GLD cadena de opciones SPDR Gold Shares
Cboe delayed options data · a fecha de 20:03 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 ±2.5% (400.25–421.11) · ATM IV 22.9% · P/C interés abierto 0.92
| 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 | |
| 134.90 | 137.30 | 125.3% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 100.3% | -0.00 | 0.0000 | -0.006 | ||||
| 130.05 | 132.30 | 125.1% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0500 | 96.1% | -0.00 | 0.0000 | -0.007 | ||||
| 124.75 | 127.30 | 107.9% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 0.0600 | 93.6% | -0.00 | 0.0001 | -0.007 | ||||
| 119.90 | 122.30 | 109.4% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.0600 | 89.5% | -0.00 | 0.0001 | -0.008 | ||||
| 114.95 | 117.30 | 106.0% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 0.0600 | 2 | 85.4% | -0.00 | 0.0001 | -0.009 | |||
| 109.85 | 112.30 | 97.4% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.0300 | 2 | 4 | 76.5% | -0.00 | 0.0001 | -0.010 | ||
| 105.00 | 107.35 | 98.9% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 0.0600 | 2 | 77.5% | -0.00 | 0.0001 | -0.011 | |||
| 99.90 | 102.35 | 91.1% | 1.00 | 0.0001 | 0.000 | 310 | 0.0100 | 0.0700 | 75.8% | -0.00 | 0.0001 | -0.012 | ||||
| 95.10 | 97.35 | 91.5% | 1.00 | 0.0002 | 0.000 | 315 | 0.0100 | 0.0700 | 71.8% | -0.00 | 0.0002 | -0.013 | ||||
| 89.85 | 92.35 | 80.0% | 1.00 | 0.0002 | 0.000 | 320 | 0.0100 | 0.0700 | 67.9% | -0.00 | 0.0002 | -0.014 | ||||
| 85.05 | 87.35 | 80.6% | 1.00 | 0.0002 | 0.000 | 325 | 0.0100 | 0.0800 | 2 | 64.9% | -0.00 | 0.0002 | -0.016 | |||
| 79.75 | 82.35 | 67.3% | 1.00 | 0.0003 | 0.000 | 330 | 0.0100 | 0.0700 | 1 | 3 | 60.3% | -0.00 | 0.0003 | -0.017 | ||
| 74.75 | 77.15 | 41.5% | 1.00 | 0.0004 | 0.000 | 335 | 0.0200 | 0.0900 | 1 | 58.5% | -0.00 | 0.0004 | -0.019 | |||
| 69.85 | 72.35 | 61.7% | 1.00 | 0.0004 | 0.000 | 340 | 0.0200 | 0.0900 | 5 | 54.7% | -0.00 | 0.0004 | -0.022 | |||
| 64.45 | 67.35 | 0.99 | 0.0005 | 0.000 | 345 | 0.0200 | 0.1000 | 25 | 51.4% | -0.01 | 0.0005 | -0.024 | ||||
| 60.05 | 62.10 | 51.5% | 0.99 | 0.0007 | 0.000 | 350 | 0.0100 | 0.1100 | 2 | 9 | 47.6% | -0.01 | 0.0007 | -0.027 | ||
| 35.15 | 37.25 | 7 | 35.1% | 0.98 | 0.0027 | -0.040 | 375 | 0.0800 | 0.2300 | 4 | 6 | 33.2% | -0.02 | 0.0027 | -0.057 | |
| 33.90 | 36.50 | 34.2% | 0.98 | 0.0028 | -0.043 | 376 | 0.0400 | 0.2300 | 31.7% | -0.02 | 0.0028 | -0.059 | ||||
| 32.85 | 35.50 | 32.6% | 0.98 | 0.0031 | -0.046 | 377 | 0.0500 | 0.2300 | 1 | 31.1% | -0.02 | 0.0031 | -0.062 | |||
| 31.85 | 34.55 | 32.4% | 0.97 | 0.0033 | -0.049 | 378 | 0.0900 | 0.2000 | 6 | 30.4% | -0.03 | 0.0033 | -0.065 | |||
| 31.30 | 33.55 | 36.1% | 0.97 | 0.0036 | -0.053 | 379 | 0.1200 | 0.2500 | 1 | 30.8% | -0.03 | 0.0036 | -0.068 | |||
| 30.00 | 32.55 | 32.4% | 0.97 | 0.0038 | -0.057 | 380 | 0.1200 | 0.2200 | 8 | 346 | 29.5% | -0.03 | 0.0038 | -0.071 | ||
| 29.20 | 31.60 | 33.8% | 0.97 | 0.0042 | -0.061 | 381 | 0.1700 | 0.2700 | 15 | 30.0% | -0.03 | 0.0042 | -0.075 | |||
| 27.85 | 30.60 | 29.5% | 0.97 | 0.0045 | -0.066 | 382 | 0.1500 | 0.2900 | 29.1% | -0.03 | 0.0045 | -0.080 | ||||
| 27.30 | 29.25 | 1 | 29.7% | 0.96 | 0.0049 | -0.071 | 383 | 0.1700 | 0.2900 | 2 | 17 | 28.5% | -0.04 | 0.0049 | -0.084 | |
| 26.00 | 28.25 | 25.2% | 0.96 | 0.0054 | -0.077 | 384 | 0.1900 | 0.3300 | 2 | 20 | 28.2% | -0.04 | 0.0054 | -0.090 | ||
| 25.45 | 27.65 | 1 | 32.1% | 0.96 | 0.0058 | -0.083 | 385 | 0.2200 | 0.3400 | 5 | 17 | 27.8% | -0.04 | 0.0058 | -0.096 | |
| 24.45 | 26.70 | 3 | 31.5% | 0.95 | 0.0064 | -0.090 | 386 | 0.2600 | 0.3800 | 20 | 27.6% | -0.05 | 0.0064 | -0.102 | ||
| 22.90 | 25.75 | 26.9% | 0.95 | 0.0070 | -0.098 | 387 | 0.2900 | 0.4100 | 1 | 20 | 27.2% | -0.05 | 0.0070 | -0.109 | ||
| 22.55 | 24.80 | 1 | 30.6% | 0.94 | 0.0076 | -0.106 | 388 | 0.3400 | 0.4300 | 10 | 20 | 26.8% | -0.06 | 0.0076 | -0.117 | |
| 21.45 | 23.80 | 29.0% | 0.94 | 0.0083 | -0.115 | 389 | 0.3800 | 0.4800 | 1 | 380 | 26.5% | -0.06 | 0.0084 | -0.126 | ||
| 21.10 | 21.80 | 1 | 12 | 25.8% | 0.93 | 0.0091 | -0.125 | 390 | 0.4300 | 0.5200 | 17 | 266 | 26.1% | -0.07 | 0.0092 | -0.135 |
| 20.05 | 20.75 | 1 | 24.2% | 0.92 | 0.0100 | -0.135 | 391 | 0.4800 | 0.5800 | 34 | 25.8% | -0.08 | 0.0100 | -0.145 | ||
| 19.10 | 19.85 | 1 | 24.2% | 0.91 | 0.0109 | -0.147 | 392 | 0.5400 | 0.6400 | 7 | 183 | 25.4% | -0.09 | 0.0110 | -0.156 | |
| 18.20 | 18.85 | 1 | 23.7% | 0.90 | 0.0119 | -0.159 | 393 | 0.6000 | 0.7000 | 6 | 106 | 25.1% | -0.10 | 0.0120 | -0.168 | |
| 17.30 | 17.95 | 2 | 23.8% | 0.89 | 0.0130 | -0.172 | 394 | 0.6900 | 0.7800 | 24 | 66 | 24.8% | -0.11 | 0.0131 | -0.180 | |
| 16.45 | 17.00 | 4 | 5 | 23.7% | 0.88 | 0.0142 | -0.185 | 395 | 0.7700 | 0.8600 | 15 | 1,076 | 24.5% | -0.12 | 0.0142 | -0.193 |
| 15.50 | 16.10 | 3 | 23.2% | 0.87 | 0.0154 | -0.200 | 396 | 0.8800 | 0.9700 | 21 | 59 | 24.3% | -0.13 | 0.0155 | -0.207 | |
| 14.65 | 15.25 | 2 | 23.3% | 0.85 | 0.0167 | -0.214 | 397 | 0.9800 | 1.08 | 14 | 69 | 24.0% | -0.15 | 0.0168 | -0.222 | |
| 13.75 | 14.35 | 3 | 22.9% | 0.84 | 0.0180 | -0.230 | 398 | 1.11 | 1.22 | 4 | 72 | 23.8% | -0.16 | 0.0181 | -0.237 | |
| 13.15 | 13.50 | 104 | 23.6% | 0.82 | 0.0194 | -0.245 | 399 | 1.26 | 1.37 | 11 | 14 | 23.6% | -0.18 | 0.0195 | -0.252 | |
| 12.30 | 12.65 | 19 | 74 | 23.3% | 0.80 | 0.0208 | -0.261 | 400 | 1.43 | 1.55 | 13 | 51 | 23.4% | -0.20 | 0.0209 | -0.268 |
| 11.45 | 11.85 | 4 | 14 | 23.1% | 0.78 | 0.0222 | -0.277 | 401 | 1.65 | 1.74 | 39 | 23.4% | -0.22 | 0.0223 | -0.283 | |
| 10.75 | 11.05 | 104 | 120 | 23.2% | 0.76 | 0.0235 | -0.293 | 402 | 1.86 | 1.96 | 81 | 36 | 23.2% | -0.24 | 0.0236 | -0.298 |
| 9.85 | 10.35 | 2 | 19 | 22.8% | 0.73 | 0.0248 | -0.308 | 403 | 2.10 | 2.21 | 1 | 10 | 23.1% | -0.27 | 0.0250 | -0.313 |
| 9.15 | 9.60 | 1 | 14 | 22.8% | 0.71 | 0.0260 | -0.322 | 404 | 2.37 | 2.48 | 12 | 21 | 23.0% | -0.29 | 0.0262 | -0.327 |
| 8.55 | 8.90 | 6 | 71 | 22.9% | 0.68 | 0.0272 | -0.336 | 405 | 2.68 | 2.79 | 1,008 | 22 | 23.0% | -0.32 | 0.0273 | -0.340 |
| 7.90 | 8.20 | 5 | 118 | 22.9% | 0.66 | 0.0282 | -0.348 | 406 | 3.00 | 3.15 | 20 | 17 | 23.0% | -0.35 | 0.0283 | -0.352 |
| 7.15 | 7.60 | 16 | 88 | 22.6% | 0.63 | 0.0290 | -0.358 | 407 | 3.35 | 3.50 | 5 | 9 | 22.9% | -0.37 | 0.0292 | -0.363 |
| 6.60 | 6.95 | 11 | 105 | 22.6% | 0.60 | 0.0296 | -0.367 | 408 | 3.75 | 3.90 | 15 | 2 | 22.9% | -0.40 | 0.0298 | -0.371 |
| 6.15 | 6.35 | 15 | 22 | 22.8% | 0.57 | 0.0301 | -0.374 | 409 | 4.15 | 4.35 | 45 | 27 | 22.8% | -0.43 | 0.0303 | -0.378 |
| 5.60 | 5.80 | 107 | 1,198 | 22.8% | 0.54 | 0.0304 | -0.379 | 410 | 4.60 | 4.80 | 65 | 18 | 22.8% | -0.46 | 0.0306 | -0.382 |
| 5.10 | 5.30 | 58 | 12 | 22.8% | 0.51 | 0.0305 | -0.381 | 411 | 5.15 | 5.30 | 44 | 2 | 22.9% | -0.50 | 0.0307 | -0.384 |
| 4.65 | 4.85 | 66 | 68 | 23.0% | 0.48 | 0.0304 | -0.381 | 412 | 5.65 | 5.85 | 148 | 5 | 22.9% | -0.53 | 0.0306 | -0.384 |
| 4.20 | 4.40 | 309 | 100 | 22.9% | 0.45 | 0.0301 | -0.379 | 413 | 6.20 | 6.40 | 50 | 6 | 22.9% | -0.56 | 0.0304 | -0.381 |
| 3.80 | 4.00 | 126 | 7 | 23.0% | 0.42 | 0.0297 | -0.375 | 414 | 6.80 | 7.00 | 54 | 53 | 23.0% | -0.59 | 0.0299 | -0.376 |
| 3.45 | 3.60 | 157 | 163 | 23.1% | 0.39 | 0.0290 | -0.369 | 415 | 7.40 | 7.65 | 7 | 55 | 23.0% | -0.61 | 0.0293 | -0.370 |
| 3.10 | 3.25 | 189 | 21 | 23.2% | 0.36 | 0.0283 | -0.361 | 416 | 8.05 | 8.30 | 1 | 14 | 23.1% | -0.64 | 0.0285 | -0.361 |
| 2.82 | 2.94 | 104 | 146 | 23.3% | 0.33 | 0.0274 | -0.351 | 417 | 8.70 | 9.05 | 1 | 54 | 23.2% | -0.67 | 0.0276 | -0.351 |
| 2.54 | 2.66 | 21 | 62 | 23.5% | 0.31 | 0.0263 | -0.340 | 418 | 9.45 | 9.75 | 6 | 6 | 23.4% | -0.70 | 0.0265 | -0.340 |
| 2.28 | 2.40 | 95 | 14 | 23.6% | 0.28 | 0.0252 | -0.329 | 419 | 10.15 | 10.50 | 1 | 23.4% | -0.72 | 0.0254 | -0.327 | |
| 2.05 | 2.16 | 122 | 334 | 23.8% | 0.26 | 0.0241 | -0.316 | 420 | 10.95 | 11.30 | 3 | 6 | 23.7% | -0.74 | 0.0242 | -0.314 |
| 1.83 | 1.95 | 9 | 7 | 23.9% | 0.24 | 0.0228 | -0.303 | 421 | 11.70 | 12.10 | 1 | 23.8% | -0.76 | 0.0230 | -0.300 | |
| 1.65 | 1.76 | 124 | 15 | 24.1% | 0.22 | 0.0216 | -0.289 | 422 | 12.50 | 12.90 | 23.9% | -0.78 | 0.0217 | -0.286 | ||
| 1.48 | 1.59 | 4 | 26 | 24.3% | 0.20 | 0.0204 | -0.276 | 423 | 13.35 | 13.75 | 24.1% | -0.80 | 0.0205 | -0.272 | ||
| 1.33 | 1.43 | 8 | 8 | 24.5% | 0.18 | 0.0191 | -0.262 | 424 | 14.20 | 14.60 | 1 | 24.3% | -0.82 | 0.0192 | -0.257 | |
| 1.19 | 1.30 | 29 | 41 | 24.7% | 0.17 | 0.0179 | -0.249 | 425 | 14.95 | 15.45 | 2 | 8 | 24.1% | -0.84 | 0.0180 | -0.243 |
| 1.07 | 1.15 | 11 | 33 | 24.8% | 0.15 | 0.0167 | -0.236 | 426 | 15.95 | 16.35 | 2 | 24.8% | -0.85 | 0.0169 | -0.229 | |
| 0.9600 | 1.04 | 2 | 10 | 25.0% | 0.14 | 0.0156 | -0.223 | 427 | 16.80 | 17.20 | 4 | 24.6% | -0.86 | 0.0158 | -0.216 | |
| 0.8600 | 0.9600 | 10 | 12 | 25.3% | 0.13 | 0.0146 | -0.211 | 428 | 17.70 | 18.15 | 1 | 25.0% | -0.88 | 0.0147 | -0.203 | |
| 0.7700 | 0.8600 | 23 | 17 | 25.5% | 0.12 | 0.0135 | -0.200 | 429 | 18.65 | 19.05 | 1 | 25.3% | -0.89 | 0.0139 | -0.191 | |
| 0.6900 | 0.8100 | 13 | 77 | 25.9% | 0.11 | 0.0126 | -0.189 | 430 | 19.60 | 20.00 | 2 | 25.8% | -0.90 | 0.0132 | -0.180 | |
| 0.6100 | 0.7300 | 9 | 3 | 26.1% | 0.10 | 0.0117 | -0.178 | 431 | 20.50 | 20.90 | 25.7% | -0.91 | 0.0124 | -0.169 | ||
| 0.5300 | 0.6700 | 11 | 1 | 26.2% | 0.09 | 0.0109 | -0.169 | 432 | 21.45 | 21.85 | 4 | 26.1% | -0.91 | 0.0118 | -0.159 | |
| 0.5000 | 0.6000 | 14 | 15 | 26.6% | 0.08 | 0.0101 | -0.160 | 433 | 22.40 | 22.80 | 26.3% | -0.92 | 0.0112 | -0.151 | ||
| 0.4600 | 0.5600 | 28 | 4 | 27.0% | 0.08 | 0.0094 | -0.151 | 434 | 23.35 | 23.75 | 26.5% | -0.93 | 0.0108 | -0.143 | ||
| 0.4300 | 0.5100 | 3 | 69 | 27.3% | 0.07 | 0.0087 | -0.143 | 435 | 24.30 | 24.75 | 27.0% | -0.94 | 0.0103 | -0.137 | ||
| 0.3900 | 0.4900 | 7 | 27.7% | 0.07 | 0.0081 | -0.136 | 436 | 25.10 | 25.70 | 25.5% | -0.94 | 0.0098 | -0.130 | |||
| 0.3200 | 0.4700 | 49 | 49 | 27.9% | 0.06 | 0.0075 | -0.129 | 437 | 25.80 | 27.65 | 31.4% | -0.95 | 0.0094 | -0.124 | ||
| 0.3200 | 0.4700 | 2 | 28.7% | 0.06 | 0.0070 | -0.122 | 438 | 26.00 | 29.20 | 30.6% | -0.95 | 0.0088 | -0.123 | |||
| 0.2500 | 0.4600 | 1 | 28.9% | 0.05 | 0.0065 | -0.116 | 439 | 27.00 | 29.70 | 26.1% | -0.96 | 0.0083 | -0.121 | |||
| 0.2800 | 0.4100 | 11 | 29.5% | 0.05 | 0.0061 | -0.111 | 440 | 27.95 | 30.30 | -0.96 | 0.0078 | -0.119 | ||||
| 0.2500 | 0.3900 | 1 | 2 | 29.9% | 0.05 | 0.0057 | -0.105 | 441 | 28.95 | 31.60 | -0.97 | 0.0074 | -0.117 | |||
| 0.2400 | 0.3600 | 1 | 30.2% | 0.04 | 0.0053 | -0.101 | 442 | 29.95 | 32.75 | 28.3% | -0.97 | 0.0070 | -0.115 | |||
| 0.2000 | 0.3400 | 1 | 30.4% | 0.04 | 0.0050 | -0.096 | 443 | 30.90 | 33.30 | -0.97 | 0.0065 | -0.113 | ||||
| 0.2000 | 0.3100 | 5 | 1 | 31.6% | 0.04 | 0.0044 | -0.088 | 445 | 33.45 | 35.55 | 34.7% | -0.98 | 0.0054 | -0.117 | ||
| 0.1400 | 0.2900 | 3 | 34 | 34.1% | 0.03 | 0.0032 | -0.072 | 450 | 37.90 | 40.15 | -0.99 | 0.0035 | -0.123 | |||
| 0.0900 | 0.1700 | 17 | 44 | 34.8% | 0.02 | 0.0024 | -0.060 | 455 | 42.90 | 45.15 | -0.99 | 0.0021 | -0.134 | |||
| 0.0400 | 0.2300 | 2 | 38.1% | 0.02 | 0.0019 | -0.051 | 460 | 48.00 | 50.50 | -1.00 | 0.0012 | -0.143 | ||||
| 0.0200 | 0.2100 | 3 | 40.3% | 0.01 | 0.0015 | -0.045 | 465 | 53.00 | 55.15 | -1.00 | 0.0007 | -0.149 | ||||
| 0.0300 | 0.1800 | 193 | 42.8% | 0.01 | 0.0012 | -0.040 | 470 | 58.00 | 60.40 | -1.00 | 0.0004 | -0.156 | ||||
| 0.0400 | 0.1800 | 45.9% | 0.01 | 0.0010 | -0.036 | 475 | 62.95 | 65.35 | -1.00 | 0.0003 | -0.160 | |||||
| 0.0300 | 0.1700 | 1 | 48.2% | 0.01 | 0.0008 | -0.033 | 480 | 67.90 | 70.25 | -1.00 | 0.0001 | -0.163 | ||||
| 0.0100 | 0.1600 | 2 | 2 | 50.0% | 0.01 | 0.0007 | -0.030 | 485 | 72.90 | 75.50 | -1.00 | 0.0001 | -0.166 | |||
| 0.0200 | 0.1000 | 4 | 4 | 50.6% | 0.01 | 0.0006 | -0.028 | 490 | 77.90 | 80.15 | -1.00 | 0.0001 | -0.168 | |||
| 0.0200 | 0.0900 | 4 | 2 | 52.6% | 0.01 | 0.0005 | -0.026 | 495 | 82.90 | 85.50 | -1.00 | 0.0000 | -0.170 | |||
| 0.0100 | 0.0400 | 12 | 1 | 50.9% | 0.01 | 0.0005 | -0.024 | 500 | 87.90 | 90.70 | -1.00 | 0.0000 | -0.172 | |||
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 10, 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