RTX cadena de opciones RTX Corporation
Cboe delayed options data · a fecha de 09:38 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 ±1.6% (197.77–204.38) · ATM IV 27.0% · P/C interés abierto 1.14
| 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 | |
| 93.95 | 97.85 | 336.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0100 | 234 | 272.5% | 0.00 | 0.0000 | 0.000 | |||
| 89.50 | 92.85 | 396.6% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 146 | 254.0% | 0.00 | 0.0000 | 0.000 | |||
| 83.95 | 87.85 | 289.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0800 | 138 | 284.4% | 0.00 | 0.0000 | 0.000 | |||
| 79.00 | 82.85 | 280.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 131 | 219.1% | 0.00 | 0.0000 | 0.000 | |||
| 74.00 | 77.85 | 5 | 258.8% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 1 | 147 | 202.8% | 0.00 | 0.0000 | 0.000 | |
| 69.10 | 72.85 | 5 | 255.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 109 | 187.0% | 0.00 | 0.0000 | 0.000 | ||
| 64.00 | 67.90 | 227.2% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 1 | 76 | 171.7% | 0.00 | 0.0000 | -0.000 | ||
| 59.40 | 62.90 | 247.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.1200 | 1 | 102 | 157.0% | -0.00 | 0.0000 | -0.000 | ||
| 54.10 | 57.90 | 201.0% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0100 | 1 | 18 | 142.7% | -0.00 | 0.0001 | -0.003 | ||
| 49.00 | 52.90 | 2 | 170.0% | 1.00 | 0.0002 | -0.002 | 150 | 0 | 0.0100 | 44 | 128.8% | -0.00 | 0.0002 | -0.008 | ||
| 44.10 | 47.90 | 163.2% | 1.00 | 0.0004 | -0.007 | 155 | 0 | 0.0100 | 145 | 115.3% | -0.00 | 0.0004 | -0.013 | |||
| 39.00 | 42.90 | 134.8% | 1.00 | 0.0006 | -0.013 | 160 | 0 | 0.1300 | 11 | 7 | 133.5% | -0.00 | 0.0006 | -0.018 | ||
| 33.95 | 37.90 | 111.1% | 1.00 | 0.0009 | -0.018 | 165 | 0 | 0.1300 | 2 | 2 | 117.4% | -0.00 | 0.0009 | -0.022 | ||
| 28.95 | 32.90 | 95.2% | 0.99 | 0.0013 | -0.023 | 170 | 0 | 0.3000 | 4 | 7 | 115.0% | -0.01 | 0.0013 | -0.027 | ||
| 24.40 | 27.90 | 108.0% | 0.99 | 0.0020 | -0.029 | 175 | 0 | 0.0900 | 4 | 17 | 81.9% | -0.01 | 0.0020 | -0.032 | ||
| 19.50 | 22.90 | 92.7% | 0.99 | 0.0031 | -0.034 | 180 | 0 | 0.1000 | 383 | 68.0% | -0.01 | 0.0031 | -0.036 | |||
| 14.05 | 17.80 | 1 | 49.5% | 0.98 | 0.0051 | -0.039 | 185 | 0.0100 | 0.0400 | 4 | 37 | 48.3% | -0.02 | 0.0051 | -0.041 | |
| 12.05 | 15.30 | 62.8% | 0.98 | 0.0069 | -0.042 | 187.5 | 0.0100 | 0.2900 | 6 | 11 | 55.1% | -0.02 | 0.0069 | -0.043 | ||
| 9.70 | 12.90 | 1 | 6 | 58.6% | 0.98 | 0.0099 | -0.046 | 190 | 0 | 0.5000 | 17 | 51.9% | -0.02 | 0.0099 | -0.047 | |
| 7.25 | 9.65 | 4 | 30.5% | 0.96 | 0.0164 | -0.059 | 192.5 | 0.0100 | 0.3200 | 8 | 38.4% | -0.04 | 0.0164 | -0.061 | ||
| 5.05 | 8.00 | 4 | 3 | 43.7% | 0.92 | 0.0346 | -0.124 | 195 | 0 | 0.2000 | 48 | 354 | 25.9% | -0.08 | 0.0347 | -0.126 |
| 2.90 | 5.60 | 4 | 2 | 36.0% | 0.80 | 0.0683 | -0.278 | 197.5 | 0.1500 | 1.00 | 59 | 69 | 30.1% | -0.20 | 0.0691 | -0.281 |
| 1.69 | 2.52 | 42 | 9 | 27.1% | 0.60 | 0.1002 | -0.426 | 200 | 1.00 | 1.40 | 74 | 130 | 26.9% | -0.41 | 0.1023 | -0.434 |
| 0.4600 | 1.50 | 35 | 6 | 27.7% | 0.34 | 0.0960 | -0.391 | 202.5 | 1.90 | 3.00 | 41 | 58 | 24.9% | -0.67 | 0.0982 | -0.406 |
| 0.1000 | 0.4900 | 49 | 32 | 25.8% | 0.16 | 0.0604 | -0.224 | 205 | 3.10 | 5.00 | 55 | 307 | -0.86 | 0.0611 | -0.221 | |
| 0.0200 | 0.2000 | 107 | 59 | 28.0% | 0.07 | 0.0303 | -0.106 | 207.5 | 5.10 | 7.75 | 16 | 108 | -0.95 | 0.0302 | -0.095 | |
| 0 | 0.1200 | 77 | 198 | 32.1% | 0.03 | 0.0155 | -0.057 | 210 | 8.00 | 10.50 | 61 | 283 | 31.1% | -0.98 | 0.0144 | -0.053 |
| 0 | 0.0500 | 48 | 388 | 34.2% | 0.02 | 0.0089 | -0.037 | 212.5 | 10.10 | 13.55 | 41 | 75 | 45.9% | -0.99 | 0.0076 | -0.040 |
| 0.0100 | 0.0500 | 15 | 262 | 41.3% | 0.01 | 0.0056 | -0.026 | 215 | 12.20 | 15.50 | 6 | 31 | -0.99 | 0.0043 | -0.034 | |
| 0.0100 | 0.2400 | 32 | 92 | 58.8% | 0.01 | 0.0037 | -0.019 | 217.5 | 15.05 | 17.80 | -1.00 | 0.0025 | -0.031 | |||
| 0.0100 | 0.0200 | 31 | 189 | 48.9% | 0.01 | 0.0025 | -0.014 | 220 | 17.20 | 21.00 | -1.00 | 0.0015 | -0.029 | |||
| 0 | 0.0500 | 1 | 312 | 57.5% | 0.00 | 0.0017 | -0.010 | 222.5 | 19.85 | 22.95 | -1.00 | 0.0009 | -0.028 | |||
| 0 | 0.0400 | 1 | 264 | 61.4% | 0.00 | 0.0012 | -0.008 | 225 | 22.55 | 25.45 | -1.00 | 0.0005 | -0.028 | |||
| 0 | 0.1500 | 1 | 58 | 78.8% | 0.00 | 0.0009 | -0.006 | 227.5 | 25.05 | 27.95 | -1.00 | 0.0003 | -0.027 | |||
| 0 | 0.0200 | 2 | 340 | 66.8% | 0.00 | 0.0006 | -0.005 | 230 | 27.55 | 30.65 | -1.00 | 0.0002 | -0.027 | |||
| 0 | 0.9000 | 2 | 122.4% | 0.00 | 0.0005 | -0.004 | 232.5 | 29.70 | 33.15 | -1.00 | 0.0001 | -0.027 | ||||
| 0 | 0.3000 | 130 | 106.2% | 0.00 | 0.0004 | -0.003 | 235 | 32.55 | 36.05 | 101.4% | -1.00 | 0.0001 | -0.027 | |||
| 0 | 2.13 | 6 | 165.2% | 0.00 | 0.0003 | -0.002 | 237.5 | 35.05 | 38.55 | 107.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0500 | 17 | 93.6% | 0.00 | 0.0002 | -0.002 | 240 | 37.55 | 41.05 | 112.7% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 180.0% | 0.00 | 0.0002 | -0.001 | 242.5 | 40.05 | 42.95 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.13 | 1 | 192 | 187.2% | 0.00 | 0.0001 | -0.001 | 245 | 42.25 | 45.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.4000 | 1 | 7 | 146.4% | 0.00 | 0.0001 | -0.001 | 250 | 47.50 | 51.05 | 128.4% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 2.13 | 1 | 214.5% | 0.00 | 0.0000 | -0.001 | 255 | 52.55 | 56.05 | 144.3% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 6 | 2 | 227.5% | 0.00 | 0.0000 | -0.000 | 260 | 57.20 | 60.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 17 | 4 | 240.0% | 0.00 | 0.0000 | -0.000 | 265 | 62.45 | 66.00 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 30 | 34 | 252.2% | 0.00 | 0.0000 | -0.000 | 270 | 67.35 | 70.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 22 | 20 | 263.9% | 0.00 | 0.0000 | -0.000 | 275 | 72.25 | 75.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.13 | 36 | 35 | 275.4% | 0.00 | 0.0000 | -0.000 | 280 | 77.55 | 80.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0500 | 27 | 43 | 170.3% | 0.00 | 0.0000 | -0.000 | 285 | 82.35 | 85.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0400 | 15 | 64 | 174.1% | 0.00 | 0.0000 | 0.000 | 290 | 87.20 | 90.45 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0100 | 28 | 12 | 161.5% | 0.00 | 0.0000 | 0.000 | 295 | 92.20 | 96.05 | -1.00 | 0.0000 | -0.027 | |||
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 04, 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