SCCO cadena de opciones Southern Copper Corporation
Cboe delayed options data · a fecha de 03:38 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 ±9.0% (191.20–228.80) · ATM IV 46.8% · P/C interés abierto 0.59
| 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 | |
| 103.30 | 107.20 | 139.0% | 1.00 | 0.0000 | -0.000 | 105 | 0 | 2.15 | 15 | 169.9% | -0.00 | 0.0000 | -0.000 | |||
| 98.30 | 102.20 | 129.8% | 1.00 | 0.0000 | -0.000 | 110 | 0 | 2.15 | 89 | 159.9% | -0.00 | 0.0000 | -0.000 | |||
| 93.30 | 97.20 | 121.0% | 1.00 | 0.0000 | -0.001 | 115 | 0 | 2.15 | 14 | 150.3% | -0.00 | 0.0000 | -0.001 | |||
| 88.40 | 92.20 | 1 | 115.3% | 1.00 | 0.0000 | -0.001 | 120 | 0 | 2.15 | 308 | 141.1% | -0.00 | 0.0000 | -0.001 | ||
| 83.30 | 87.20 | 104.6% | 1.00 | 0.0000 | -0.001 | 125 | 0 | 2.00 | 25 | 130.4% | -0.00 | 0.0000 | -0.001 | |||
| 78.40 | 82.20 | 1 | 99.4% | 1.00 | 0.0001 | -0.002 | 130 | 0 | 1.20 | 27 | 110.6% | -0.00 | 0.0001 | -0.002 | ||
| 73.40 | 77.30 | 94.2% | 1.00 | 0.0001 | -0.003 | 135 | 0 | 1.20 | 14 | 103.1% | -0.00 | 0.0001 | -0.003 | |||
| 69.00 | 72.30 | 96.9% | 1.00 | 0.0002 | -0.004 | 140 | 0 | 1.20 | 108 | 95.8% | -0.00 | 0.0002 | -0.004 | |||
| 64.00 | 67.30 | 89.4% | 1.00 | 0.0004 | -0.007 | 145 | 0 | 0.8000 | 18 | 64.9% | -0.00 | 0.0004 | -0.007 | |||
| 58.60 | 62.30 | 31 | 88.0% | 0.99 | 0.0006 | -0.010 | 150 | 0 | 0.4000 | 282 | 68.0% | -0.01 | 0.0006 | -0.010 | ||
| 54.50 | 57.40 | 1 | 81.6% | 0.99 | 0.0009 | -0.015 | 155 | 0 | 1.60 | 216 | 79.5% | -0.01 | 0.0009 | -0.015 | ||
| 49.60 | 52.40 | 5 | 75.3% | 0.98 | 0.0014 | -0.023 | 160 | 0.0500 | 1.15 | 203 | 68.5% | -0.02 | 0.0014 | -0.023 | ||
| 45.10 | 46.90 | 8 | 68.2% | 0.98 | 0.0021 | -0.034 | 165 | 0 | 0.7000 | 1 | 185 | 55.9% | -0.02 | 0.0021 | -0.034 | |
| 39.80 | 42.00 | 179 | 59.6% | 0.96 | 0.0032 | -0.048 | 170 | 0.1000 | 2.15 | 101 | 64.3% | -0.04 | 0.0032 | -0.048 | ||
| 35.10 | 37.30 | 1 | 129 | 57.2% | 0.94 | 0.0045 | -0.067 | 175 | 0.3000 | 1.00 | 6 | 125 | 50.3% | -0.06 | 0.0046 | -0.068 |
| 30.90 | 33.30 | 90 | 59.9% | 0.91 | 0.0063 | -0.091 | 180 | 0.5000 | 1.20 | 10 | 237 | 47.0% | -0.09 | 0.0063 | -0.091 | |
| 25.60 | 28.80 | 446 | 53.1% | 0.87 | 0.0084 | -0.118 | 185 | 1.05 | 2.10 | 8 | 236 | 48.4% | -0.12 | 0.0084 | -0.118 | |
| 24.20 | 26.60 | 54.8% | 0.85 | 0.0095 | -0.132 | 187.5 | 1.10 | 2.25 | 4 | 45.7% | -0.15 | 0.0096 | -0.133 | |||
| 21.90 | 24.60 | 73 | 53.3% | 0.82 | 0.0107 | -0.147 | 190 | 1.55 | 2.80 | 3 | 78 | 46.2% | -0.18 | 0.0107 | -0.147 | |
| 20.00 | 22.00 | 50.7% | 0.80 | 0.0118 | -0.161 | 192.5 | 1.05 | 4.00 | 44.8% | -0.20 | 0.0119 | -0.162 | ||||
| 18.00 | 20.90 | 2 | 102 | 52.4% | 0.76 | 0.0130 | -0.174 | 195 | 2.30 | 3.80 | 3 | 201 | 44.3% | -0.24 | 0.0130 | -0.175 |
| 16.50 | 18.60 | 51.3% | 0.73 | 0.0140 | -0.187 | 197.5 | 2.10 | 4.80 | 4 | 42.5% | -0.27 | 0.0141 | -0.188 | |||
| 14.80 | 17.40 | 2 | 698 | 52.2% | 0.69 | 0.0149 | -0.198 | 200 | 3.80 | 5.90 | 8 | 708 | 46.1% | -0.31 | 0.0150 | -0.199 |
| 12.70 | 15.80 | 50.5% | 0.65 | 0.0157 | -0.208 | 202.5 | 4.80 | 6.20 | 4 | 44.6% | -0.35 | 0.0158 | -0.209 | |||
| 11.80 | 13.50 | 4 | 49.7% | 0.61 | 0.0164 | -0.215 | 205 | 4.80 | 7.70 | 10 | 5 | 43.2% | -0.39 | 0.0164 | -0.216 | |
| 10.40 | 12.90 | 1 | 51.4% | 0.57 | 0.0168 | -0.220 | 207.5 | 6.20 | 8.60 | 2 | 43.3% | -0.43 | 0.0169 | -0.221 | ||
| 9.00 | 11.00 | 2 | 356 | 49.4% | 0.53 | 0.0170 | -0.222 | 210 | 7.20 | 10.40 | 135 | 44.1% | -0.48 | 0.0172 | -0.224 | |
| 7.70 | 10.50 | 2 | 50.6% | 0.48 | 0.0171 | -0.222 | 212.5 | 8.40 | 11.20 | 6 | 10 | 42.4% | -0.52 | 0.0172 | -0.224 | |
| 6.50 | 9.40 | 4 | 5 | 50.1% | 0.44 | 0.0169 | -0.220 | 215 | 10.60 | 12.90 | 2 | 44.8% | -0.56 | 0.0171 | -0.221 | |
| 5.70 | 7.80 | 5 | 45 | 48.9% | 0.40 | 0.0166 | -0.215 | 217.5 | 12.00 | 14.30 | 12 | 44.0% | -0.60 | 0.0167 | -0.217 | |
| 5.00 | 7.10 | 1 | 274 | 49.7% | 0.36 | 0.0161 | -0.208 | 220 | 13.70 | 15.90 | 31 | 43.9% | -0.64 | 0.0162 | -0.210 | |
| 4.20 | 6.10 | 9 | 49.1% | 0.32 | 0.0154 | -0.200 | 222.5 | 15.20 | 17.70 | 22 | 43.2% | -0.68 | 0.0156 | -0.202 | ||
| 3.60 | 6.30 | 2 | 8 | 51.8% | 0.29 | 0.0146 | -0.190 | 225 | 16.80 | 19.60 | 24 | 42.5% | -0.71 | 0.0148 | -0.192 | |
| 2.50 | 5.70 | 67 | 50.6% | 0.26 | 0.0138 | -0.179 | 227.5 | 19.30 | 21.40 | 43.7% | -0.75 | 0.0140 | -0.181 | |||
| 2.65 | 4.60 | 5 | 470 | 51.1% | 0.23 | 0.0128 | -0.167 | 230 | 20.80 | 23.40 | 31 | 41.8% | -0.78 | 0.0130 | -0.169 | |
| 2.20 | 4.50 | 1 | 52.6% | 0.20 | 0.0119 | -0.155 | 232.5 | 22.80 | 25.30 | 40.5% | -0.81 | 0.0121 | -0.157 | |||
| 1.80 | 3.10 | 23 | 49.5% | 0.17 | 0.0109 | -0.142 | 235 | 25.40 | 27.30 | 41.4% | -0.83 | 0.0111 | -0.145 | |||
| 1.60 | 2.70 | 50.0% | 0.15 | 0.0100 | -0.130 | 237.5 | 27.70 | 29.60 | 42.1% | -0.85 | 0.0102 | -0.133 | ||||
| 1.45 | 3.60 | 15 | 223 | 55.7% | 0.13 | 0.0090 | -0.118 | 240 | 29.80 | 32.60 | 9 | 45.1% | -0.87 | 0.0093 | -0.121 | |
| 0.1000 | 1.70 | 39 | 45.6% | 0.10 | 0.0073 | -0.096 | 245 | 33.80 | 36.30 | -0.91 | 0.0075 | -0.100 | ||||
| 0.5000 | 1.20 | 51 | 1,029 | 49.3% | 0.07 | 0.0057 | -0.076 | 250 | 38.50 | 40.90 | 1 | -0.94 | 0.0060 | -0.080 | ||
| 0.3000 | 0.6000 | 5 | 46.9% | 0.05 | 0.0044 | -0.059 | 255 | 44.00 | 45.80 | -0.96 | 0.0046 | -0.063 | ||||
| 0.2000 | 0.4500 | 72 | 47.7% | 0.04 | 0.0034 | -0.045 | 260 | 48.90 | 50.70 | -0.97 | 0.0035 | -0.048 | ||||
| 0.1500 | 0.2000 | 118 | 1,537 | 49.5% | 0.02 | 0.0019 | -0.026 | 270 | 58.10 | 62.00 | -0.99 | 0.0017 | -0.022 | |||
| 0 | 1.00 | 62.1% | 0.01 | 0.0014 | -0.019 | 275 | 63.10 | 66.80 | -0.99 | 0.0010 | -0.013 | |||||
| 0 | 2.20 | 7 | 76.2% | 0.01 | 0.0010 | -0.014 | 280 | 68.10 | 71.90 | -1.00 | 0.0006 | -0.007 | ||||
| 0 | 0.9500 | 68.0% | 0.01 | 0.0008 | -0.010 | 285 | 73.10 | 76.90 | -1.00 | 0.0003 | -0.003 | |||||
| 0 | 2.10 | 3 | 82.4% | 0.00 | 0.0006 | -0.008 | 290 | 78.20 | 81.90 | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 2.15 | 15 | 89.4% | 0.00 | 0.0003 | -0.004 | 300 | 88.10 | 91.90 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.15 | 12 | 95.7% | 0.00 | 0.0001 | -0.002 | 310 | 98.10 | 101.90 | -1.00 | 0.0000 | 0.000 | ||||
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