EFA cadena de opciones iShares MSCI EAFE ETF
Cboe delayed options data · a fecha de 21:50 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 ±3.5% (103.59–111.03) · ATM IV 20.7% · P/C interés abierto 1.15
| 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 | |
| 50.70 | 55.65 | 159.9% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.2500 | 153.5% | -0.00 | 0.0001 | -0.003 | ||||
| 45.65 | 50.65 | 136.4% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 2.13 | 13 | 189.3% | -0.00 | 0.0002 | -0.003 | |||
| 40.70 | 45.65 | 1 | 124.4% | 1.00 | 0.0003 | 0.000 | 65 | 0 | 2.06 | 1,073 | 162.6% | -0.00 | 0.0003 | -0.003 | ||
| 36.05 | 40.35 | 2 | 121.6% | 1.00 | 0.0005 | 0.000 | 70 | 0 | 1.41 | 1,578 | 119.4% | -0.00 | 0.0005 | -0.004 | ||
| 30.80 | 35.70 | 1 | 112.5% | 1.00 | 0.0007 | 0.000 | 75 | 0 | 0.2600 | 4,899 | 89.1% | -0.00 | 0.0007 | -0.005 | ||
| 26.70 | 31.70 | 81.2% | 1.00 | 0.0010 | 0.000 | 79 | 0 | 1.96 | 2 | 111.9% | -0.00 | 0.0010 | -0.005 | |||
| 25.70 | 30.70 | 76.1% | 1.00 | 0.0011 | 0.000 | 80 | 0 | 2.13 | 10.4K | 116.6% | -0.01 | 0.0012 | -0.006 | |||
| 25.00 | 29.35 | 83.5% | 0.99 | 0.0013 | 0.000 | 81 | 0 | 1.81 | 198 | 104.8% | -0.01 | 0.0013 | -0.006 | |||
| 23.75 | 28.70 | 74.2% | 0.99 | 0.0014 | 0.000 | 82 | 0 | 1.12 | 30 | 88.6% | -0.01 | 0.0014 | -0.006 | |||
| 22.70 | 27.70 | 72.9% | 0.99 | 0.0016 | 0.000 | 83 | 0 | 1.71 | 13 | 92.8% | -0.01 | 0.0016 | -0.006 | |||
| 22.10 | 26.70 | 77.9% | 0.99 | 0.0018 | 0.000 | 84 | 0 | 1.61 | 168 | 69.8% | -0.01 | 0.0018 | -0.007 | |||
| 20.85 | 25.40 | 68.6% | 0.99 | 0.0020 | 0.000 | 85 | 0 | 2.00 | 3,640 | 23.3K | 47.8% | -0.01 | 0.0020 | -0.007 | ||
| 19.65 | 24.65 | 34 | 59.2% | 0.99 | 0.0022 | 0.000 | 86 | 0 | 1.52 | 36 | 86.1% | -0.01 | 0.0022 | -0.007 | ||
| 18.95 | 23.40 | 65.3% | 0.99 | 0.0025 | 0.000 | 87 | 0 | 1.48 | 64 | 79.1% | -0.01 | 0.0025 | -0.008 | |||
| 17.65 | 22.65 | 32 | 57.1% | 0.99 | 0.0028 | 0.000 | 88 | 0 | 1.57 | 10.9K | 77.2% | -0.01 | 0.0029 | -0.008 | ||
| 17.25 | 21.65 | 6 | 69.8% | 0.99 | 0.0032 | 0.000 | 89 | 0 | 1.83 | 153 | 77.5% | -0.01 | 0.0033 | -0.009 | ||
| 16.00 | 20.65 | 57 | 57.6% | 0.99 | 0.0037 | -0.000 | 90 | 0 | 1.89 | 1,718 | 68.8% | -0.01 | 0.0037 | -0.009 | ||
| 15.25 | 19.65 | 4 | 59.4% | 0.99 | 0.0043 | -0.001 | 91 | 0 | 2.15 | 582 | 73.5% | -0.01 | 0.0043 | -0.010 | ||
| 13.80 | 18.65 | 1,384 | 48.6% | 0.98 | 0.0050 | -0.002 | 92 | 0 | 0.2000 | 10.1K | 42.1% | -0.02 | 0.0050 | -0.010 | ||
| 13.00 | 17.65 | 1 | 49.9% | 0.98 | 0.0058 | -0.004 | 93 | 0 | 2.16 | 501 | 62.5% | -0.02 | 0.0058 | -0.011 | ||
| 12.10 | 16.60 | 19 | 48.7% | 0.98 | 0.0068 | -0.005 | 94 | 0 | 1.69 | 765 | 59.8% | -0.02 | 0.0068 | -0.012 | ||
| 11.20 | 15.55 | 716 | 48.7% | 0.98 | 0.0080 | -0.006 | 95 | 0 | 0.2000 | 1,519 | 39.7K | 32.4% | -0.02 | 0.0080 | -0.013 | |
| 9.80 | 14.45 | 182 | 37.6% | 0.97 | 0.0095 | -0.007 | 96 | 0 | 0.3000 | 12.0K | 35.1% | -0.03 | 0.0096 | -0.013 | ||
| 9.30 | 13.70 | 34 | 45.7% | 0.97 | 0.0114 | -0.009 | 97 | 0.0300 | 2.17 | 8,291 | 50.0% | -0.03 | 0.0115 | -0.015 | ||
| 7.75 | 12.65 | 261 | 33.9% | 0.96 | 0.0139 | -0.011 | 98 | 0.0500 | 0.1100 | 11.2K | 26.6% | -0.04 | 0.0140 | -0.016 | ||
| 6.80 | 11.60 | 27 | 34.5% | 0.96 | 0.0170 | -0.012 | 99 | 0.0500 | 2.19 | 8,294 | 34.7% | -0.05 | 0.0172 | -0.017 | ||
| 6.00 | 10.45 | 14.1K | 29.6% | 0.95 | 0.0211 | -0.014 | 100 | 0.0500 | 0.4500 | 9,542 | 28.2% | -0.05 | 0.0214 | -0.018 | ||
| 4.95 | 9.70 | 3,452 | 27.9% | 0.93 | 0.0266 | -0.016 | 101 | 0 | 2.14 | 4,820 | 40.2% | -0.07 | 0.0269 | -0.020 | ||
| 3.85 | 8.80 | 292 | 22.5% | 0.92 | 0.0341 | -0.019 | 102 | 0.0500 | 0.3400 | 3 | 23.2K | 21.1% | -0.08 | 0.0346 | -0.022 | |
| 3.50 | 8.40 | 23.9% | 0.91 | 0.0388 | -0.020 | 102.5 | 0 | 2.26 | 32.9% | -0.09 | 0.0394 | -0.023 | ||||
| 3.10 | 7.75 | 895 | 24.7% | 0.90 | 0.0444 | -0.021 | 103 | 0.0500 | 0.9900 | 34 | 1,021 | 25.1% | -0.11 | 0.0451 | -0.024 | |
| 2.60 | 7.35 | 17.0% | 0.88 | 0.0510 | -0.023 | 103.5 | 0 | 2.31 | 206 | 31.8% | -0.12 | 0.0519 | -0.025 | |||
| 2.30 | 6.90 | 3,665 | 29.0% | 0.87 | 0.0589 | -0.024 | 104 | 0.0100 | 2.34 | 4 | 4,611 | 30.6% | -0.14 | 0.0600 | -0.027 | |
| 1.55 | 6.45 | 4 | 23.8% | 0.84 | 0.0683 | -0.026 | 104.5 | 0 | 2.39 | 462 | 29.6% | -0.16 | 0.0699 | -0.028 | ||
| 1.17 | 5.90 | 2,022 | 18.6% | 0.82 | 0.0795 | -0.027 | 105 | 0.1600 | 1.60 | 4 | 5,911 | 17.5% | -0.18 | 0.0814 | -0.029 | |
| 0.7000 | 5.55 | 7 | 15 | 19.9% | 0.79 | 0.0926 | -0.029 | 105.5 | 0 | 2.51 | 507 | 26.1% | -0.22 | 0.0951 | -0.031 | |
| 0.6500 | 5.25 | 10 | 3,047 | 21.7% | 0.75 | 0.1077 | -0.030 | 106 | 0.2700 | 2.59 | 12 | 6,705 | 26.1% | -0.26 | 0.1109 | -0.032 |
| 0 | 4.65 | 12 | 738 | 17.3% | 0.70 | 0.1242 | -0.032 | 106.5 | 0 | 2.69 | 2 | 1,096 | 17.7% | -0.31 | 0.1283 | -0.033 |
| 0.5900 | 3.70 | 172 | 5,181 | 19.1% | 0.64 | 0.1407 | -0.033 | 107 | 0.3400 | 2.80 | 68 | 915 | 22.4% | -0.37 | 0.1463 | -0.034 |
| 0.2300 | 2.76 | 12 | 9,428 | 17.8% | 0.50 | 0.1614 | -0.033 | 108 | 0 | 3.55 | 12 | 4,162 | 19.7% | -0.52 | 0.1702 | -0.035 |
| 0.2500 | 5.00 | 19 | 22.4K | 21.9% | 0.34 | 0.1474 | -0.030 | 109 | 0.1500 | 4.25 | 57 | 287 | 14.6% | -0.69 | 0.1568 | -0.032 |
| 0.1300 | 2.50 | 158 | 53.6K | 25.0% | 0.23 | 0.1130 | -0.027 | 110 | 0.5000 | 4.85 | 33 | 15.2% | -0.81 | 0.1188 | -0.027 | |
| 0 | 2.82 | 16.1K | 26.9% | 0.15 | 0.0816 | -0.023 | 111 | 0.7800 | 5.00 | 35 | -0.88 | 0.1008 | -0.023 | |||
| 0 | 0.9200 | 6,241 | 20.3% | 0.11 | 0.0590 | -0.020 | 112 | 2.15 | 6.50 | 19.4% | -0.94 | 0.0848 | -0.022 | |||
| 0 | 4.80 | 5,421 | 28.1% | 0.08 | 0.0433 | -0.017 | 113 | 2.79 | 7.55 | -0.97 | 0.0559 | -0.028 | ||||
| 0 | 4.80 | 166 | 36.2% | 0.06 | 0.0324 | -0.015 | 114 | 3.75 | 7.80 | -0.98 | 0.0309 | -0.036 | ||||
| 0 | 0.2500 | 10.4K | 20.4% | 0.05 | 0.0247 | -0.013 | 115 | 4.65 | 9.55 | -0.99 | 0.0139 | -0.043 | ||||
| 0 | 4.80 | 79 | 33.0% | 0.04 | 0.0193 | -0.011 | 116 | 5.95 | 10.35 | -1.00 | 0.0064 | -0.048 | ||||
| 0 | 2.02 | 77 | 39.4% | 0.03 | 0.0152 | -0.010 | 117 | 7.20 | 12.00 | 33.9% | -1.00 | 0.0023 | -0.052 | |||
| 0 | 4.80 | 46 | 42.7% | 0.03 | 0.0122 | -0.009 | 118 | 8.15 | 12.95 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 4.80 | 51 | 70.8% | 0.02 | 0.0099 | -0.008 | 119 | 9.60 | 13.50 | 37.3% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.5500 | 21.8K | 36.1% | 0.02 | 0.0082 | -0.007 | 120 | 9.95 | 14.50 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 1.64 | 14 | 58.7% | 0.01 | 0.0035 | -0.004 | 125 | 14.65 | 19.50 | -1.00 | 0.0000 | -0.062 | ||||
| 0 | 4.80 | 101.2% | 0.00 | 0.0018 | -0.003 | 130 | 19.80 | 24.55 | -1.00 | 0.0000 | -0.063 | |||||
| 0 | 1.48 | 79.8% | 0.00 | 0.0010 | -0.002 | 135 | 24.95 | 29.45 | -1.00 | 0.0000 | -0.063 | |||||
| 0 | 1.56 | 21 | 90.2% | 0.00 | 0.0006 | -0.002 | 140 | 29.75 | 34.55 | -1.00 | 0.0000 | -0.063 | ||||
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