EFA cadena de opciones iShares MSCI EAFE ETF
Cboe delayed options data · a fecha de 15:37 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 ±1.4% (101.81–104.61) · ATM IV 15.4% · 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 | |
| 36.95 | 39.95 | 1 | 215.5% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 2.13 | 313.9% | -0.00 | 0.0000 | -0.000 | |||
| 31.35 | 35.30 | 2 | 147.4% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.13 | 272.9% | -0.00 | 0.0000 | -0.000 | |||
| 26.95 | 29.95 | 1 | 155.0% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.7500 | 3 | 183.0% | -0.00 | 0.0001 | -0.000 | ||
| 21.95 | 25.35 | 1 | 149.8% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.7500 | 6 | 152.1% | -0.00 | 0.0002 | -0.001 | ||
| 17.25 | 20.35 | 1 | 130.7% | 1.00 | 0.0005 | 0.000 | 85 | 0 | 0.7500 | 31 | 122.4% | -0.00 | 0.0005 | -0.001 | ||
| 12.25 | 14.65 | 1 | 75.3% | 1.00 | 0.0016 | -0.002 | 90 | 0 | 0.0200 | 23 | 51.1% | -0.00 | 0.0016 | -0.003 | ||
| 9.75 | 11.25 | 64.3% | 0.99 | 0.0040 | -0.005 | 93 | 0 | 0.0800 | 302 | 17 | 48.3% | -0.01 | 0.0040 | -0.006 | ||
| 8.75 | 10.25 | 59.0% | 0.99 | 0.0055 | -0.007 | 94 | 0 | 0.0800 | 362 | 14 | 44.1% | -0.01 | 0.0055 | -0.008 | ||
| 7.45 | 9.55 | 53.8% | 0.99 | 0.0078 | -0.009 | 95 | 0.0100 | 0.0700 | 6 | 179 | 39.9% | -0.01 | 0.0078 | -0.010 | ||
| 6.30 | 9.75 | 52.7% | 0.99 | 0.0094 | -0.010 | 95.5 | 0.0100 | 0.1100 | 4 | 13 | 40.5% | -0.01 | 0.0094 | -0.011 | ||
| 5.75 | 9.25 | 48.5% | 0.98 | 0.0113 | -0.012 | 96 | 0 | 0.7500 | 6 | 58.5% | -0.02 | 0.0114 | -0.013 | |||
| 4.90 | 8.85 | 36.0% | 0.98 | 0.0137 | -0.014 | 96.5 | 0 | 0.8700 | 123 | 58.1% | -0.02 | 0.0138 | -0.015 | |||
| 4.45 | 8.40 | 38.2% | 0.98 | 0.0167 | -0.016 | 97 | 0 | 0.7000 | 133 | 51.4% | -0.02 | 0.0168 | -0.017 | |||
| 4.10 | 7.50 | 1 | 0.97 | 0.0206 | -0.019 | 97.5 | 0 | 0.6200 | 79 | 46.6% | -0.03 | 0.0207 | -0.020 | |||
| 3.90 | 6.10 | 2 | 0.97 | 0.0255 | -0.022 | 98 | 0 | 0.6000 | 85 | 43.3% | -0.04 | 0.0257 | -0.023 | |||
| 4.40 | 5.60 | 35.0% | 0.96 | 0.0317 | -0.026 | 98.5 | 0 | 0.6100 | 43 | 40.5% | -0.04 | 0.0320 | -0.027 | |||
| 3.25 | 5.75 | 2 | 32.2% | 0.95 | 0.0398 | -0.031 | 99 | 0 | 0.6300 | 2,691 | 37.9% | -0.05 | 0.0402 | -0.032 | ||
| 3.20 | 5.10 | 35.6% | 0.93 | 0.0501 | -0.037 | 99.5 | 0 | 0.7200 | 71 | 36.5% | -0.07 | 0.0507 | -0.037 | |||
| 3.20 | 4.00 | 30.6% | 0.91 | 0.0635 | -0.043 | 100 | 0.0700 | 0.1100 | 100 | 177 | 21.8% | -0.09 | 0.0643 | -0.044 | ||
| 2.48 | 3.55 | 24.3% | 0.89 | 0.0806 | -0.051 | 100.5 | 0.0800 | 0.1600 | 2 | 54 | 20.8% | -0.11 | 0.0818 | -0.052 | ||
| 2.28 | 2.98 | 16 | 25.2% | 0.85 | 0.1021 | -0.060 | 101 | 0.1300 | 0.1800 | 3 | 266 | 19.6% | -0.15 | 0.1039 | -0.061 | |
| 1.80 | 2.55 | 129 | 23.2% | 0.81 | 0.1282 | -0.069 | 101.5 | 0.1600 | 0.2700 | 2,706 | 18.7% | -0.20 | 0.1308 | -0.071 | ||
| 1.48 | 1.62 | 24 | 16.0% | 0.75 | 0.1581 | -0.079 | 102 | 0.2500 | 0.3500 | 5 | 2,051 | 17.8% | -0.26 | 0.1617 | -0.081 | |
| 1.07 | 1.24 | 41 | 15.1% | 0.67 | 0.1881 | -0.087 | 102.5 | 0.3400 | 0.4700 | 6 | 22 | 16.7% | -0.34 | 0.1929 | -0.089 | |
| 0.7300 | 0.9100 | 2 | 78 | 14.6% | 0.57 | 0.2114 | -0.091 | 103 | 0.5200 | 0.6400 | 4,200 | 152 | 16.2% | -0.44 | 0.2173 | -0.094 |
| 0.5500 | 0.6400 | 23 | 141 | 15.3% | 0.46 | 0.2194 | -0.090 | 103.5 | 0.7300 | 0.8700 | 139 | 15.5% | -0.55 | 0.2258 | -0.093 | |
| 0.3500 | 0.4300 | 23 | 108 | 15.2% | 0.36 | 0.2075 | -0.083 | 104 | 1.05 | 1.16 | 29 | 15.4% | -0.66 | 0.2136 | -0.086 | |
| 0.1800 | 0.2900 | 111 | 2,210 | 14.9% | 0.26 | 0.1796 | -0.072 | 104.5 | 1.12 | 1.55 | 108 | 10.8% | -0.76 | 0.1851 | -0.074 | |
| 0.0800 | 0.1900 | 1,627 | 14.8% | 0.19 | 0.1451 | -0.059 | 105 | 1.37 | 2.05 | 10 | -0.83 | 0.1508 | -0.061 | |||
| 0.0400 | 0.2000 | 62 | 17.0% | 0.13 | 0.1120 | -0.047 | 105.5 | 1.75 | 2.50 | 36 | -0.89 | 0.1173 | -0.048 | |||
| 0.0300 | 0.1000 | 1 | 9 | 16.7% | 0.09 | 0.0843 | -0.037 | 106 | 2.00 | 3.20 | -0.93 | 0.0876 | -0.038 | |||
| 0 | 0.1000 | 1 | 18.0% | 0.07 | 0.0627 | -0.029 | 106.5 | 1.89 | 4.45 | -0.96 | 0.0628 | -0.031 | ||||
| 0 | 0.3700 | 3 | 1,245 | 27.8% | 0.05 | 0.0466 | -0.022 | 107 | 2.38 | 4.95 | -0.97 | 0.0432 | -0.025 | |||
| 0 | 0.5300 | 45 | 33.7% | 0.04 | 0.0348 | -0.017 | 107.5 | 3.10 | 5.15 | -0.98 | 0.0286 | -0.022 | ||||
| 0 | 0.0500 | 986 | 21.4% | 0.03 | 0.0260 | -0.014 | 108 | 3.60 | 5.65 | -0.99 | 0.0183 | -0.020 | ||||
| 0 | 0.0200 | 85 | 20.3% | 0.02 | 0.0196 | -0.011 | 108.5 | 4.50 | 5.70 | -0.99 | 0.0114 | -0.019 | ||||
| 0 | 0.0200 | 161 | 22.0% | 0.01 | 0.0149 | -0.008 | 109 | 4.60 | 6.65 | -1.00 | 0.0070 | -0.018 | ||||
| 0 | 0.0200 | 107 | 23.6% | 0.01 | 0.0114 | -0.007 | 109.5 | 4.35 | 7.40 | -1.00 | 0.0042 | -0.018 | ||||
| 0 | 0.0200 | 711 | 25.2% | 0.01 | 0.0088 | -0.005 | 110 | 5.90 | 7.35 | -1.00 | 0.0025 | -0.017 | ||||
| 0 | 0.0200 | 139 | 26.8% | 0.01 | 0.0068 | -0.004 | 110.5 | 6.40 | 7.85 | -1.00 | 0.0014 | -0.017 | ||||
| 0 | 0.0200 | 167 | 28.3% | 0.01 | 0.0054 | -0.004 | 111 | 6.90 | 8.40 | -1.00 | 0.0009 | -0.017 | ||||
| 0 | 0.0200 | 11 | 31.4% | 0.00 | 0.0034 | -0.002 | 112 | 7.90 | 9.40 | -1.00 | 0.0003 | -0.017 | ||||
| 0 | 0.0200 | 41 | 34.4% | 0.00 | 0.0022 | -0.002 | 113 | 8.90 | 10.40 | -1.00 | 0.0001 | -0.017 | ||||
| 0 | 0.0200 | 37.4% | 0.00 | 0.0014 | -0.001 | 114 | 9.85 | 11.40 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.0200 | 5 | 40.3% | 0.00 | 0.0009 | -0.001 | 115 | 10.45 | 12.85 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0200 | 43.1% | 0.00 | 0.0006 | -0.001 | 116 | 11.40 | 13.80 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.0200 | 45.9% | 0.00 | 0.0004 | -0.000 | 117 | 12.40 | 15.05 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.0200 | 1 | 48.7% | 0.00 | 0.0003 | -0.000 | 118 | 12.75 | 15.95 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0200 | 51.4% | 0.00 | 0.0002 | -0.000 | 119 | 14.45 | 16.85 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.0200 | 54.1% | 0.00 | 0.0002 | -0.000 | 120 | 14.75 | 18.80 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.0200 | 56.7% | 0.00 | 0.0001 | -0.000 | 121 | 16.40 | 19.05 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 136.8% | 0.00 | 0.0001 | -0.000 | 122 | 16.75 | 20.80 | -1.00 | 0.0000 | -0.017 | |||||
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 23, 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