GLD cadena de opciones SPDR Gold Shares

Vencimiento Cboe delayed options data · a fecha de 13:03 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 ±2.9% (370.66–392.66) · ATM IV 20.4% · P/C interés abierto 0.56

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
175.45	178.65			151.6%	1.00	0.0000	0.000	205	0	1.64		3	180.4%	-0.00	0.0000	-0.008
170.00	173.65			103.1%	1.00	0.0000	0.000	210	0	1.64		13	174.2%	-0.00	0.0000	-0.008
165.00	168.65				1.00	0.0000	0.000	215	0	1.64		4	168.1%	-0.00	0.0000	-0.009
160.00	163.65				1.00	0.0000	0.000	220	0	1.64		4	162.1%	-0.00	0.0000	-0.009
155.40	158.70		1	128.2%	1.00	0.0001	0.000	225	0	1.64		7	156.3%	-0.00	0.0001	-0.010
150.40	153.70			122.7%	1.00	0.0001	0.000	230	0	1.64		8	150.6%	-0.00	0.0001	-0.011
145.50	148.70			120.9%	1.00	0.0001	0.000	235	0	1.64		34	144.9%	-0.00	0.0001	-0.012
140.50	143.70			115.6%	1.00	0.0001	0.000	240	0	1.64		14	139.5%	-0.00	0.0001	-0.012
135.05	138.70				1.00	0.0001	0.000	245	0	1.64		17	134.0%	-0.00	0.0001	-0.013
130.05	133.70		4		1.00	0.0001	0.000	250	0	1.64		71	128.7%	-0.00	0.0001	-0.014
125.05	128.70				1.00	0.0001	-0.001	255	0	1.64	2	12	123.5%	-0.00	0.0001	-0.015
120.05	123.70				1.00	0.0001	-0.003	260	0	1.64		7	118.4%	-0.00	0.0001	-0.016
115.50	118.75			92.3%	1.00	0.0002	-0.004	265	0	1.63		11	113.2%	-0.00	0.0002	-0.018
110.55	113.75		3	88.9%	1.00	0.0002	-0.006	270	0	1.63	50	56	108.2%	-0.00	0.0002	-0.019
105.50	108.75			83.0%	1.00	0.0002	-0.008	275	0	1.62	20	61	103.2%	-0.00	0.0002	-0.021
100.10	103.75		1		1.00	0.0003	-0.011	280	0	1.61		63	98.3%	-0.00	0.0003	-0.022
95.10	98.75		4		0.99	0.0003	-0.013	285	0	1.58		11	93.2%	-0.01	0.0003	-0.024
90.10	93.75		2		0.99	0.0004	-0.015	290	0	1.55		116	88.2%	-0.01	0.0004	-0.026
85.10	88.75				0.99	0.0004	-0.018	295	0	1.49	1	69	83.0%	-0.01	0.0004	-0.028
80.55	83.80			63.5%	0.99	0.0005	-0.021	300	0	1.41		1,207	77.6%	-0.01	0.0005	-0.030
75.60	78.80			60.4%	0.99	0.0006	-0.024	305	0	0.3000		420	57.3%	-0.01	0.0006	-0.033
70.15	73.80				0.99	0.0008	-0.028	310	0	0.3200	2	17	54.1%	-0.01	0.0008	-0.036
65.15	68.80				0.99	0.0009	-0.032	315	0	0.1900	1	246	47.1%	-0.01	0.0009	-0.040
60.65	63.85		1	49.9%	0.99	0.0011	-0.036	320	0	0.3600	62	288	47.7%	-0.01	0.0011	-0.043
55.20	58.85		1	31.2%	0.98	0.0014	-0.041	325	0	0.3800		1,195	44.4%	-0.02	0.0014	-0.048
50.60	53.90		1	41.9%	0.98	0.0017	-0.047	330	0	0.4100	6	300	41.2%	-0.02	0.0017	-0.053
