SPY cadena de opciones State Street SPDR S&P 500 ETF

Vencimiento Cboe delayed options data · a fecha de 06:43 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 ±1.2% (757.01–775.95) · ATM IV 14.5% · P/C interés abierto 1.80

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
265.94	268.33	8	35		1.00	0.0000	0.000	500	0.0100	0.0200	120	3,580	128.4%	-0.00	0.0000	-0.012
260.94	263.33	2			1.00	0.0000	0.000	505	0.0100	0.0200		1,562	125.6%	-0.00	0.0000	-0.012
255.95	258.35		6		1.00	0.0000	0.000	510	0.0100	0.0200	87	9,049	122.8%	-0.00	0.0000	-0.012
250.93	253.34		5		1.00	0.0000	0.000	515	0.0100	0.0200	79	6,778	120.0%	-0.00	0.0000	-0.013
245.90	248.35		10		1.00	0.0000	0.000	520	0.0100	0.0200	249	5,675	117.3%	-0.00	0.0000	-0.013
240.91	243.34	1	4		1.00	0.0000	0.000	525	0.0100	0.0200		1,231	114.6%	-0.00	0.0000	-0.013
235.96	238.36		14		1.00	0.0000	0.000	530	0.0100	0.0200	100	217	111.9%	-0.00	0.0000	-0.014
230.97	233.41		7		1.00	0.0000	0.000	535	0.0100	0.0200		1,566	109.3%	-0.00	0.0000	-0.014
225.97	228.39		52		1.00	0.0000	0.000	540	0.0100	0.0200	56	832	106.6%	-0.00	0.0000	-0.015
220.98	223.41				1.00	0.0000	0.000	545	0.0100	0.0200	3,979	1,208	104.0%	-0.00	0.0000	-0.016
215.98	218.41		9		1.00	0.0000	0.000	550	0.0100	0.0200	2,511	1,904	101.4%	-0.00	0.0000	-0.016
210.96	213.40		4		1.00	0.0000	0.000	555	0.0200	0.0300	3,541	1,153	103.0%	-0.00	0.0000	-0.017
205.99	208.43				1.00	0.0000	0.000	560	0.0200	0.0300	11.7K	1,145	100.4%	-0.00	0.0000	-0.018
201.00	203.43				1.00	0.0000	0.000	565	0.0200	0.0300	4,368	843	97.8%	-0.00	0.0000	-0.019
195.99	198.42				1.00	0.0000	0.000	570	0.0200	0.0300	1	3,194	95.1%	-0.00	0.0000	-0.020
190.98	193.41		5		1.00	0.0001	0.000	575	0.0200	0.0300		381	92.6%	-0.00	0.0001	-0.021
186.01	188.44		5		1.00	0.0001	0.000	580	0.0200	0.0300	2,395	1,360	90.0%	-0.00	0.0001	-0.022
180.97	183.40		8		1.00	0.0001	-0.002	585	0.0200	0.0300	1,370	9,127	87.4%	-0.00	0.0001	-0.024
176.02	178.44		48		1.00	0.0001	-0.004	590	0.0300	0.0400		1,489	87.5%	-0.00	0.0001	-0.025
171.02	173.44		6		1.00	0.0001	-0.006	595	0.0300	0.0400	127	8,166	84.9%	-0.00	0.0001	-0.027
166.04	168.46	1	15		1.00	0.0001	-0.009	600	0.0300	0.0400	425	1,069	82.3%	-0.00	0.0001	-0.029
161.04	163.47		7		1.00	0.0001	-0.011	605	0.0300	0.0400	720	523	79.8%	-0.00	0.0001	-0.030
155.99	158.44		3		1.00	0.0001	-0.014	610	0.0300	0.0400	2,300	1,232	77.2%	-0.00	0.0001	-0.033
151.02	153.44	3	6		1.00	0.0001	-0.017	615	0.0400	0.0500	351	239	76.5%	-0.00	0.0001	-0.035
146.06	148.51	2	8		1.00	0.0001	-0.019	620	0.0400	0.0500	483	703	73.9%	-0.00	0.0001	-0.037
141.09	143.46	2	10		1.00	0.0001	-0.022	625	0.0400	0.0500	130	435	71.4%	-0.00	0.0001	-0.039
136.10	138.48	4	27		1.00	0.0002	-0.026	630	0.0500	0.0600	14	1,971	70.2%	-0.00	0.0002	-0.042
131.07	133.52	6	16		1.00	0.0002	-0.029	635	0.0500	0.0600	11	1,392	67.7%	-0.00	0.0002	-0.045
126.08	128.53	5	7		1.00	0.0002	-0.032	640	0.0600	0.0700	108	1,377	66.2%	-0.00	0.0002	-0.048
121.12	123.54	10	5		1.00	0.0002	-0.036	645	0.0600	0.0700	63	791	63.7%	-0.00	0.0002	-0.051
116.10	118.53	10	29		1.00	0.0003	-0.040	650	0.0600	0.0700	91	2,448	61.1%	-0.00	0.0003	-0.054
111.11	113.55	2	35		0.99	0.0003	-0.044	655	0.0700	0.0800	694	637	59.5%	-0.01	0.0003	-0.057
106.10	108.56		22		0.99	0.0004	-0.048	660	0.0700	0.0800	234	1,702	56.9%	-0.01	0.0004	-0.061
101.07	103.56		5		0.99	0.0004	-0.052	665	0.0800	0.0900	6,283	1,104	55.1%	-0.01	0.0004	-0.065
96.14	98.58	3	8		0.99	0.0004	-0.057	670	0.0900	0.1000	940	2,138	53.2%	-0.01	0.0004	-0.069
91.15	93.54	32	14		0.99	0.0005	-0.062	675	0.0900	0.1000	50	3,203	50.6%	-0.01	0.0005	-0.073
86.16	88.57	63	16		0.99	0.0006	-0.067	680	0.1000	0.1100	41	2,241	48.6%	-0.01	0.0006	-0.078
81.18	83.58	72	15		0.99	0.0007	-0.072	685	0.1100	0.1200	87	2,969	46.6%	-0.01	0.0007	-0.083
76.19	78.61	94	8		0.99	0.0008	-0.078	690	0.1200	0.1300	144	1,503	44.4%	-0.01	0.0008	-0.087
71.17	73.64	106	18		0.99	0.0009	-0.084	695	0.1300	0.1400	144	3,438	42.1%	-0.01	0.0009	-0.093
66.22	68.66	86	61	26.8%	0.99	0.0011	-0.091	700	0.1400	0.1500	1,239	8,827	39.9%	-0.01	0.0011	-0.099
61.31	63.68	170	48	43.4%	0.99	0.0012	-0.098	705	0.1500	0.1600	573	4,558	37.5%	-0.01	0.0012	-0.106
56.26	58.64	117	24	24.2%	0.98	0.0015	-0.107	710	0.1700	0.1800	647	9,759	35.4%	-0.02	0.0015	-0.114
51.26	53.71	91	13	27.8%	0.98	0.0018	-0.117	715	0.1900	0.2000	311	9,755	33.2%	-0.02	0.0018	-0.124
46.88	48.29	110	179	28.5%	0.98	0.0022	-0.130	720	0.2100	0.2200	1,256	4,706	30.9%	-0.02	0.0022	-0.136
45.30	47.74	100	12	26.2%	0.98	0.0023	-0.133	721	0.2200	0.2300	186	921	30.5%	-0.02	0.0024	-0.139
44.30	46.77	92	5	26.2%	0.97	0.0024	-0.136	722	0.2300	0.2400	344	1,945	30.2%	-0.03	0.0025	-0.142
43.26	45.78	64	17	26.0%	0.97	0.0026	-0.139	723	0.2300	0.2400	22	684	29.6%	-0.03	0.0026	-0.145
42.32	44.77	74	9	25.7%	0.97	0.0027	-0.143	724	0.2400	0.2500	3,677	5,230	29.2%	-0.03	0.0027	-0.149
41.93	43.38	105	133	27.6%	0.97	0.0028	-0.146	725	0.2400	0.2500	769	31.0K	28.6%	-0.03	0.0028	-0.152
40.34	42.79	76	9	24.9%	0.97	0.0030	-0.150	726	0.2500	0.2600	79	1,591	28.2%	-0.03	0.0030	-0.156
39.94	41.37	169	189	26.4%	0.97	0.0031	-0.155	727	0.2600	0.2700	3,116	2,476	27.9%	-0.03	0.0031	-0.160
38.35	40.80	88	54	24.2%	0.97	0.0033	-0.159	728	0.2700	0.2800	136	7,052	27.4%	-0.03	0.0033	-0.165
37.38	39.82	82	90	24.1%	0.97	0.0035	-0.164	729	0.2800	0.2900	488	1,330	27.0%	-0.03	0.0035	-0.169
36.98	38.43	171	212	25.6%	0.96	0.0037	-0.169	730	0.2900	0.3000	7,594	11.4K	26.6%	-0.04	0.0037	-0.175
35.40	37.88	169	8	24.1%	0.96	0.0039	-0.175	731	0.3100	0.3200	962	1,422	26.1%	-0.04	0.0039	-0.180
34.41	36.88	98	37	23.7%	0.96	0.0041	-0.181	732	0.3200	0.3300	896	2,842	25.8%	-0.04	0.0041	-0.186
33.43	35.88	124	37	23.2%	0.96	0.0043	-0.187	733	0.3300	0.3400	782	6,859	25.4%	-0.04	0.0044	-0.192
32.44	34.92	152	13	23.1%	0.96	0.0046	-0.194	734	0.3500	0.3600	711	3,083	25.0%	-0.04	0.0046	-0.199
32.22	33.11	405	199	21.9%	0.95	0.0049	-0.202	735	0.3700	0.3800	1,020	5,024	24.7%	-0.05	0.0049	-0.206
31.24	32.10	296	27	21.4%	0.95	0.0052	-0.209	736	0.3900	0.4000	765	3,941	24.3%	-0.05	0.0052	-0.214
30.16	31.55	134	21	23.5%	0.95	0.0055	-0.218	737	0.4100	0.4200	762	3,076	23.9%	-0.05	0.0056	-0.223
29.18	30.60	227	4	23.3%	0.94	0.0059	-0.227	738	0.4400	0.4500	1,017	2,352	23.6%	-0.06	0.0059	-0.232
28.20	29.59	259	17	22.7%	0.94	0.0063	-0.237	739	0.4600	0.4700	979	1,302	23.1%	-0.06	0.0063	-0.242
27.30	28.24	228	374	20.5%	0.94	0.0067	-0.247	740	0.4900	0.5000	20.7K	13.9K	22.8%	-0.06	0.0068	-0.252
26.27	27.66	115	15	22.1%	0.93	0.0072	-0.258	741	0.5200	0.5300	441	4,344	22.4%	-0.07	0.0072	-0.263
25.31	26.70	191	124	21.8%	0.93	0.0077	-0.270	742	0.5600	0.5700	1,706	1,991	22.1%	-0.07	0.0077	-0.275
24.34	25.75	56	23	21.5%	0.92	0.0082	-0.282	743	0.5900	0.6100	5,075	2,651	21.7%	-0.08	0.0083	-0.287
23.39	24.39	248	40	19.4%	0.92	0.0088	-0.295	744	0.6400	0.6500	1,549	10.3K	21.4%	-0.08	0.0089	-0.301
22.50	23.42	149	323	19.4%	0.91	0.0094	-0.309	745	0.6800	0.6900	10.1K	38.8K	21.0%	-0.09	0.0095	-0.315
21.64	22.46	47	67	19.5%	0.91	0.0101	-0.324	746	0.7300	0.7400	4,142	2,495	20.7%	-0.10	0.0102	-0.330
20.73	21.51	113	65	19.3%	0.90	0.0108	-0.339	747	0.7800	0.8000	2,623	6,035	20.4%	-0.10	0.0109	-0.345
19.81	20.58	111	63	19.1%	0.89	0.0116	-0.355	748	0.8500	0.8600	2,443	9,344	20.1%	-0.11	0.0117	-0.362
19.02	19.65	34	40	19.4%	0.88	0.0124	-0.372	749	0.9100	0.9300	1,530	5,702	19.7%	-0.12	0.0126	-0.379
18.01	18.70	148	1,330	18.7%	0.87	0.0133	-0.390	750	0.9900	1.00	25.8K	12.3K	19.4%	-0.13	0.0135	-0.397
17.12	17.80	67	352	18.6%	0.86	0.0143	-0.408	751	1.07	1.08	1,437	1,901	19.1%	-0.14	0.0145	-0.415
16.32	16.88	134	342	18.6%	0.85	0.0153	-0.426	752	1.16	1.17	3,112	5,024	18.8%	-0.15	0.0156	-0.434
15.35	15.97	188	143	18.1%	0.84	0.0164	-0.445	753	1.26	1.28	2,217	7,315	18.4%	-0.16	0.0167	-0.454
14.49	15.08	36	181	17.8%	0.83	0.0176	-0.465	754	1.36	1.38	1,631	3,617	18.1%	-0.18	0.0178	-0.473
13.83	14.19	1,411	1,530	18.0%	0.81	0.0188	-0.484	755	1.49	1.50	5,019	10.8K	17.8%	-0.19	0.0191	-0.493
12.80	13.30	85	114	17.3%	0.80	0.0201	-0.504	756	1.62	1.64	1,371	1,916	17.5%	-0.21	0.0204	-0.513
11.97	12.44	1,278	253	17.0%	0.78	0.0214	-0.523	757	1.77	1.79	4,135	3,829	17.2%	-0.22	0.0218	-0.533
11.16	11.59	351	593	16.8%	0.76	0.0228	-0.541	758	1.93	1.96	2,591	2,594	16.9%	-0.24	0.0232	-0.552
10.47	10.63	549	738	16.6%	0.74	0.0242	-0.558	759	2.11	2.14	2,405	5,696	16.6%	-0.26	0.0247	-0.571
9.67	9.83	1,013	1,818	16.3%	0.72	0.0256	-0.575	760	2.31	2.34	20.3K	13.8K	16.3%	-0.29	0.0262	-0.588
8.91	9.04	568	678	16.0%	0.70	0.0271	-0.589	761	2.53	2.56	2,070	12.6K	16.0%	-0.31	0.0277	-0.603
8.16	8.28	764	1,860	15.7%	0.67	0.0285	-0.601	762	2.77	2.80	15.9K	1,898	15.7%	-0.34	0.0292	-0.616
7.45	7.49	1,298	1,255	15.4%	0.64	0.0299	-0.611	763	3.04	3.06	5,293	4,723	15.4%	-0.36	0.0306	-0.626
6.74	6.84	775	1,708	15.1%	0.62	0.0313	-0.617	764	3.33	3.35	4,693	6,328	15.2%	-0.39	0.0320	-0.632
6.06	6.11	5,077	4,040	14.8%	0.59	0.0326	-0.619	765	3.65	3.69	15.9K	10.7K	14.9%	-0.42	0.0334	-0.635
5.41	5.46	1,864	2,007	14.5%	0.55	0.0337	-0.617	766	4.01	4.05	5,168	1,470	14.6%	-0.46	0.0346	-0.633
4.80	4.83	9,458	1,441	14.2%	0.52	0.0346	-0.610	767	4.39	4.43	11.7K	6,356	14.3%	-0.49	0.0356	-0.627
4.21	4.25	12.8K	3,494	13.9%	0.49	0.0354	-0.598	768	4.82	4.86	7,948	2,878	14.0%	-0.53	0.0363	-0.615
3.67	3.70	5,453	2,357	13.7%	0.45	0.0358	-0.581	769	5.27	5.33	17.4K	33.0K	13.7%	-0.56	0.0368	-0.597
3.16	3.19	16.7K	13.3K	13.4%	0.41	0.0359	-0.558	770	5.72	5.83	4,756	7,507	13.4%	-0.60	0.0370	-0.574
2.70	2.73	2,969	2,538	13.2%	0.37	0.0357	-0.530	771	6.26	6.40	1,045	4,614	13.1%	-0.64	0.0367	-0.546
2.28	2.30	4,710	3,605	12.9%	0.34	0.0350	-0.498	772	6.73	7.03	1,671	2,805	12.7%	-0.68	0.0361	-0.513
1.90	1.92	3,527	2,821	12.7%	0.30	0.0339	-0.461	773	7.37	7.68	1,065	2,160	12.4%	-0.72	0.0349	-0.474
1.56	1.58	2,853	2,554	12.4%	0.26	0.0324	-0.421	774	8.02	8.38	702	1,378	12.2%	-0.76	0.0334	-0.433
1.26	1.28	14.6K	7,003	12.2%	0.23	0.0305	-0.378	775	8.68	9.14	2,114	3,536	11.7%	-0.80	0.0316	-0.389
1.01	1.02	3,022	3,400	12.0%	0.19	0.0283	-0.333	776	9.49	9.89	949	1,688	11.6%	-0.83	0.0294	-0.344
0.7900	0.8100	3,463	3,508	11.8%	0.16	0.0258	-0.288	777	10.23	10.59	228	2,595	10.7%	-0.86	0.0272	-0.297
0.6200	0.6300	4,017	6,855	11.6%	0.14	0.0231	-0.245	778	11.08	11.47	364	1,862	10.3%	-0.89	0.0248	-0.252
0.4700	0.4800	5,432	6,028	11.4%	0.11	0.0203	-0.204	779	11.64	13.03	393	1,282	11.5%	-0.92	0.0221	-0.211
0.3600	0.3700	34.3K	24.1K	11.3%	0.09	0.0175	-0.167	780	12.91	13.90	636	2,302	12.8%	-0.94	0.0189	-0.172
0.2700	0.2800	2,965	3,601	11.2%	0.07	0.0149	-0.135	781	13.52	14.85	73	1,374	11.0%	-0.96	0.0149	-0.144
0.2000	0.2100	3,110	5,268	11.1%	0.06	0.0124	-0.107	782	14.79	15.88	322	161	13.6%	-0.98	0.0107	-0.125
0.1500	0.1600	4,542	3,495	11.1%	0.04	0.0103	-0.085	783	15.52	16.65	159	135		-0.99	0.0071	-0.113
0.1100	0.1200	2,131	2,438	11.0%	0.03	0.0084	-0.067	784	16.51	17.88	287	118	13.0%	-0.99	0.0042	-0.107
0.0800	0.0900	8,155	14.3K	11.0%	0.03	0.0069	-0.054	785	17.51	18.88	274	133	13.5%	-1.00	0.0024	-0.104
0.0600	0.0700	2,173	3,689	11.0%	0.02	0.0057	-0.043	786	18.80	19.26	151	49		-1.00	0.0012	-0.102
0.0500	0.0600	1,475	1,819	11.2%	0.02	0.0047	-0.036	787	19.02	21.45			15.4%	-1.00	0.0007	-0.102
0.0400	0.0500	3,230	6,318	11.4%	0.01	0.0040	-0.031	788	20.03	22.45		10	16.0%	-1.00	0.0004	-0.102
0.0300	0.0400	734	5,471	11.5%	0.01	0.0034	-0.027	789	21.03	23.47	2		16.4%	-1.00	0.0002	-0.102
0.0300	0.0400	3,675	36.4K	12.0%	0.01	0.0030	-0.024	790	22.01	24.30	88	3	15.1%	-1.00	0.0001	-0.102
0.0200	0.0300	672	4,259	11.9%	0.01	0.0026	-0.021	791	23.03	25.44	12		17.8%	-1.00	0.0001	-0.102
0.0200	0.0300	822	978	12.3%	0.01	0.0023	-0.020	792	24.02	26.46	8		18.2%	-1.00	0.0001	-0.102
0.0100	0.0200	3,061	2,713	12.1%	0.01	0.0020	-0.018	793	25.02	27.46		4	18.8%	-1.00	0.0000	-0.102
0.0100	0.0200	3,514	1,672	12.5%	0.01	0.0018	-0.017	794	26.03	28.49			19.5%	-1.00	0.0000	-0.102
0.0100	0.0200	853	4,590	12.9%	0.01	0.0017	-0.016	795	27.01	29.42			19.6%	-1.00	0.0000	-0.102
0.0100	0.0200	512	1,482	13.3%	0.01	0.0015	-0.015	796	28.01	30.42	2		20.2%	-1.00	0.0000	-0.102
0.0100	0.0200	72	1,671	13.7%	0.01	0.0014	-0.014	797	29.03	31.42	7		20.9%	-1.00	0.0000	-0.102
0.0100	0.0200	445	1,170	14.1%	0.01	0.0013	-0.014	798	30.01	32.42			21.2%	-1.00	0.0000	-0.102
0.0100	0.0200	58	1,734	14.5%	0.00	0.0012	-0.013	799	31.03	33.45	4		22.2%	-1.00	0.0000	-0.102
0.0100	0.0200	648	9,516	14.9%	0.00	0.0011	-0.012	800	32.03	34.42	31	6	22.6%	-1.00	0.0000	-0.102
0.0100	0.0200	40	6,665	15.3%	0.00	0.0010	-0.012	801	33.02	35.42	8		23.0%	-1.00	0.0000	-0.102
0.0100	0.0200	143	2,004	15.7%	0.00	0.0009	-0.011	802	34.02	36.42	4		23.5%	-1.00	0.0000	-0.102
0.0100	0.0200	13	855	16.1%	0.00	0.0008	-0.011	803	35.03	37.45	11		24.4%	-1.00	0.0000	-0.102
0.0100	0.0200	8	651	16.5%	0.00	0.0008	-0.010	804	36.02	38.42	10		24.6%	-1.00	0.0000	-0.102
0.0100	0.0200	5	1,020	16.9%	0.00	0.0007	-0.010	805	37.01	39.42	16		25.0%	-1.00	0.0000	-0.102
0.0100	0.0200	233	841	17.3%	0.00	0.0007	-0.010	806	38.01	40.42	10		25.5%	-1.00	0.0000	-0.102
0.0100	0.0200	105	384	17.7%	0.00	0.0006	-0.009	807	39.01	41.42	16		26.0%	-1.00	0.0000	-0.102
0.0100	0.0200	49	611	18.1%	0.00	0.0006	-0.009	808	40.02	42.42	12		26.6%	-1.00	0.0000	-0.102
0	0.0100	157	262	16.7%	0.00	0.0006	-0.009	809	41.02	43.45	8		27.4%	-1.00	0.0000	-0.102
0	0.0100	251	652	17.1%	0.00	0.0005	-0.008	810	42.03	44.45	4		28.1%	-1.00	0.0000	-0.102
0	0.0100	5	698	17.4%	0.00	0.0005	-0.008	811	43.02	45.42	6		28.2%	-1.00	0.0000	-0.102
0	0.0100	543	720	17.8%	0.00	0.0005	-0.008	812	44.01	46.42	6		28.5%	-1.00	0.0000	-0.102
0	0.0100	1,824	1,512	18.2%	0.00	0.0004	-0.007	813	45.01	47.42	2		29.0%	-1.00	0.0000	-0.102
0	0.0100	2,663	2,598	18.5%	0.00	0.0004	-0.007	814	46.01	48.42			29.5%	-1.00	0.0000	-0.102
0	0.0100	2	3,290	18.9%	0.00	0.0004	-0.007	815	47.02	49.45			30.5%	-1.00	0.0000	-0.102
0	0.0100		1,024	19.2%	0.00	0.0004	-0.007	816	48.03	50.45	2		31.1%	-1.00	0.0000	-0.102
0	0.0100	13	738	19.6%	0.00	0.0004	-0.007	817	49.01	51.42			31.0%	-1.00	0.0000	-0.102
0	0.0100		663	19.9%	0.00	0.0003	-0.006	818	50.03	52.42			31.8%	-1.00	0.0000	-0.102
0	0.0100		1,555	20.3%	0.00	0.0003	-0.006	819	51.01	53.42			32.0%	-1.00	0.0000	-0.102
0	0.0100	8	954	20.6%	0.00	0.0003	-0.006	820	52.02	54.42			32.7%	-1.00	0.0000	-0.102
0	0.0100	10	1,013	21.0%	0.00	0.0003	-0.006	821	53.02	55.49			33.3%	-1.00	0.0000	-0.102
0	0.0100		6,599	21.3%	0.00	0.0003	-0.006	822	54.02	56.45			33.8%	-1.00	0.0000	-0.102
0	0.0100		990	21.7%	0.00	0.0003	-0.005	823	55.02	57.45			34.5%	-1.00	0.0000	-0.102
0	0.0100		2,349	22.0%	0.00	0.0002	-0.005	824	56.03	58.46			35.1%	-1.00	0.0000	-0.102
0	0.0100		8,746	22.4%	0.00	0.0002	-0.005	825	57.03	59.45			35.6%	-1.00	0.0000	-0.102
0	0.0100		1,872	24.1%	0.00	0.0002	-0.005	830	62.01	64.45			37.5%	-1.00	0.0000	-0.102
0	0.0100		606	25.8%	0.00	0.0001	-0.004	835	67.02	69.46			40.2%	-1.00	0.0000	-0.102
0	0.0100		923	27.4%	0.00	0.0001	-0.004	840	72.03	74.45			42.8%	-1.00	0.0000	-0.102
0	0.0100		2,410	29.1%	0.00	0.0001	-0.003	845	77.03	79.49			44.9%	-1.00	0.0000	-0.102
0	0.0100		3,792	30.7%	0.00	0.0001	-0.003	850	82.01	84.46	4		47.0%	-1.00	0.0000	-0.102
0	0.0100		232	32.3%	0.00	0.0001	-0.002	855	87.01	89.49	2		49.0%	-1.00	0.0000	-0.102
0	0.0100		217	33.9%	0.00	0.0001	-0.002	860	92.02	94.49	6		51.5%	-1.00	0.0000	-0.102
0	0.0100		408	35.5%	0.00	0.0000	-0.002	865	97.01	99.44	6		53.5%	-1.00	0.0000	-0.102
0	0.0100		212	37.1%	0.00	0.0000	-0.002	870	102.02	104.44	2		56.1%	-1.00	0.0000	-0.102
0	0.0100		213	38.6%	0.00	0.0000	-0.002	875	107.01	109.49			57.8%	-1.00	0.0000	-0.102
0	0.0100		116	40.2%	0.00	0.0000	-0.001	880	112.02	114.49			60.3%	-1.00	0.0000	-0.102
0	0.0100		601	41.7%	0.00	0.0000	-0.001	885	117.01	119.46	2		62.2%	-1.00	0.0000	-0.102
0	0.0100		443	43.2%	0.00	0.0000	-0.001	890	122.03	124.46	2		64.8%	-1.00	0.0000	-0.102
0	0.0100		444	44.8%	0.00	0.0000	-0.001	895	127.02	129.44	2		66.6%	-1.00	0.0000	-0.102
0	0.0100		40	46.3%	0.00	0.0000	-0.001	900	132.03	134.46	2		68.9%	-1.00	0.0000	-0.102
0	0.0100		26	47.8%	0.00	0.0000	-0.001	905	137.03	139.46	4		70.7%	-1.00	0.0000	-0.102
0	0.0100			49.2%	0.00	0.0000	-0.001	910	142.03	144.48			72.9%	-1.00	0.0000	-0.102
0	0.0100		6	50.7%	0.00	0.0000	-0.001	915	147.03	149.38	2		73.2%	-1.00	0.0000	-0.102
0	0.0100		51	52.2%	0.00	0.0000	-0.001	920	152.02	154.44	4		76.6%	-1.00	0.0000	-0.102
0	0.0100			53.6%	0.00	0.0000	-0.001	925	157.02	159.44	4		78.6%	-1.00	0.0000	-0.102
0	0.0100		1	55.0%	0.00	0.0000	-0.000	930	162.01	164.44	6		80.2%	-1.00	0.0000	-0.102

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

SPY cadena de opciones State Street SPDR S&P 500 ETF

Sonrisa de volatilidad — Oct 23, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo