STZ cadena de opciones Constellation Brands, Inc.
Cboe delayed options data · a fecha de 12:41 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 ±4.7% (124.33–136.53) · ATM IV 27.6% · P/C interés abierto 0.71
| 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 | |
| 54.80 | 58.10 | 139.0% | 1.00 | 0.0000 | -0.001 | 75 | 0 | 2.15 | 189.1% | -0.00 | 0.0001 | -0.001 | ||||
| 49.80 | 53.10 | 123.9% | 1.00 | 0.0001 | -0.001 | 80 | 0 | 2.15 | 170.5% | -0.00 | 0.0001 | -0.002 | ||||
| 44.70 | 48.20 | 109.7% | 1.00 | 0.0001 | -0.001 | 85 | 0 | 2.15 | 152.9% | -0.00 | 0.0002 | -0.002 | ||||
| 39.70 | 42.90 | 1.00 | 0.0002 | -0.002 | 90 | 0 | 2.15 | 136.2% | -0.00 | 0.0004 | -0.003 | |||||
| 34.80 | 37.90 | 70.0% | 1.00 | 0.0005 | -0.004 | 95 | 0 | 2.15 | 50 | 120.1% | -0.00 | 0.0007 | -0.005 | |||
| 29.50 | 32.90 | 0.99 | 0.0009 | -0.006 | 100 | 0 | 2.15 | 14 | 104.7% | -0.01 | 0.0013 | -0.008 | ||||
| 28.80 | 31.90 | 56.4% | 0.99 | 0.0010 | -0.006 | 101 | 0 | 2.15 | 8 | 101.6% | -0.01 | 0.0014 | -0.009 | |||
| 27.50 | 30.90 | 1 | 0.99 | 0.0012 | -0.007 | 102 | 0 | 2.15 | 98.6% | -0.01 | 0.0017 | -0.010 | ||||
| 26.70 | 30.20 | 64.4% | 0.99 | 0.0014 | -0.008 | 103 | 0 | 2.15 | 17 | 95.6% | -0.01 | 0.0019 | -0.011 | |||
| 25.90 | 28.70 | 0.99 | 0.0016 | -0.009 | 104 | 0 | 2.15 | 3 | 92.6% | -0.01 | 0.0022 | -0.012 | ||||
| 24.70 | 28.00 | 47.8% | 0.99 | 0.0018 | -0.009 | 105 | 0 | 2.15 | 32 | 89.7% | -0.01 | 0.0025 | -0.013 | |||
| 23.70 | 26.80 | 0.99 | 0.0021 | -0.010 | 106 | 0 | 2.15 | 7 | 86.7% | -0.01 | 0.0028 | -0.014 | ||||
| 22.90 | 26.20 | 61.4% | 0.99 | 0.0024 | -0.011 | 107 | 0 | 2.15 | 17 | 83.8% | -0.02 | 0.0032 | -0.016 | |||
| 21.90 | 25.20 | 59.0% | 0.99 | 0.0028 | -0.013 | 108 | 0 | 1.15 | 52 | 40.1% | -0.02 | 0.0037 | -0.017 | |||
| 20.90 | 24.20 | 2 | 56.6% | 0.98 | 0.0032 | -0.014 | 109 | 0 | 2.15 | 10 | 77.9% | -0.02 | 0.0042 | -0.019 | ||
| 19.90 | 23.30 | 9 | 56.4% | 0.98 | 0.0037 | -0.016 | 110 | 0 | 0.4000 | 18 | 50.2% | -0.02 | 0.0049 | -0.021 | ||
| 18.90 | 21.80 | 1 | 35.1% | 0.98 | 0.0043 | -0.017 | 111 | 0 | 2.15 | 6 | 72.0% | -0.03 | 0.0056 | -0.023 | ||
| 17.80 | 21.40 | 19 | 51.7% | 0.98 | 0.0050 | -0.019 | 112 | 0 | 2.20 | 27 | 69.6% | -0.03 | 0.0065 | -0.026 | ||
| 16.70 | 20.20 | 180 | 42.1% | 0.97 | 0.0058 | -0.021 | 113 | 0 | 2.20 | 57 | 66.7% | -0.04 | 0.0075 | -0.028 | ||
| 15.90 | 19.50 | 14 | 50.3% | 0.97 | 0.0067 | -0.024 | 114 | 0 | 2.25 | 18 | 64.2% | -0.04 | 0.0086 | -0.031 | ||
| 14.80 | 18.20 | 13 | 40.5% | 0.96 | 0.0078 | -0.027 | 115 | 0 | 2.25 | 32 | 61.8% | -0.05 | 0.0100 | -0.034 | ||
| 13.80 | 17.00 | 3 | 32.2% | 0.96 | 0.0091 | -0.030 | 116 | 0 | 2.30 | 46 | 58.8% | -0.06 | 0.0115 | -0.038 | ||
| 12.90 | 16.40 | 24 | 41.4% | 0.95 | 0.0107 | -0.033 | 117 | 0 | 2.35 | 16 | 56.3% | -0.07 | 0.0133 | -0.042 | ||
| 12.00 | 15.10 | 22 | 35.7% | 0.94 | 0.0125 | -0.037 | 118 | 0.0500 | 2.15 | 24 | 52.0% | -0.08 | 0.0154 | -0.046 | ||
| 11.00 | 13.50 | 23 | 0.93 | 0.0146 | -0.041 | 119 | 0.0500 | 1.65 | 68 | 44.9% | -0.09 | 0.0178 | -0.051 | |||
| 10.20 | 12.80 | 36 | 29.3% | 0.92 | 0.0171 | -0.046 | 120 | 0.1500 | 0.5000 | 1 | 48 | 31.6% | -0.10 | 0.0206 | -0.056 | |
| 9.30 | 11.20 | 47 | 0.91 | 0.0200 | -0.051 | 121 | 0.1500 | 1.95 | 17 | 42.3% | -0.12 | 0.0237 | -0.061 | |||
| 8.40 | 11.50 | 15 | 35.6% | 0.89 | 0.0232 | -0.056 | 122 | 0.1500 | 1.30 | 81 | 34.3% | -0.14 | 0.0272 | -0.066 | ||
| 7.60 | 9.80 | 1 | 17 | 27.9% | 0.87 | 0.0269 | -0.062 | 123 | 0.4000 | 0.8000 | 6 | 28 | 29.4% | -0.17 | 0.0310 | -0.072 |
| 6.60 | 9.00 | 13 | 27.4% | 0.84 | 0.0311 | -0.069 | 124 | 0.6500 | 1.20 | 3 | 158 | 31.5% | -0.20 | 0.0352 | -0.078 | |
| 5.80 | 8.10 | 36 | 27.3% | 0.81 | 0.0355 | -0.075 | 125 | 0.8000 | 1.20 | 3 | 12 | 29.4% | -0.23 | 0.0395 | -0.084 | |
| 5.10 | 6.70 | 6 | 20 | 23.6% | 0.78 | 0.0403 | -0.081 | 126 | 1.00 | 1.55 | 5 | 29.5% | -0.27 | 0.0439 | -0.089 | |
| 4.70 | 6.30 | 2 | 30 | 28.6% | 0.74 | 0.0451 | -0.088 | 127 | 1.00 | 2.05 | 13 | 28.8% | -0.31 | 0.0481 | -0.094 | |
| 3.70 | 6.60 | 1 | 101 | 32.5% | 0.69 | 0.0495 | -0.093 | 128 | 1.60 | 2.05 | 28.2% | -0.36 | 0.0518 | -0.098 | ||
| 3.70 | 4.90 | 1 | 22 | 30.1% | 0.64 | 0.0534 | -0.098 | 129 | 1.95 | 2.45 | 1 | 27.9% | -0.41 | 0.0547 | -0.100 | |
| 2.90 | 4.00 | 5 | 329 | 27.4% | 0.59 | 0.0563 | -0.101 | 130 | 2.45 | 2.85 | 3 | 13 | 27.7% | -0.47 | 0.0564 | -0.101 |
| 2.75 | 3.60 | 83 | 30.1% | 0.53 | 0.0580 | -0.103 | 131 | 2.90 | 3.40 | 5 | 27.5% | -0.53 | 0.0568 | -0.101 | ||
| 2.30 | 2.80 | 28 | 80 | 28.6% | 0.47 | 0.0581 | -0.103 | 132 | 3.50 | 4.00 | 1 | 1 | 27.8% | -0.58 | 0.0558 | -0.099 |
| 1.85 | 2.40 | 2 | 28.6% | 0.42 | 0.0568 | -0.101 | 133 | 3.70 | 4.60 | 3 | 3 | 25.4% | -0.64 | 0.0536 | -0.095 | |
| 1.45 | 1.90 | 2 | 27.8% | 0.36 | 0.0542 | -0.097 | 134 | 4.20 | 6.60 | 31.5% | -0.69 | 0.0503 | -0.090 | |||
| 0.9500 | 1.65 | 12 | 30 | 27.2% | 0.31 | 0.0507 | -0.093 | 135 | 4.80 | 6.90 | 1 | 28.6% | -0.73 | 0.0463 | -0.085 | |
| 0.6000 | 1.30 | 1 | 17 | 26.1% | 0.27 | 0.0466 | -0.087 | 136 | 5.70 | 7.90 | 30.9% | -0.77 | 0.0420 | -0.078 | ||
| 0.4500 | 2.20 | 7 | 7 | 33.7% | 0.23 | 0.0422 | -0.081 | 137 | 6.40 | 8.90 | 31.8% | -0.80 | 0.0377 | -0.072 | ||
| 0.5500 | 0.8500 | 1 | 1 | 28.2% | 0.20 | 0.0378 | -0.075 | 138 | 7.00 | 9.60 | 29.3% | -0.83 | 0.0335 | -0.066 | ||
| 0.0500 | 2.35 | 37.7% | 0.17 | 0.0335 | -0.069 | 139 | 7.90 | 10.80 | 32.5% | -0.86 | 0.0295 | -0.060 | ||||
| 0.0500 | 1.20 | 4 | 25.1% | 0.14 | 0.0296 | -0.063 | 140 | 8.80 | 11.70 | 1 | 33.2% | -0.88 | 0.0259 | -0.055 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 141 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.60 | 41 | 46.1% | 0.07 | 0.0152 | -0.039 | 145 | 13.10 | 16.60 | 33.8% | -0.94 | 0.0133 | -0.034 | |||
| 0 | 2.20 | 28 | 61.9% | 0.03 | 0.0080 | -0.024 | 150 | 18.30 | 21.50 | 44.1% | -0.97 | 0.0070 | -0.021 | |||
| 0 | 2.15 | 1 | 71.2% | 0.02 | 0.0044 | -0.015 | 155 | 23.30 | 26.50 | 52.3% | -0.98 | 0.0039 | -0.013 | |||
| 0 | 2.15 | 80.4% | 0.01 | 0.0025 | -0.010 | 160 | 28.30 | 31.50 | 60.0% | -0.99 | 0.0023 | -0.009 | ||||
| 0 | 2.15 | 89.0% | 0.01 | 0.0015 | -0.007 | 165 | 33.30 | 36.50 | 67.3% | -0.99 | 0.0014 | -0.006 | ||||
| 0 | 0.1500 | 60.0% | 0.00 | 0.0010 | -0.005 | 170 | 38.20 | 41.50 | 72.0% | -1.00 | 0.0009 | -0.004 | ||||
| 0 | 2.15 | 104.8% | 0.00 | 0.0006 | -0.004 | 175 | 43.20 | 46.50 | 78.6% | -1.00 | 0.0006 | -0.003 | ||||
| 0 | 2.15 | 112.1% | 0.00 | 0.0004 | -0.003 | 180 | 48.20 | 51.40 | 82.1% | -1.00 | 0.0004 | -0.002 | ||||
| 0 | 2.15 | 119.1% | 0.00 | 0.0003 | -0.002 | 185 | 53.00 | 56.40 | 80.3% | -1.00 | 0.0003 | -0.002 | ||||
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 — Oct 30, 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