45.25	48.90		4	30.3%	0.98	0.0022	-0.053	335	0	0.2800		179	35.5%	-0.02	0.0022	-0.059
40.55	43.95	1	6	34.1%	0.97	0.0028	-0.061	340	0.0300	0.5000	36	377	35.4%	-0.03	0.0028	-0.066
35.35	39.00	13	37	28.1%	0.96	0.0037	-0.070	345	0.0700	0.5600	36	188	32.7%	-0.04	0.0037	-0.075
30.45	34.20	18	127	28.0%	0.95	0.0049	-0.081	350	0.1500	0.6400	69	932	30.1%	-0.05	0.0049	-0.085
25.55	29.35	19	126	26.0%	0.94	0.0067	-0.096	355	0.2600	0.7900	261	646	27.8%	-0.06	0.0067	-0.100
20.80	24.55	1	53	24.4%	0.91	0.0094	-0.118	360	0.4800	0.8300	1,406	1,635	24.9%	-0.09	0.0095	-0.121
19.85	23.50			23.5%	0.90	0.0101	-0.123	361	0.5300	0.9000	70	50	24.6%	-0.10	0.0102	-0.127
19.35	22.60		3	25.3%	0.89	0.0109	-0.129	362	0.6000	0.9700	131	192	24.3%	-0.11	0.0110	-0.132
18.00	21.65		2	23.1%	0.89	0.0117	-0.135	363	0.6800	1.06	106	221	24.1%	-0.11	0.0118	-0.139
17.10	20.75		2	23.0%	0.88	0.0125	-0.141	364	0.7600	1.15	45	197	23.8%	-0.12	0.0126	-0.145
16.10	19.95	2	55	22.8%	0.87	0.0134	-0.148	365	0.8600	1.27	163	776	23.6%	-0.13	0.0136	-0.152
15.30	18.95		6	22.5%	0.85	0.0144	-0.155	366	0.8300	1.26	1,059	1,043	22.4%	-0.15	0.0146	-0.159
14.75	18.10		2	23.4%	0.84	0.0154	-0.163	367	1.08	1.52	109	132	23.1%	-0.16	0.0156	-0.167
13.95	17.25		3	23.4%	0.83	0.0165	-0.171	368	1.22	1.67	65	178	22.9%	-0.17	0.0167	-0.174
13.10	16.40		3	23.1%	0.81	0.0176	-0.179	369	1.35	1.83	148	300	22.7%	-0.19	0.0178	-0.182
11.85	15.70	3	44	22.1%	0.80	0.0187	-0.187	370	1.53	2.02	1,297	2,541	22.6%	-0.20	0.0189	-0.190
11.05	14.75	4	7	21.7%	0.78	0.0198	-0.195	371	1.70	2.24	79	369	22.4%	-0.22	0.0201	-0.199
10.65	14.00		22	22.6%	0.76	0.0209	-0.203	372	1.91	2.47	148	185	22.3%	-0.24	0.0212	-0.207
9.50	13.20	2	12	21.4%	0.74	0.0220	-0.211	373	2.13	2.72	107	221	22.1%	-0.26	0.0223	-0.215
9.10	12.50	3	42	22.2%	0.72	0.0231	-0.218	374	2.38	2.98	112	188	22.0%	-0.28	0.0234	-0.222
8.05	11.90	27	235	21.6%	0.70	0.0241	-0.225	375	2.65	3.10	577	941	21.4%	-0.31	0.0245	-0.229
7.30	11.20	4	85	21.4%	0.67	0.0251	-0.232	376	1.74	3.65	29	156	19.3%	-0.33	0.0255	-0.236
8.00	9.35	3	95	21.7%	0.65	0.0260	-0.238	377	3.25	4.00	13	297	21.7%	-0.36	0.0263	-0.242
7.50	8.75	11	72	21.9%	0.62	0.0267	-0.242	378	3.35	4.15	65	329	20.7%	-0.38	0.0271	-0.247
7.00	8.05	1	127	21.9%	0.59	0.0273	-0.246	379	3.95	4.80	25	92	21.5%	-0.41	0.0278	-0.251
6.35	7.45	399	1,181	21.6%	0.57	0.0278	-0.249	380	4.10	5.00	876	1,240	20.5%	-0.44	0.0283	-0.254
5.85	6.85	17	210	21.6%	0.54	0.0282	-0.251	381	4.80	5.70	23	162	21.4%	-0.47	0.0286	-0.255
5.10	6.00	370	254	20.5%	0.51	0.0284	-0.252	382	5.00	5.90	157	265	20.3%	-0.50	0.0288	-0.256
4.55	5.50	61	393	20.3%	0.48	0.0284	-0.251	383	5.75	6.80	1	181	21.4%	-0.53	0.0289	-0.255
4.20	5.00	798	952	20.4%	0.45	0.0283	-0.249	384	6.30	7.40	76	145	21.5%	-0.55	0.0288	-0.253
4.00	4.85	1,309	1,091	21.4%	0.43	0.0280	-0.246	385	6.50	7.60	163	347	20.0%	-0.58	0.0285	-0.250
3.65	4.40	43	109	21.4%	0.40	0.0276	-0.242	386	7.45	8.55		88	21.3%	-0.61	0.0281	-0.246
3.10	3.85	28	180	20.7%	0.37	0.0270	-0.237	387	7.45	9.05		48	19.8%	-0.64	0.0275	-0.241
2.76	3.45	90	245	20.6%	0.35	0.0263	-0.231	388	7.35	10.75	5	305	20.3%	-0.66	0.0268	-0.235
1.58	3.35	167	619	19.2%	0.32	0.0255	-0.225	389	8.05	11.45		45	20.3%	-0.69	0.0260	-0.228
2.42	3.05	1,923	3,775	21.6%	0.30	0.0246	-0.217	390	8.60	12.75	19	715	21.3%	-0.71	0.0251	-0.221
2.13	2.74	17	239	21.5%	0.27	0.0236	-0.210	391	9.55	13.25	1	46	21.2%	-0.74	0.0241	-0.213
1.76	2.32	49	291	20.8%	0.25	0.0225	-0.202	392	10.30	13.65		481	20.3%	-0.76	0.0231	-0.205
1.70	2.10	117	392	21.2%	0.23	0.0214	-0.193	393	11.10	14.40		551	20.2%	-0.78	0.0220	-0.197
1.53	2.05	37	125	21.8%	0.21	0.0203	-0.185	394	11.90	15.25		130	20.3%	-0.80	0.0209	-0.189
1.36	1.88	283	1,113	21.9%	0.20	0.0192	-0.177	395	12.75	16.05		162	20.3%	-0.82	0.0198	-0.181
1.21	1.70	23	111	22.0%	0.18	0.0180	-0.169	396	13.60	16.90	3	100	20.3%	-0.83	0.0186	-0.173
1.07	1.54	39	407	22.1%	0.17	0.0170	-0.161	397	14.45	17.75		40	20.2%	-0.85	0.0176	-0.166
0.9500	1.40	53	294	22.2%	0.15	0.0159	-0.154	398	15.35	18.65		41	20.3%	-0.86	0.0165	-0.159
0.8400	1.28	59	142	22.4%	0.14	0.0149	-0.147	399	16.25	19.55		272	20.3%	-0.87	0.0155	-0.152
0.6200	1.03	941	4,961	21.6%	0.13	0.0139	-0.140	400	17.05	20.95	8	331	21.9%	-0.88	0.0146	-0.145
0.6600	1.07	111	254	22.7%	0.12	0.0130	-0.135	401	18.10	21.75		61	22.1%	-0.89	0.0137	-0.139
0.5800	0.9800	10	199	22.9%	0.11	0.0122	-0.129	402	18.90	22.75	6	242	22.0%	-0.90	0.0129	-0.134
0.5100	0.9000	7	267	23.1%	0.10	0.0114	-0.124	403	19.85	23.70	6	27	22.2%	-0.91	0.0121	-0.129
0.4500	0.8300	5	111	23.2%	0.10	0.0107	-0.119	404	20.80	24.65	10	26	22.3%	-0.92	0.0113	-0.124
0.2800	0.6600	83	2,762	22.3%	0.09	0.0100	-0.115	405	21.75	25.65	5	127	22.8%	-0.92	0.0107	-0.119
0.2400	0.7100	15	215	23.1%	0.09	0.0094	-0.111	406	22.70	26.55	2	49	22.3%	-0.93	0.0100	-0.115
0.3100	0.8800	25	55	25.1%	0.08	0.0089	-0.107	407	23.70	27.50	58	88	22.6%	-0.94	0.0095	-0.112
0.2700	0.8400	124	287	25.4%	0.08	0.0083	-0.104	408	24.75	28.00		11		-0.94	0.0089	-0.108
0.2400	2.09		67	31.5%	0.07	0.0078	-0.101	409	25.75	29.40		3	23.4%	-0.94	0.0084	-0.105
0.2100	0.7500	86	3,377	26.0%	0.07	0.0074	-0.098	410	26.70	29.95		37		-0.95	0.0080	-0.102
0.1800	2.07		144	32.8%	0.06	0.0070	-0.095	411	27.70	30.90		3		-0.95	0.0076	-0.099
0.1600	0.6900	2	275	26.7%	0.06	0.0066	-0.093	412	28.70	32.35			23.9%	-0.95	0.0072	-0.097
0.1400	0.6600	1	208	27.0%	0.06	0.0063	-0.091	413	29.70	33.35		30	24.5%	-0.96	0.0068	-0.095
0.0200	0.4400	3	51	24.9%	0.06	0.0059	-0.089	414	30.65	33.90		16		-0.96	0.0064	-0.092
0.1000	0.6100	51	670	27.6%	0.05	0.0057	-0.087	415	31.65	34.90		21		-0.96	0.0061	-0.090
0.0900	0.5900	1	326	28.0%	0.05	0.0054	-0.085	416	32.65	35.85		1		-0.96	0.0058	-0.088
0.0800	1.62		67	34.8%	0.05	0.0051	-0.083	417	33.65	36.85		6		-0.97	0.0055	-0.086
0	0.3700		291	26.3%	0.05	0.0049	-0.082	418	34.65	38.30			22.2%	-0.97	0.0052	-0.085
0	0.3600		129	26.8%	0.05	0.0046	-0.080	419	35.65	39.30			22.7%	-0.97	0.0050	-0.083
0	0.3400	10	1,368	27.1%	0.04	0.0044	-0.078	420	36.65	40.30			23.2%	-0.97	0.0047	-0.081
0	0.3300	1	99	27.6%	0.04	0.0042	-0.077	421	37.65	41.30			23.7%	-0.97	0.0045	-0.079
0.0200	0.5200		204	30.5%	0.04	0.0041	-0.075	422	38.65	42.30			24.1%	-0.97	0.0043	-0.078
0.0200	0.5100		65	31.0%	0.04	0.0039	-0.074	423	39.65	43.30			24.6%	-0.98	0.0041	-0.076
0.0100	0.5000		307	31.4%	0.04	0.0037	-0.073	424	40.65	44.30			25.1%	-0.98	0.0040	-0.075
0.0100	0.4900	8	3,056	31.9%	0.04	0.0036	-0.071	425	41.65	45.30			25.6%	-0.98	0.0038	-0.073
0	0.4800	1	30	32.2%	0.03	0.0034	-0.070	426	42.65	46.30			26.1%	-0.98	0.0036	-0.072
0	0.4700		306	32.7%	0.03	0.0033	-0.069	427	43.60	46.85				-0.98	0.0034	-0.071
0	0.2800	32	116	30.7%	0.03	0.0031	-0.068	428	44.60	47.85				-0.98	0.0032	-0.070
0	0.4600		89	33.7%	0.03	0.0030	-0.066	429	45.65	49.30			27.5%	-0.98	0.0031	-0.068
0	0.4500	32	1,570	34.1%	0.03	0.0029	-0.065	430	46.60	49.85				-0.98	0.0029	-0.067
0	0.4400		103	34.6%	0.03	0.0028	-0.064	431	47.65	51.30			28.4%	-0.98	0.0028	-0.066
0	0.4400		10	35.1%	0.03	0.0027	-0.063	432	48.65	52.30			28.9%	-0.98	0.0027	-0.065
0	0.2600	1	91	33.0%	0.03	0.0026	-0.062	433	49.65	53.30			29.4%	-0.99	0.0025	-0.064
0	0.4300		30	36.1%	0.03	0.0025	-0.061	434	50.60	53.85				-0.99	0.0024	-0.063
0	0.2500	15	382	33.9%	0.03	0.0024	-0.060	435	51.65	55.30			30.3%	-0.99	0.0023	-0.062
0	0.4100	2	965	39.0%	0.02	0.0020	-0.054	440	56.65	60.35			38.3%	-0.99	0.0018	-0.057
0	0.2300		155	38.4%	0.02	0.0017	-0.050	445	61.65	65.35			40.9%	-0.99	0.0014	-0.053
0	0.3800	5	244	43.7%	0.02	0.0014	-0.045	450	66.60	69.90				-0.99	0.0011	-0.050
0	0.2100	5	178	42.7%	0.01	0.0012	-0.041	455	71.60	74.95				-1.00	0.0009	-0.047
0	0.3700	9	397	48.5%	0.01	0.0010	-0.038	460	76.60	79.85				-1.00	0.0007	-0.044
0	0.3600	1	181	50.7%	0.01	0.0009	-0.035	465	81.50	85.45			43.3%	-1.00	0.0005	-0.043
0	0.3500	2	442	52.8%	0.01	0.0008	-0.032	470	86.50	90.45			45.4%	-1.00	0.0004	-0.042
0	0.1900		408	51.0%	0.01	0.0007	-0.029	475	91.50	95.45			47.4%	-1.00	0.0003	-0.041
0	0.3400	1	33	57.2%	0.01	0.0006	-0.027	480	96.50	100.45			49.4%	-1.00	0.0002	-0.040
0	0.1800		22	54.9%	0.01	0.0005	-0.025	485	101.50	105.45			51.3%	-1.00	0.0001	-0.040
0	0.3300		337	61.3%	0.01	0.0004	-0.023	490	106.50	110.45			53.2%	-1.00	0.0001	-0.039
0	0.3200		346	63.2%	0.01	0.0004	-0.021	495	111.50	115.45			55.1%	-1.00	0.0001	-0.039
0	0.3200	1	185	65.3%	0.00	0.0004	-0.020	500	116.50	120.45			57.0%	-1.00	0.0001	-0.039
0	1.34		102	82.7%	0.00	0.0003	-0.018	505	121.50	125.45			58.9%	-1.00	0.0000	-0.039
0	1.39		48	85.6%	0.00	0.0003	-0.017	510	126.50	130.45			60.7%	-1.00	0.0000	-0.039
0	1.44		47	88.4%	0.00	0.0003	-0.016	515	131.50	135.45			62.5%	-1.00	0.0000	-0.039
0	1.47		488	91.0%	0.00	0.0002	-0.015	520	136.50	140.45			64.3%	-1.00	0.0000	-0.039
0	1.50		41	93.6%	0.00	0.0002	-0.014	525	141.50	145.45			66.1%	-1.00	0.0000	-0.039
0	1.52		37	96.1%	0.00	0.0002	-0.013	530	146.50	150.45			67.8%	-1.00	0.0000	-0.039
0	1.54		8	98.5%	0.00	0.0002	-0.013	535	151.50	155.45			69.5%	-1.00	0.0000	-0.039
0	1.56		9	101.0%	0.00	0.0002	-0.012	540	156.50	160.45			71.2%	-1.00	0.0000	-0.039
0	1.57		5	103.2%	0.00	0.0001	-0.012	545	161.50	165.45			72.9%	-1.00	0.0000	-0.039
0	1.59		6	105.6%	0.00	0.0001	-0.011	550	166.50	170.45			74.6%	-1.00	0.0000	-0.039
0	1.60		5	107.8%	0.00	0.0001	-0.011	555	171.50	175.45			76.2%	-1.00	0.0000	-0.039
0	1.60		4	109.9%	0.00	0.0001	-0.010	560	176.50	180.45			77.9%	-1.00	0.0000	-0.039
0	1.61	1	4	112.1%	0.00	0.0001	-0.010	565	181.50	185.45			79.5%	-1.00	0.0000	-0.039
0	1.62	101	107	114.3%	0.00	0.0001	-0.009	570	186.50	190.45			81.1%	-1.00	0.0000	-0.039

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

GLD cadena de opciones SPDR Gold Shares

Sonrisa de volatilidad — Oct 30, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo