XBI cadena de opciones State Street SPDR S&P Biotech ETF

Vencimiento Cboe delayed options data · a fecha de 12:46 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 ±27.2% (107.65–188.10) · ATM IV 31.9% · P/C interés abierto 0.45

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
75.35	78.75		20	43.0%	0.96	0.0010	0.000	74	0.2000	1.06			38.5%	-0.02	0.0009	-0.004
74.30	78.15		12	43.2%	0.96	0.0010	0.000	75	0	1.30		1,012	38.1%	-0.03	0.0010	-0.004
73.00	77.30		4	41.5%	0.96	0.0010	0.000	76	0	1.44		3	38.2%	-0.03	0.0010	-0.004
72.00	77.00		25	43.1%	0.96	0.0011	0.000	77	0	1.82		53	39.4%	-0.03	0.0011	-0.005
71.50	76.00		1	43.7%	0.96	0.0011	0.000	78	0.1500	1.22		54	36.6%	-0.03	0.0012	-0.005
70.80	74.55		14	42.1%	0.95	0.0012	0.000	79	0.4000	1.13		26	36.8%	-0.03	0.0012	-0.005
70.00	73.20		100	40.6%	0.95	0.0012	0.000	80	0.2500	1.58		43	37.5%	-0.03	0.0013	-0.005
69.00	72.35		13	40.1%	0.95	0.0013	0.000	81	0.5100	1.23		16	36.5%	-0.04	0.0013	-0.005
68.45	72.45		67	43.8%	0.95	0.0014	0.000	82	0.3500	1.56		2,998	36.6%	-0.04	0.0014	-0.006
67.00	71.50		1	41.6%	0.95	0.0014	0.000	83	0.6100	1.38		34	36.3%	-0.04	0.0015	-0.006
66.00	71.00		8	42.1%	0.94	0.0015	0.000	84	0.4700	1.46		706	35.4%	-0.04	0.0015	-0.006
65.50	69.80		96	41.9%	0.94	0.0016	0.000	85	0.7300	1.53		639	36.1%	-0.04	0.0016	-0.006
64.95	68.85		60	42.2%	0.94	0.0016	0.000	86	0.8000	1.63		223	36.0%	-0.05	0.0017	-0.006
63.50	68.00		60	40.5%	0.94	0.0017	0.000	87	0.2600	1.91		3	34.6%	-0.05	0.0018	-0.007
62.50	67.15		14	39.9%	0.94	0.0018	0.000	88	0.7600	1.81		17	35.3%	-0.05	0.0018	-0.007
62.00	66.15		7	40.2%	0.93	0.0019	0.000	89	1.22	1.90		6	36.3%	-0.05	0.0019	-0.007
61.50	64.80		31	39.6%	0.93	0.0020	0.000	90	1.09	1.80	1	83	35.1%	-0.06	0.0020	-0.008
60.00	63.90		53	37.8%	0.93	0.0020	-0.000	91	1.38	2.10		1	36.1%	-0.06	0.0021	-0.008
59.50	63.85		25	40.2%	0.92	0.0021	-0.001	92	1.07	2.40		93	35.4%	-0.06	0.0022	-0.008
59.00	62.75		18	40.1%	0.92	0.0022	-0.001	93	1.16	2.92		100	36.3%	-0.07	0.0023	-0.009
57.95	62.00		22	39.6%	0.92	0.0023	-0.001	94	1.47	2.44		9	35.3%	-0.07	0.0024	-0.009
57.00	60.20		42	37.2%	0.91	0.0024	-0.002	95	1.77	2.56	1	190	35.7%	-0.07	0.0025	-0.009
56.50	59.75		42	38.5%	0.91	0.0025	-0.002	96	1.88	2.70		2	35.6%	-0.08	0.0026	-0.009
55.00	58.85		29	36.8%	0.91	0.0026	-0.003	97	1.40	3.90		4	36.5%	-0.08	0.0027	-0.010
54.50	57.70		120	36.6%	0.90	0.0027	-0.003	98	1.12	2.98		1	33.3%	-0.08	0.0028	-0.010
53.50	57.95		24	38.1%	0.90	0.0028	-0.003	99	1.44	4.10		5	35.7%	-0.09	0.0029	-0.010
52.50	56.40		76	36.3%	0.90	0.0029	-0.004	100	1.37	4.25		324	35.2%	-0.09	0.0030	-0.011
51.50	56.50		117	37.4%	0.89	0.0030	-0.004	101	2.10	4.40		3	36.2%	-0.10	0.0031	-0.011
51.00	53.60		7,108	34.0%	0.89	0.0031	-0.005	102	2.25	3.80		1,417	34.8%	-0.10	0.0032	-0.011
50.00	54.00		14	35.7%	0.88	0.0032	-0.005	103	1.99	4.70		183	35.2%	-0.11	0.0033	-0.012
49.95	53.35		71	37.1%	0.88	0.0033	-0.005	104	1.95	4.85		30	34.8%	-0.11	0.0034	-0.012
49.00	52.30		22	36.2%	0.88	0.0034	-0.006	105	2.85	4.10		25	34.4%	-0.11	0.0035	-0.012
45.00	48.45		489	35.4%	0.85	0.0039	-0.008	110	4.00	5.00	1	269	34.4%	-0.14	0.0041	-0.014
41.50	46.00	1	76	36.7%	0.83	0.0044	-0.010	115	4.85	6.30		10	34.0%	-0.17	0.0047	-0.016
38.00	40.90		1,687	34.2%	0.80	0.0050	-0.012	120	6.10	7.65		24	33.7%	-0.20	0.0053	-0.017
34.50	38.50		207	34.7%	0.77	0.0055	-0.014	125	6.50	9.70		1,549	33.0%	-0.23	0.0059	-0.019
32.45	34.60		14.1K	34.7%	0.74	0.0060	-0.015	130	7.50	11.35		306	32.1%	-0.26	0.0064	-0.020
28.00	32.60		2,693	33.8%	0.70	0.0064	-0.017	135	10.85	12.90		113	33.0%	-0.30	0.0070	-0.021
25.00	28.95		554	32.6%	0.67	0.0068	-0.018	140	11.50	16.00		82	32.5%	-0.34	0.0075	-0.022
22.50	27.50		504	33.4%	0.63	0.0071	-0.019	145	13.50	18.00		107	32.2%	-0.38	0.0079	-0.023
20.00	23.95		335	32.2%	0.59	0.0074	-0.020	150	16.00	20.50		104	31.7%	-0.42	0.0083	-0.024
18.00	22.50		1,010	32.8%	0.56	0.0076	-0.021	155	19.90	22.60		699	32.1%	-0.46	0.0086	-0.024
17.50	22.00			32.6%	0.55	0.0076	-0.021	156	19.00	24.00			31.5%	-0.47	0.0087	-0.024
17.00	21.35		2	32.3%	0.54	0.0076	-0.021	157	20.75	24.10			32.1%	-0.48	0.0087	-0.024
16.50	21.50			32.6%	0.54	0.0076	-0.021	158	20.70	24.90		2	31.7%	-0.48	0.0088	-0.024
16.50	19.55			31.7%	0.53	0.0077	-0.021	159	22.50	25.30			32.5%	-0.49	0.0088	-0.024
16.05	20.15		1,697	32.4%	0.52	0.0077	-0.021	160	22.15	25.90	6	907	31.7%	-0.50	0.0089	-0.024
15.50	20.00		3	32.4%	0.51	0.0077	-0.021	161	23.10	26.50		2	32.0%	-0.51	0.0089	-0.024
15.00	18.80			31.7%	0.51	0.0077	-0.021	162	22.50	27.50			31.3%	-0.52	0.0090	-0.024
14.50	19.50		1	32.4%	0.50	0.0077	-0.021	163	23.00	28.00			31.1%	-0.53	0.0090	-0.024
14.55	17.60		6	31.5%	0.49	0.0077	-0.021	164	25.15	27.90			31.7%	-0.53	0.0091	-0.024
14.45	17.70	10	367	32.0%	0.49	0.0077	-0.022	165	26.10	28.60		340	32.0%	-0.54	0.0091	-0.024
13.50	17.30			31.5%	0.48	0.0077	-0.022	166	25.00	30.00			31.1%	-0.55	0.0091	-0.024
13.00	18.00			32.1%	0.47	0.0077	-0.022	167	25.90	30.50			31.2%	-0.56	0.0092	-0.024
13.25	16.05		16	31.3%	0.47	0.0077	-0.022	168	27.05	30.55			31.1%	-0.57	0.0092	-0.024
12.95	17.00			32.3%	0.46	0.0077	-0.022	169	27.50	32.00			31.5%	-0.58	0.0092	-0.024
12.65	15.40		269	31.3%	0.45	0.0077	-0.022	170	27.50	32.50			30.8%	-0.58	0.0092	-0.024
11.80	16.50			32.0%	0.45	0.0077	-0.021	171	28.50	33.00			30.9%	-0.59	0.0093	-0.024
11.50	16.00		2	31.8%	0.44	0.0077	-0.021	172	29.00	34.00			31.0%	-0.60	0.0093	-0.024
11.25	15.00			31.3%	0.43	0.0077	-0.021	173	29.50	34.50			30.6%	-0.61	0.0093	-0.024
11.40	15.00			31.9%	0.43	0.0076	-0.021	174	31.20	35.00			31.3%	-0.62	0.0093	-0.024
10.50	15.00		41	31.6%	0.42	0.0076	-0.021	175	31.25	36.00			30.9%	-0.62	0.0093	-0.024
10.45	15.00			32.0%	0.41	0.0076	-0.021	176	32.00	36.50			30.7%	-0.63	0.0094	-0.024
10.00	14.50			31.7%	0.41	0.0076	-0.021	177	32.50	37.50			30.8%	-0.64	0.0094	-0.024
10.00	13.55			31.4%	0.40	0.0076	-0.021	178	34.00	38.00			31.2%	-0.65	0.0094	-0.024
10.15	12.90			31.4%	0.39	0.0075	-0.021	179	35.30	39.00			31.9%	-0.66	0.0094	-0.023
9.10	14.00		553	31.8%	0.39	0.0075	-0.021	180	35.00	39.50			30.8%	-0.66	0.0094	-0.023
9.00	13.50			31.8%	0.38	0.0075	-0.021	181	35.50	40.50			30.7%	-0.67	0.0094	-0.023
8.50	12.50			30.9%	0.37	0.0074	-0.021	182	36.50	41.00			30.7%	-0.68	0.0094	-0.023
8.50	12.65			31.4%	0.37	0.0074	-0.021	183	37.75	42.00			31.3%	-0.69	0.0094	-0.023
8.00	12.00			30.9%	0.36	0.0074	-0.021	184	38.00	42.50			30.6%	-0.70	0.0094	-0.023
8.00	12.50		46	31.7%	0.36	0.0073	-0.021	185	39.00	43.50			31.0%	-0.70	0.0094	-0.023
7.45	10.65		1,575	31.5%	0.33	0.0071	-0.020	190	43.00	47.50			30.9%	-0.74	0.0094	-0.022
6.50	9.65		16	31.5%	0.30	0.0069	-0.019	195	47.00	51.50			30.5%	-0.78	0.0094	-0.021
5.95	7.90		1,021	31.0%	0.27	0.0066	-0.018	200	52.80	55.50			32.0%	-0.81	0.0093	-0.020
4.85	7.10	2	149	30.6%	0.25	0.0063	-0.018	205	57.05	60.00			31.9%	-0.85	0.0093	-0.020
4.55	6.40		188	31.0%	0.23	0.0060	-0.017	210	61.60	64.50			32.0%	-0.88	0.0089	-0.019
3.80	7.50		14	32.8%	0.21	0.0057	-0.016	215	66.40	70.00			34.0%	-0.92	0.0092	-0.019
2.50	7.00			32.1%	0.19	0.0054	-0.015	220	70.00	74.50			31.0%	-0.94	0.0088	-0.015

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 — Dec 17, 2027

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

XBI cadena de opciones State Street SPDR S&P Biotech ETF

Sonrisa de volatilidad — Dec 17, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo