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

Vencimiento Cboe delayed options data · a fecha de 12:41 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 ±3.4% (740.99–793.39) · ATM IV 14.2% · P/C interés abierto 5.36

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
381.50	385.92				1.00	0.0000	0.000	385	0.0100	0.1100	78	502	79.6%	-0.00	0.0000	-0.009
376.50	380.95				1.00	0.0000	0.000	390	0.0100	0.1100	199	104.4K	78.2%	-0.00	0.0000	-0.010
371.50	375.97		1		1.00	0.0000	0.000	395	0.0100	0.1100	255	1,655	76.8%	-0.00	0.0000	-0.010
366.50	370.99	1	21		1.00	0.0000	0.000	400	0.0200	0.1200	324	77.8K	76.5%	-0.00	0.0000	-0.011
361.50	366.02				1.00	0.0000	0.000	405	0.0200	0.1200	242	571	75.2%	-0.00	0.0000	-0.011
356.50	361.04		1		1.00	0.0000	0.000	410	0.0300	0.1200	107	1,278	74.3%	-0.00	0.0000	-0.012
351.50	356.07	2	3		1.00	0.0000	0.000	415	0.0300	0.1300	38	1,010	73.4%	-0.00	0.0000	-0.012
346.85	351.47			82.4%	1.00	0.0000	0.000	420	0.0400	0.1300	169	3,163	72.5%	-0.00	0.0000	-0.013
341.50	346.12		8		1.00	0.0000	0.000	425	0.0400	0.1400	3,096	3,332	71.5%	-0.00	0.0000	-0.013
336.52	341.14		1		1.00	0.0000	0.000	430	0.0500	0.1400	98	2,922	70.6%	-0.00	0.0000	-0.014
331.55	336.17		22		1.00	0.0000	0.000	435	0.0500	0.1500	191	455	69.6%	-0.00	0.0000	-0.015
326.58	331.19		1		1.00	0.0000	0.000	440	0.0600	0.1600	164	870	69.0%	-0.00	0.0000	-0.015
321.60	326.22		4		1.00	0.0000	0.000	445	0.0600	0.1600	2	794	67.7%	-0.00	0.0000	-0.016
316.63	321.25	756	711		1.00	0.0000	0.000	450	0.0700	0.1700	146	641	67.0%	-0.00	0.0000	-0.017
311.66	316.28				1.00	0.0001	0.000	455	0.0800	0.1800	66	517	66.2%	-0.00	0.0001	-0.018
306.69	311.31		16		1.00	0.0001	0.000	460	0.0900	0.1900	75	893	65.4%	-0.00	0.0001	-0.019
301.71	306.33		4		1.00	0.0001	0.000	465	0.1000	0.1900	24	5,533	64.4%	-0.00	0.0001	-0.020
296.74	301.36		6		1.00	0.0001	0.000	470	0.1000	0.2000	27	3,265	63.4%	-0.00	0.0001	-0.021
291.77	296.39				1.00	0.0001	0.000	475	0.1100	0.2100	21	3,209	62.5%	-0.00	0.0001	-0.022
287.00	291.42		9	57.4%	1.00	0.0001	0.000	480	0.1200	0.2200	100	4,476	61.7%	-0.00	0.0001	-0.023
282.00	286.45		9	55.8%	1.00	0.0001	0.000	485	0.1300	0.2300	42	424	60.8%	-0.00	0.0001	-0.024
277.00	281.48	1	32	54.1%	1.00	0.0001	0.000	490	0.1500	0.2400	118	289	60.1%	-0.00	0.0001	-0.026
272.00	276.52		6	52.9%	0.99	0.0001	0.000	495	0.1600	0.2500	151	225	59.2%	-0.00	0.0001	-0.027
267.00	271.55		45	51.3%	0.99	0.0001	0.000	500	0.1700	0.2700	844	309.2K	58.5%	-0.01	0.0001	-0.028
262.00	266.58		3	49.7%	0.99	0.0001	0.000	505	0.1800	0.2800	19	323	57.5%	-0.01	0.0001	-0.030
257.00	261.61		34	48.0%	0.99	0.0001	-0.000	510	0.2000	0.2900	161	200.4K	56.7%	-0.01	0.0001	-0.031
252.03	256.65		97	48.1%	0.99	0.0001	-0.002	515	0.2100	0.3100	357	8,188	55.9%	-0.01	0.0001	-0.033
247.06	251.68		12	47.6%	0.99	0.0001	-0.005	520	0.2200	0.3200	162	153.1K	54.9%	-0.01	0.0001	-0.034
242.10	246.72		6	47.6%	0.99	0.0002	-0.007	525	0.2400	0.3400	67	388	54.2%	-0.01	0.0002	-0.036
237.14	241.76		41	47.4%	0.99	0.0002	-0.009	530	0.2600	0.3600	187	3,201	53.4%	-0.01	0.0002	-0.037
232.18	236.79		10	46.9%	0.99	0.0002	-0.011	535	0.2700	0.3800	584	1,412	52.5%	-0.01	0.0002	-0.039
227.21	231.83		7	46.3%	0.99	0.0002	-0.013	540	0.2900	0.4000	782	1,779	51.7%	-0.01	0.0002	-0.041
222.25	226.87		5	45.8%	0.99	0.0002	-0.016	545	0.3100	0.4200	4,395	3,112	50.8%	-0.01	0.0002	-0.043
217.50	221.91		25	47.9%	0.99	0.0002	-0.018	550	0.3300	0.4400	5,396	6,773	50.0%	-0.01	0.0002	-0.044
212.50	216.96		11	46.9%	0.99	0.0002	-0.021	555	0.3500	0.4600	2,192	3,077	49.1%	-0.01	0.0002	-0.046
207.50	212.00		19	45.7%	0.99	0.0003	-0.023	560	0.3800	0.4800	340	2,638	48.3%	-0.01	0.0003	-0.048
202.50	207.04		14	44.5%	0.99	0.0003	-0.026	565	0.4000	0.5100	2,663	4,908	47.5%	-0.01	0.0003	-0.050
197.50	202.09		6	43.4%	0.99	0.0003	-0.028	570	0.4200	0.5300	895	1,780	46.6%	-0.01	0.0003	-0.052
192.52	197.13		44	42.5%	0.99	0.0003	-0.031	575	0.4500	0.5600	479	1,418	45.8%	-0.01	0.0003	-0.054
187.56	192.18		54	41.8%	0.99	0.0004	-0.033	580	0.4800	0.5900	455	19.4K	44.9%	-0.01	0.0004	-0.056
182.61	187.23		16	41.1%	0.98	0.0004	-0.036	585	0.5100	0.6200	288	3,070	44.1%	-0.02	0.0004	-0.058
177.66	182.28		7	40.4%	0.98	0.0004	-0.039	590	0.5400	0.6500	3,193	4,627	43.2%	-0.02	0.0004	-0.060
172.72	177.33		74	39.8%	0.98	0.0004	-0.042	595	0.5700	0.6900	1,731	2,100	42.4%	-0.02	0.0004	-0.062
169.82	170.79	19	2,588	41.1%	0.98	0.0005	-0.044	600	0.6000	0.7200	1,576	13.3K	41.5%	-0.02	0.0005	-0.065
163.00	167.44		8	39.3%	0.98	0.0005	-0.047	605	0.6300	0.7600	116	1,412	40.6%	-0.02	0.0005	-0.067
158.00	162.50	1	41	38.2%	0.98	0.0006	-0.050	610	0.6700	0.8000	2,603	3,638	39.8%	-0.02	0.0006	-0.069
153.00	157.56	1	28	37.1%	0.98	0.0006	-0.053	615	0.7000	0.8400	323	3,434	38.9%	-0.02	0.0006	-0.072
148.00	152.62	1	65	36.0%	0.98	0.0007	-0.056	620	0.7400	0.8900	2,974	165.3K	38.0%	-0.02	0.0007	-0.074
143.30	147.68	2	7	36.2%	0.97	0.0007	-0.059	625	0.7800	0.9300	632	6,352	37.1%	-0.03	0.0007	-0.077
140.18	141.15	2	786	36.0%	0.97	0.0008	-0.062	630	0.8300	0.9900	778	102.9K	36.3%	-0.03	0.0008	-0.080
135.25	136.22	4	145	35.2%	0.97	0.0008	-0.066	635	0.8700	1.04	907	4,991	35.4%	-0.03	0.0008	-0.082
130.33	131.30	201	565	34.2%	0.97	0.0009	-0.069	640	0.9200	1.10	541	80.3K	34.5%	-0.03	0.0009	-0.085
123.50	127.98	6	75	32.6%	0.97	0.0010	-0.073	645	0.9700	1.16	697	3,316	33.6%	-0.03	0.0010	-0.088
120.49	121.46	5	2,080	32.5%	0.96	0.0011	-0.076	650	1.03	1.23	16.6K	25.1K	32.8%	-0.04	0.0011	-0.091
115.58	116.55		180	31.6%	0.96	0.0012	-0.080	655	1.09	1.30	3,869	9,699	31.9%	-0.04	0.0012	-0.095
110.68	111.64	4	344	30.7%	0.96	0.0013	-0.084	660	1.16	1.32	2,683	13.0K	31.0%	-0.04	0.0013	-0.098
104.00	108.35		82	29.7%	0.95	0.0014	-0.088	665	1.24	1.41	1,489	3,684	30.0%	-0.05	0.0014	-0.102
100.89	101.85	2	463	29.0%	0.95	0.0016	-0.093	670	1.32	1.50	2,948	9,632	29.1%	-0.05	0.0016	-0.106
96.01	96.97	8	106	28.2%	0.94	0.0017	-0.098	675	1.42	1.60	3,742	6,427	28.3%	-0.06	0.0017	-0.110
91.15	92.11	6	501	27.4%	0.94	0.0019	-0.103	680	1.53	1.72	4,887	52.6K	27.5%	-0.06	0.0019	-0.114
86.30	87.25	6	264	26.6%	0.93	0.0021	-0.108	685	1.66	1.85	4,549	12.5K	26.6%	-0.07	0.0021	-0.119
81.70	82.25	64	1,413	25.8%	0.93	0.0023	-0.114	690	1.80	2.00	9,577	27.3K	25.8%	-0.07	0.0023	-0.124
76.89	77.43	3	142	25.0%	0.92	0.0026	-0.119	695	1.97	2.17	3,228	7,481	25.0%	-0.08	0.0026	-0.130
70.00	74.44	263	5,749	23.9%	0.91	0.0029	-0.126	700	2.15	2.37	35.4K	71.2K	24.2%	-0.09	0.0029	-0.136
69.00	73.48		18	23.7%	0.91	0.0029	-0.127	701	2.19	2.41	270	1,783	24.0%	-0.09	0.0030	-0.137
68.00	72.53		12	23.5%	0.91	0.0030	-0.129	702	2.23	2.45	819	882	23.8%	-0.09	0.0030	-0.138
67.00	71.58		3	23.3%	0.91	0.0031	-0.130	703	2.27	2.49	590	935	23.7%	-0.09	0.0031	-0.140
66.00	70.63		2	23.0%	0.90	0.0031	-0.131	704	2.32	2.56	427	669	23.6%	-0.10	0.0032	-0.141
65.04	69.68	6	512	22.9%	0.90	0.0032	-0.133	705	2.36	2.59	1,707	9,413	23.4%	-0.10	0.0032	-0.142
64.09	68.73			22.7%	0.90	0.0033	-0.134	706	2.41	2.64	630	603	23.2%	-0.10	0.0033	-0.143
63.15	67.78		1	22.6%	0.90	0.0033	-0.135	707	2.46	2.69	1,144	1,953	23.1%	-0.10	0.0034	-0.145
62.20	66.84		4	22.4%	0.90	0.0034	-0.137	708	2.51	2.74	1,885	1,915	22.9%	-0.10	0.0035	-0.146
61.50	65.89			22.6%	0.89	0.0035	-0.138	709	2.56	2.79	886	1,055	22.8%	-0.11	0.0035	-0.147
60.50	64.95	94	555	22.4%	0.89	0.0036	-0.140	710	2.61	2.84	4,619	16.9K	22.6%	-0.11	0.0036	-0.149
59.50	64.01	9	15	22.1%	0.89	0.0036	-0.141	711	2.66	2.90	322	1,175	22.4%	-0.11	0.0037	-0.150
58.50	63.07	6	10	21.9%	0.89	0.0037	-0.142	712	2.71	2.96	345	1,661	22.4%	-0.11	0.0038	-0.151
57.50	62.13		2	21.7%	0.88	0.0038	-0.144	713	2.77	3.02	848	1,171	22.1%	-0.12	0.0039	-0.153
56.55	61.20		6	21.5%	0.88	0.0039	-0.145	714	2.83	3.08	741	921	22.0%	-0.12	0.0040	-0.154
55.62	60.26	44	200	21.4%	0.88	0.0040	-0.147	715	2.89	3.14	4,464	37.1K	21.8%	-0.12	0.0041	-0.156
54.68	59.33			21.2%	0.88	0.0041	-0.148	716	2.95	3.20	455	900	21.6%	-0.13	0.0042	-0.157
54.00	58.40		15	21.4%	0.87	0.0042	-0.150	717	3.02	3.27	1,401	1,785	21.5%	-0.13	0.0042	-0.159
53.00	57.47		1	21.1%	0.87	0.0043	-0.151	718	3.08	3.34	604	814	21.3%	-0.13	0.0044	-0.160
52.00	56.55	4	5	20.9%	0.87	0.0044	-0.153	719	3.22	3.41	570	880	21.3%	-0.13	0.0044	-0.162
51.00	55.62	123	1,996	20.7%	0.86	0.0045	-0.154	720	3.22	3.48	6,988	37.4K	21.0%	-0.14	0.0046	-0.163
50.05	54.70		7	20.5%	0.86	0.0046	-0.156	721	3.29	3.55	439	841	20.9%	-0.14	0.0047	-0.165
49.13	53.78		6	20.4%	0.86	0.0047	-0.158	722	3.43	3.63	274	1,615	20.8%	-0.14	0.0048	-0.166
48.21	52.86	6	27	20.2%	0.85	0.0048	-0.159	723	3.44	3.71	323	5,877	20.6%	-0.15	0.0049	-0.168
47.50	51.95	1	1	20.3%	0.85	0.0049	-0.161	724	3.52	3.79	628	890	20.5%	-0.15	0.0050	-0.169
46.50	51.04	54	1,621	20.1%	0.85	0.0050	-0.162	725	3.60	3.88	14.3K	33.1K	20.3%	-0.15	0.0051	-0.171
45.50	50.13		6	19.8%	0.84	0.0052	-0.164	726	3.69	3.96	15.2K	15.3K	20.1%	-0.16	0.0052	-0.172
44.56	49.22		2	19.6%	0.84	0.0053	-0.165	727	3.78	4.05	960	7,187	20.0%	-0.16	0.0054	-0.173
43.65	48.32		4	19.5%	0.84	0.0054	-0.167	728	3.87	4.17	38.7K	15.8K	19.8%	-0.17	0.0055	-0.175
43.00	47.42		8	19.6%	0.83	0.0055	-0.169	729	3.96	4.24	369	9,543	19.7%	-0.17	0.0056	-0.177
42.00	46.52	38	1,441	19.3%	0.83	0.0057	-0.170	730	4.06	4.34	6,629	48.2K	19.5%	-0.17	0.0058	-0.178
41.00	45.63	2	73	19.1%	0.82	0.0058	-0.172	731	4.16	4.46	349	1,159	19.4%	-0.18	0.0059	-0.180
40.07	44.74	1	155	18.9%	0.82	0.0059	-0.173	732	4.26	4.57	342	8,328	19.2%	-0.18	0.0060	-0.181
39.18	43.85	7	119	18.8%	0.81	0.0061	-0.175	733	4.44	4.66	562	21.4K	19.1%	-0.19	0.0062	-0.183
38.50	42.96	49	78	18.8%	0.81	0.0062	-0.176	734	4.48	4.77	20.9K	15.6K	18.9%	-0.19	0.0064	-0.184
37.50	42.08	34	2,099	18.6%	0.81	0.0064	-0.178	735	4.59	4.88	4,522	15.5K	18.8%	-0.20	0.0065	-0.186
36.53	41.21	4	43	18.4%	0.80	0.0065	-0.179	736	4.71	5.00	807	26.4K	18.6%	-0.20	0.0066	-0.187
35.66	40.34		2	18.2%	0.80	0.0067	-0.181	737	4.83	5.15	660	2,562	18.5%	-0.21	0.0068	-0.189
35.00	39.47	22	70	18.2%	0.79	0.0068	-0.182	738	4.96	5.26	866	2,731	18.3%	-0.21	0.0070	-0.190
34.00	38.60	1	111	18.0%	0.78	0.0070	-0.184	739	5.09	5.39	630	18.4K	18.2%	-0.22	0.0071	-0.192
33.06	37.74	333	2,635	17.8%	0.78	0.0072	-0.185	740	5.22	5.55	17.4K	43.7K	18.0%	-0.22	0.0073	-0.193
32.20	36.89		13	17.7%	0.77	0.0073	-0.187	741	5.36	5.67	485	1,642	17.9%	-0.23	0.0075	-0.194
31.50	36.04	1	60	17.6%	0.77	0.0075	-0.188	742	5.50	5.82	291	955	17.8%	-0.24	0.0076	-0.196
30.50	35.19	31	48	17.4%	0.76	0.0076	-0.189	743	5.65	5.99	842	1,220	17.6%	-0.24	0.0078	-0.197
29.65	34.35	92	191	17.2%	0.76	0.0078	-0.191	744	5.81	6.15	377	2,324	17.4%	-0.25	0.0080	-0.198
29.00	33.52	440	3,030	17.2%	0.75	0.0080	-0.192	745	5.97	6.42	2,632	32.5K	17.4%	-0.26	0.0082	-0.200
28.00	32.69	19	240	17.0%	0.74	0.0082	-0.193	746	6.13	6.59	371	1,583	17.2%	-0.26	0.0084	-0.201
27.15	31.87	40	55	16.8%	0.73	0.0084	-0.194	747	6.30	6.76	340	1,235	17.0%	-0.27	0.0086	-0.202
26.50	31.05	162	186	16.8%	0.73	0.0085	-0.195	748	6.48	6.84	820	2,199	16.9%	-0.28	0.0088	-0.203
25.52	30.24		21	16.6%	0.72	0.0087	-0.196	749	6.66	7.13	631	1,913	16.8%	-0.29	0.0090	-0.204
24.71	29.43	349	12.3K	16.4%	0.71	0.0089	-0.197	750	6.85	7.32	15.2K	69.7K	16.6%	-0.29	0.0092	-0.205
24.00	28.63	9	87	16.3%	0.71	0.0091	-0.198	751	7.04	7.53	348	3,224	16.5%	-0.30	0.0094	-0.206
23.10	27.84	10	48	16.1%	0.70	0.0093	-0.199	752	7.25	7.73	773	1,754	16.4%	-0.31	0.0096	-0.207
22.50	27.06	3	18	16.1%	0.69	0.0095	-0.200	753	7.45	7.95	568	2,108	16.2%	-0.32	0.0098	-0.208
21.53	26.28	85	100	15.8%	0.68	0.0097	-0.200	754	7.73	8.17	990	1,856	16.1%	-0.33	0.0100	-0.208
21.00	25.51	435	4,332	15.9%	0.67	0.0099	-0.201	755	7.89	8.40	2,296	15.3K	15.9%	-0.34	0.0102	-0.209
20.00	24.74	39	32	15.6%	0.66	0.0101	-0.201	756	8.12	8.64	358	2,748	15.8%	-0.34	0.0104	-0.210
19.50	23.99	34	56	15.6%	0.65	0.0103	-0.202	757	8.36	8.89	668	1,518	15.6%	-0.35	0.0106	-0.210
18.50	23.24	11	84	15.3%	0.65	0.0105	-0.202	758	8.61	9.15	419	941	15.5%	-0.36	0.0108	-0.211
18.00	22.51	37	72	15.3%	0.64	0.0107	-0.202	759	8.87	9.41	847	1,545	15.3%	-0.37	0.0111	-0.211
17.00	21.78	1,064	7,152	15.0%	0.63	0.0109	-0.202	760	9.13	9.69	14.7K	30.6K	15.1%	-0.38	0.0113	-0.211
16.50	21.06	523	1,092	15.0%	0.62	0.0111	-0.202	761	9.41	9.97	404	1,279	15.1%	-0.40	0.0115	-0.211
15.56	20.35	698	327	14.8%	0.60	0.0112	-0.202	762	9.70	10.27	964	839	14.9%	-0.41	0.0117	-0.211
15.00	19.65	928	564	14.7%	0.59	0.0114	-0.202	763	9.78	10.58	541	2,193	14.9%	-0.42	0.0119	-0.211
14.16	18.97	1,034	1,003	14.5%	0.58	0.0116	-0.201	764	10.32	10.90	1,569	2,712	14.6%	-0.43	0.0121	-0.210
13.50	18.29	6,716	7,374	14.3%	0.57	0.0118	-0.200	765	10.65	11.23	4,452	21.0K	14.5%	-0.44	0.0123	-0.210
13.00	17.63	2,308	2,223	14.3%	0.56	0.0120	-0.200	766	10.98	11.57	2,405	3,963	14.3%	-0.45	0.0125	-0.209
12.16	16.98	2,792	2,761	14.1%	0.55	0.0121	-0.199	767	11.34	11.93	3,239	3,223	14.2%	-0.46	0.0127	-0.208
13.91	14.30	2,567	3,168	14.1%	0.54	0.0123	-0.198	768	11.71	12.30	2,688	4,792	14.1%	-0.48	0.0129	-0.208
13.11	13.66	1,270	1,983	13.9%	0.53	0.0124	-0.196	769	12.09	12.69	880	4,100	14.0%	-0.49	0.0131	-0.207
12.50	12.97	4,266	14.4K	13.9%	0.51	0.0125	-0.195	770	12.49	13.08	7,260	19.9K	13.9%	-0.50	0.0132	-0.205
11.89	12.39	659	994	13.6%	0.50	0.0127	-0.193	771	12.90	13.50	926	3,458	13.7%	-0.52	0.0134	-0.204
11.30	11.86	1,810	1,253	13.6%	0.49	0.0128	-0.191	772	13.32	13.93	1,036	2,469	13.6%	-0.53	0.0136	-0.203
10.73	11.29	1,724	1,333	13.4%	0.47	0.0129	-0.189	773	13.77	14.37	793	1,407	13.5%	-0.55	0.0137	-0.201
10.35	10.73	976	1,011	13.4%	0.46	0.0130	-0.187	774	14.23	14.84	113	1,087	13.4%	-0.56	0.0138	-0.199
9.64	10.18	3,870	11.9K	13.3%	0.45	0.0130	-0.185	775	12.75	17.50	1,301	13.0K	13.4%	-0.57	0.0139	-0.197
9.11	9.66	605	1,921	13.1%	0.43	0.0131	-0.182	776	13.25	18.00	141	787	13.3%	-0.59	0.0140	-0.195
8.61	9.15	999	1,746	13.1%	0.42	0.0131	-0.179	777	13.77	18.50	127	2,632	13.2%	-0.60	0.0141	-0.193
8.29	8.65	893	2,528	13.0%	0.41	0.0131	-0.177	778	14.31	19.00	417	1,829	13.1%	-0.62	0.0142	-0.190
7.65	8.18	639	1,454	12.8%	0.39	0.0131	-0.174	779	14.86	19.50	85	1,537	12.9%	-0.63	0.0142	-0.187
7.19	7.91	5,812	15.5K	12.6%	0.38	0.0131	-0.170	780	15.44	20.00	670	9,607	12.8%	-0.65	0.0142	-0.185
6.76	7.27	1,073	1,728	12.6%	0.37	0.0130	-0.167	781	16.04	20.50	50	539	12.7%	-0.66	0.0143	-0.182
6.34	6.85	487	1,044	12.5%	0.35	0.0129	-0.164	782	16.65	21.38	18	214	12.7%	-0.68	0.0142	-0.179
6.10	6.35	510	1,228	12.4%	0.34	0.0128	-0.160	783	17.29	22.00	8	319	12.7%	-0.70	0.0142	-0.175
5.72	5.96	389	1,166	12.4%	0.32	0.0127	-0.156	784	17.94	22.50	1	622	12.5%	-0.71	0.0142	-0.172
5.35	5.59	3,011	13.1K	12.3%	0.31	0.0126	-0.152	785	18.62	23.00	402	8,627	12.3%	-0.73	0.0141	-0.169
5.00	5.24	585	1,780	12.2%	0.30	0.0124	-0.148	786	19.31	24.00	16	842	12.4%	-0.74	0.0140	-0.166
4.67	4.90	260	1,395	12.1%	0.28	0.0122	-0.144	787	20.03	24.50	1	403	12.2%	-0.76	0.0139	-0.162
4.35	4.58	708	1,965	12.0%	0.27	0.0120	-0.140	788	20.76	25.46		173	12.3%	-0.77	0.0138	-0.158
4.05	4.28	855	1,549	11.9%	0.26	0.0118	-0.136	789	21.51	26.00		75	12.1%	-0.79	0.0136	-0.155
3.77	3.98	5,466	15.3K	11.9%	0.25	0.0115	-0.132	790	22.28	26.97	61	6,859	12.2%	-0.80	0.0134	-0.151
3.50	3.71	1,115	1,963	11.8%	0.23	0.0113	-0.127	791	23.07	27.50	1	158	12.0%	-0.82	0.0133	-0.148
3.24	3.45	838	3,206	11.8%	0.22	0.0110	-0.123	792	23.88	28.50	2	210	12.1%	-0.83	0.0131	-0.144
3.00	3.21	3,640	4,721	11.7%	0.21	0.0107	-0.119	793	24.71	29.38	1	463	12.1%	-0.85	0.0128	-0.140
2.78	2.98	752	2,428	11.7%	0.20	0.0104	-0.114	794	25.55	30.00	1	136	11.9%	-0.86	0.0125	-0.135
2.57	2.77	3,038	9,828	11.6%	0.19	0.0101	-0.110	795	26.41	31.00	37	3,043	12.1%	-0.87	0.0124	-0.133
2.37	2.56	1,245	2,690	11.6%	0.18	0.0098	-0.105	796	28.61	30.11	2	181	11.6%	-0.89	0.0123	-0.129
2.19	2.37	652	2,236	11.5%	0.17	0.0094	-0.101	797	29.50	30.98		641	11.6%	-0.90	0.0121	-0.125
2.02	2.20	1,072	2,792	11.5%	0.16	0.0091	-0.097	798	30.42	31.88		229	11.6%	-0.91	0.0118	-0.119
1.86	2.03	1,308	2,976	11.4%	0.15	0.0088	-0.092	799	31.35	32.78		154	11.6%	-0.93	0.0112	-0.113
1.71	1.88	4,246	53.8K	11.4%	0.14	0.0084	-0.088	800	32.30	33.69	65	765	11.6%	-0.94	0.0106	-0.111
1.57	1.73			11.4%	0.13	0.0081	-0.084	801	31.88	36.50			12.4%	-0.95	0.0100	-0.109
1.44	1.60			11.3%	0.12	0.0078	-0.080	802	32.83	37.47			12.5%	-0.96	0.0093	-0.104
1.32	1.47			11.3%	0.11	0.0074	-0.076	803	33.81	38.44			12.7%	-0.97	0.0084	-0.095
1.20	1.35			11.3%	0.11	0.0071	-0.072	804	34.78	39.08			12.0%	-0.97	0.0070	-0.094
1.10	1.25	9,152	16.5K	11.3%	0.10	0.0068	-0.068	805	35.77	40.00		17	12.0%	-0.98	0.0056	-0.093
1.01	1.15			11.2%	0.09	0.0064	-0.065	806	36.76	41.39			13.2%	-0.99	0.0044	-0.092
0.9200	1.06			11.2%	0.09	0.0061	-0.061	807	37.75	42.38			13.4%	-0.99	0.0033	-0.090
0.8400	0.9700			11.2%	0.08	0.0058	-0.058	808	38.75	43.27			13.4%	-0.99	0.0024	-0.087
0.7700	0.9000			11.2%	0.08	0.0055	-0.055	809	39.74	44.21			13.4%	-1.00	0.0017	-0.087
0.7000	0.8300	8,099	43.4K	11.2%	0.07	0.0052	-0.052	810	40.75	45.38	4	11	14.1%	-1.00	0.0010	-0.087
0.6400	0.7600			11.2%	0.07	0.0049	-0.049	811	41.74	46.38			14.3%	-1.00	0.0005	-0.087
0.5800	0.7000			11.2%	0.06	0.0046	-0.046	812	42.74	47.37			14.5%	-1.00	0.0000	-0.087
0.5300	0.6500			11.2%	0.06	0.0044	-0.043	813	43.74	48.37			14.7%	-1.00	0.0000	-0.087
0.4900	0.6000			11.2%	0.05	0.0041	-0.041	814	44.74	49.37			15.0%	-1.00	0.0000	-0.087
0.4400	0.5500	6,682	15.9K	11.2%	0.05	0.0039	-0.039	815	45.74	50.37	1	2	15.2%	-1.00	0.0000	-0.087
0.4100	0.5100			11.2%	0.04	0.0037	-0.036	816	46.74	51.37			15.4%	-1.00	0.0000	-0.087
0.3700	0.4700			11.2%	0.04	0.0035	-0.034	817	47.74	52.37			15.6%	-1.00	0.0000	-0.087
0.3400	0.4400			11.3%	0.04	0.0033	-0.032	818	48.74	53.37			15.9%	-1.00	0.0000	-0.087
0.3100	0.4100			11.3%	0.04	0.0031	-0.031	819	49.74	54.37			16.1%	-1.00	0.0000	-0.087
0.2800	0.3800	7,375	38.3K	11.2%	0.03	0.0029	-0.029	820	50.74	55.37			16.3%	-1.00	0.0000	-0.087
0.1700	0.3100	2,832	12.2K	11.6%	0.02	0.0022	-0.022	825	55.74	60.37	1	1	17.4%	-1.00	0.0000	-0.087
0.1100	0.2400	2,920	5,430	11.9%	0.02	0.0016	-0.017	830	60.74	65.37		1	18.5%	-1.00	0.0000	-0.087
0.0700	0.2000	878	5,459	12.2%	0.01	0.0012	-0.014	835	65.74	70.38			19.6%	-1.00	0.0000	-0.087
0.0400	0.1300	133	2,606	12.3%	0.01	0.0010	-0.012	840	70.74	75.38			20.6%	-1.00	0.0000	-0.087
0.0300	0.1400	19	2,168	13.0%	0.01	0.0008	-0.010	845	75.74	80.38			21.7%	-1.00	0.0000	-0.087
0.0100	0.0900	2,904	10.7K	12.9%	0.01	0.0007	-0.009	850	80.74	85.38	14	4	22.7%	-1.00	0.0000	-0.087
0	0.0800	57	1,224	13.3%	0.01	0.0006	-0.008	855	85.74	90.38	5		23.7%	-1.00	0.0000	-0.087
0	0.0700	5	1,380	13.8%	0.01	0.0005	-0.007	860	90.74	95.37			24.6%	-1.00	0.0000	-0.087
0	0.0600	9	1,616	14.2%	0.00	0.0004	-0.007	865	95.74	100.37			25.6%	-1.00	0.0000	-0.087
0	0.0600	4	693	14.8%	0.00	0.0004	-0.006	870	100.74	105.37			26.6%	-1.00	0.0000	-0.087
0	0.0600	53	23.5K	15.4%	0.00	0.0003	-0.006	875	105.74	110.37			27.5%	-1.00	0.0000	-0.087
0	0.0600		1,241	16.1%	0.00	0.0003	-0.005	880	110.74	115.25			28.0%	-1.00	0.0000	-0.087
0	0.0600		864	16.7%	0.00	0.0002	-0.005	885	115.74	120.37			29.3%	-1.00	0.0000	-0.087
0	0.0600		924	17.3%	0.00	0.0002	-0.005	890	120.74	125.37			30.3%	-1.00	0.0000	-0.087
0	0.0600		1,186	17.9%	0.00	0.0002	-0.004	895	125.74	130.04			29.7%	-1.00	0.0000	-0.087
0	0.0600	995	3,418	18.5%	0.00	0.0002	-0.004	900	130.74	135.21			31.4%	-1.00	0.0000	-0.087
0	0.0600		1,269	19.1%	0.00	0.0001	-0.004	905	135.74	140.37			32.9%	-1.00	0.0000	-0.087
0	0.0600		389	19.7%	0.00	0.0001	-0.004	910	140.74	145.37			33.8%	-1.00	0.0000	-0.087
0	0.0600		300	20.2%	0.00	0.0001	-0.004	915	145.74	150.37			34.7%	-1.00	0.0000	-0.087
0	0.0500		2,216	20.5%	0.00	0.0001	-0.003	920	150.74	155.37			35.5%	-1.00	0.0000	-0.087
0	0.0600		5,208	21.4%	0.00	0.0001	-0.003	925	155.74	160.37			36.4%	-1.00	0.0000	-0.087
0	0.0500	1	135	21.6%	0.00	0.0001	-0.003	930	160.74	165.32			37.0%	-1.00	0.0000	-0.087
0	0.0500		12	22.1%	0.00	0.0001	-0.003	935	165.74	170.32			37.8%	-1.00	0.0000	-0.087
0	0.0500	1	309	22.7%	0.00	0.0001	-0.003	940	170.74	175.37			38.9%	-1.00	0.0000	-0.087
0	0.0500	1	276	23.2%	0.00	0.0001	-0.003	945	175.74	180.37			39.7%	-1.00	0.0000	-0.087
0	0.0500		2,403	23.8%	0.00	0.0001	-0.002	950	180.74	185.37			40.5%	-1.00	0.0000	-0.087
0	0.0500		18	24.3%	0.00	0.0001	-0.002	955	185.74	190.32			41.1%	-1.00	0.0000	-0.087
0	0.0500		30	24.9%	0.00	0.0000	-0.002	960	190.74	195.37			42.1%	-1.00	0.0000	-0.087
0	0.0500		51	25.4%	0.00	0.0000	-0.002	965	195.74	200.37			42.9%	-1.00	0.0000	-0.087
0	0.0500		36	25.9%	0.00	0.0000	-0.002	970	200.74	205.37			43.7%	-1.00	0.0000	-0.087
0	0.0500		51	26.4%	0.00	0.0000	-0.002	975	205.74	210.37			44.5%	-1.00	0.0000	-0.087
0	0.0500		116	27.0%	0.00	0.0000	-0.002	980	210.74	215.37			45.2%	-1.00	0.0000	-0.087
0	0.0500		851	27.5%	0.00	0.0000	-0.002	985	215.74	220.37			46.0%	-1.00	0.0000	-0.087
0	0.0500		526	28.0%	0.00	0.0000	-0.002	990	220.74	225.37			46.8%	-1.00	0.0000	-0.087
0	0.0500		429	28.5%	0.00	0.0000	-0.002	995	225.74	230.32			47.3%	-1.00	0.0000	-0.087
0	0.0500		806	29.0%	0.00	0.0000	-0.001	1,000	230.74	235.04			46.2%	-1.00	0.0000	-0.087

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 — Nov 20, 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 — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo