 | -0.007 | |||
| 66.50 | 69.90 | 13 | 66.1% | 0.99 | 0.0005 | -0.000 | 135 | 0 | 0.4000 | 577 | 65.4% | -0.01 | 0.0005 | -0.008 | ||
| 61.60 | 65.00 | 16 | 63.9% | 0.99 | 0.0006 | -0.002 | 140 | 0 | 0.2500 | 354 | 56.4% | -0.01 | 0.0006 | -0.010 | ||
| 56.60 | 60.00 | 22 | 57.9% | 0.99 | 0.0008 | -0.004 | 145 | 0 | 0.2000 | 813 | 50.1% | -0.01 | 0.0008 | -0.011 | ||
| 51.70 | 55.00 | 4 | 53.7% | 0.99 | 0.0011 | -0.007 | 150 | 0 | 0.3000 | 846 | 48.3% | -0.01 | 0.0011 | -0.013 | ||
| 46.70 | 50.30 | 38 | 51.9% | 0.98 | 0.0016 | -0.011 | 155 | 0 | 0.3500 | 870 | 44.6% | -0.02 | 0.0016 | -0.016 | ||
| 41.80 | 45.20 | 39 | 46.3% | 0.98 | 0.0021 | -0.015 | 160 | 0 | 0.4500 | 1,302 | 41.7% | -0.02 | 0.0022 | -0.020 | ||
| 37.10 | 39.80 | 74 | 39.8% | 0.97 | 0.0030 | -0.020 | 165 | 0.0500 | 0.3000 | 1,244 | 35.6% | -0.03 | 0.0030 | -0.025 | ||
| 32.40 | 35.20 | 219 | 40.4% | 0.95 | 0.0043 | -0.027 | 170 | 0.3000 | 0.5500 | 1 | 1,051 | 36.7% | -0.04 | 0.0043 | -0.031 | |
| 27.60 | 30.50 | 237 | 37.8% | 0.93 | 0.0061 | -0.037 | 175 | 0.4500 | 0.9000 | 1 | 1,216 | 35.2% | -0.07 | 0.0062 | -0.040 | |
| 23.30 | 25.20 | 389 | 34.0% | 0.90 | 0.0088 | -0.050 | 180 | 0.8500 | 1.40 | 7 | 1,483 | 34.4% | -0.10 | 0.0088 | -0.053 | |
| 20.40 | 23.20 | 31.5% | 0.88 | 0.0104 | -0.058 | 182.5 | 1.00 | 1.65 | 33.2% | -0.12 | 0.0104 | -0.060 | ||||
| 19.30 | 21.20 | 497 | 35.4% | 0.85 | 0.0121 | -0.066 | 185 | 1.40 | 1.65 | 3 | 469 | 31.7% | -0.15 | 0.0122 | -0.069 | |
| 17.30 | 19.30 | 35.3% | 0.82 | 0.0139 | -0.075 | 187.5 | 1.65 | 2.55 | 32.3% | -0.18 | 0.0141 | -0.077 | ||||
| 15.40 | 16.80 | 640 | 33.5% | 0.78 | 0.0158 | -0.083 | 190 | 2.20 | 2.50 | 20 | 658 | 30.4% | -0.22 | 0.0160 | -0.086 | |
| 12.90 | 14.90 | 31.3% | 0.74 | 0.0176 | -0.091 | 192.5 | 2.80 | 3.40 | 2 | 30.8% | -0.26 | 0.0178 | -0.094 | |||
| 11.70 | 13.20 | 1,147 | 32.5% | 0.69 | 0.0192 | -0.098 | 195 | 3.50 | 3.90 | 8 | 142 | 29.9% | -0.31 | 0.0194 | -0.101 | |
| 10.20 | 11.60 | 32.5% | 0.64 | 0.0205 | -0.104 | 197.5 | 4.20 | 5.10 | 1 | 30.1% | -0.36 | 0.0208 | -0.106 | |||
| 8.70 | 9.20 | 125 | 3,306 | 30.2% | 0.59 | 0.0215 | -0.108 | 200 | 5.30 | 5.80 | 23 | 285 | 29.4% | -0.41 | 0.0219 | -0.110 |
| 7.40 | 7.70 | 29.9% | 0.53 | 0.0221 | -0.110 | 202.5 | 6.50 | 7.10 | 29.7% | -0.47 | 0.0225 | -0.112 | ||||
| 6.10 | 6.70 | 30.0% | 0.48 | 0.0222 | -0.110 | 205 | 7.70 | 8.30 | 29.1% | -0.53 | 0.0227 | -0.112 | ||||
| 5.00 | 5.90 | 6 | 30.3% | 0.43 | 0.0219 | -0.108 | 207.5 | 9.00 | 10.90 | 31.2% | -0.58 | 0.0225 | -0.110 | |||
| 4.20 | 4.60 | 22 | 7,380 | 29.8% | 0.37 | 0.0212 | -0.104 | 210 | 10.80 | 11.40 | 49 | 29.2% | -0.64 | 0.0218 | -0.106 | |
| 3.30 | 4.00 | 29.9% | 0.32 | 0.0201 | -0.099 | 212.5 | 12.50 | 13.70 | 30.5% | -0.69 | 0.0208 | -0.101 | ||||
| 2.75 | 3.10 | 4 | 29.7% | 0.28 | 0.0188 | -0.092 | 215 | 14.10 | 15.80 | 30.6% | -0.73 | 0.0195 | -0.095 | |||
| 2.15 | 2.70 | 30.1% | 0.24 | 0.0172 | -0.085 | 217.5 | 15.90 | 17.90 | 30.6% | -0.78 | 0.0180 | -0.087 | ||||
| 1.75 | 2.05 | 38 | 1,494 | 29.8% | 0.20 | 0.0155 | -0.077 | 220 | 18.20 | 19.80 | 13 | 31.1% | -0.82 | 0.0164 | -0.080 | |
| 1.30 | 1.75 | 29.9% | 0.17 | 0.0138 | -0.069 | 222.5 | 19.90 | 22.20 | 30.6% | -0.85 | 0.0148 | -0.071 | ||||
| 1.10 | 1.30 | 1 | 30.0% | 0.14 | 0.0122 | -0.062 | 225 | 22.00 | 24.40 | 30.3% | -0.88 | 0.0132 | -0.064 | |||
| 0.7000 | 1.55 | 31.5% | 0.12 | 0.0107 | -0.055 | 227.5 | 24.10 | 26.60 | 29.0% | -0.90 | 0.0117 | -0.057 | ||||
| 0.7000 | 0.9500 | 6 | 1,266 | 31.0% | 0.10 | 0.0092 | -0.048 | 230 | 27.40 | 28.80 | 33.7% | -0.93 | 0.0103 | -0.051 | ||
| 0.4000 | 0.6500 | 31.4% | 0.07 | 0.0069 | -0.038 | 235 | 31.40 | 34.20 | 34.2% | -0.96 | 0.0082 | -0.041 | ||||
| 0.2000 | 0.5500 | 1 | 74 | 32.6% | 0.05 | 0.0052 | -0.031 | 240 | 36.50 | 39.10 | 37.8% | -0.98 | 0.0059 | -0.034 | ||
| 0.1000 | 0.6000 | 35.4% | 0.04 | 0.0041 | -0.027 | 245 | 40.90 | 44.00 | -0.99 | 0.0041 | -0.027 | |||||
| 0 | 0.5000 | 96 | 36.2% | 0.03 | 0.0033 | -0.024 | 250 | 46.00 | 48.80 | -0.99 | 0.0025 | -0.025 | ||||
| 0 | 0.4500 | 38.4% | 0.03 | 0.0027 | -0.021 | 255 | 51.10 | 54.00 | 41.4% | -1.00 | 0.0015 | -0.024 | ||||
| 0 | 0.3500 | 28 | 39.6% | 0.02 | 0.0023 | -0.020 | 260 | 55.40 | 59.00 | -1.00 | 0.0010 | -0.022 | ||||
| 0 | 0.3000 | 43.6% | 0.02 | 0.0017 | -0.018 | 270 | 65.70 | 69.00 | -1.00 | 0.0004 | -0.022 | |||||
| 0 | 0.3000 | 2 | 48.3% | 0.01 | 0.0013 | -0.016 | 280 | 75.70 | 79.00 | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 0.2500 | 51.5% | 0.01 | 0.0010 | -0.014 | 290 | 85.40 | 89.20 | -1.00 | 0.0000 | -0.022 | |||||
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