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 ±29.1% (104.82–190.92) · ATM IV 32.9% · P/C interés abierto 1.30

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
74.50	79.00		3	43.8%	0.96	0.0010	0.000	75	0.3100	1.42		2	38.9%	-0.03	0.0010	-0.004
70.50	73.50		71	40.2%	0.95	0.0013	0.000	80	0.5600	1.75		21	38.0%	-0.04	0.0013	-0.005
67.50	72.00		2	41.5%	0.94	0.0015	0.000	83	0.5500	1.97		8	36.9%	-0.04	0.0015	-0.006
67.00	69.90		2	38.9%	0.94	0.0016	0.000	84	0.2200	2.46		13	36.8%	-0.05	0.0016	-0.006
66.00	69.05		101	38.3%	0.94	0.0016	0.000	85	0.4900	2.14		22	36.1%	-0.05	0.0017	-0.006
65.30	68.40		6	39.1%	0.94	0.0017	0.000	86	0.5600	2.45		3	36.6%	-0.05	0.0017	-0.007
64.00	68.50		13	40.2%	0.93	0.0018	0.000	87	1.04	2.33		2	37.0%	-0.05	0.0018	-0.007
63.50	66.70		14	38.5%	0.93	0.0018	0.000	88	0.9200	2.78		2	37.3%	-0.06	0.0019	-0.007
62.00	66.90		1	39.2%	0.93	0.0019	0.000	89	0.2700	2.35			33.7%	-0.06	0.0020	-0.007
62.00	65.20		34	39.0%	0.92	0.0020	-0.000	90	1.30	2.45		59	36.2%	-0.06	0.0021	-0.008
60.80	64.20		1	37.6%	0.92	0.0021	-0.001	91	1.60	2.55			36.5%	-0.07	0.0021	-0.008
60.00	63.15		10	37.1%	0.92	0.0022	-0.001	92	1.30	2.72			35.6%	-0.07	0.0022	-0.008
59.00	63.50		61	39.0%	0.92	0.0022	-0.002	93	1.20	2.73			34.8%	-0.07	0.0023	-0.009
58.50	62.50		6	39.1%	0.91	0.0023	-0.002	94	1.51	2.80		2	35.0%	-0.07	0.0024	-0.009
57.50	60.85		30	37.0%	0.91	0.0024	-0.002	95	1.57	3.85		39	36.8%	-0.08	0.0025	-0.009
56.50	61.00		22	38.3%	0.91	0.0025	-0.003	96	1.03	3.45			34.2%	-0.08	0.0026	-0.009
55.80	59.15		10	36.4%	0.90	0.0026	-0.003	97	1.67	4.00		6	36.0%	-0.09	0.0027	-0.010
54.50	58.65		11	35.9%	0.90	0.0027	-0.003	98	1.99	4.15		95	36.3%	-0.09	0.0028	-0.010
54.50	57.70		8	37.0%	0.89	0.0028	-0.004	99	2.39	3.45		7	35.1%	-0.09	0.0029	-0.010
53.50	56.70	1	206	36.2%	0.89	0.0029	-0.004	100	2.50	3.60		965	34.9%	-0.10	0.0030	-0.011
53.00	56.05		17	36.8%	0.89	0.0030	-0.005	101	2.42	3.80		13	34.5%	-0.10	0.0031	-0.011
51.50	55.45		11	35.8%	0.88	0.0030	-0.005	102	1.77	4.80		38	34.5%	-0.11	0.0032	-0.011
50.50	54.70		12	35.4%	0.88	0.0031	-0.005	103	2.62	4.20		23	34.3%	-0.11	0.0033	-0.012
50.00	53.90		25	35.7%	0.87	0.0032	-0.006	104	2.25	6.00		9	36.0%	-0.11	0.0034	-0.012
49.50	53.65		56	36.8%	0.87	0.0033	-0.006	105	2.45	5.50		208	34.9%	-0.12	0.0035	-0.012
48.50	52.70		10	36.0%	0.87	0.0034	-0.006	106	2.70	6.50		6	36.1%	-0.12	0.0036	-0.013
47.50	52.50		45	36.4%	0.86	0.0035	-0.007	107	2.88	5.65		124	34.5%	-0.13	0.0037	-0.013
46.00	50.00		65	36.6%	0.85	0.0038	-0.008	110	3.95	5.55		1,439	34.0%	-0.14	0.0040	-0.014
42.00	46.00		249	35.1%	0.82	0.0043	-0.010	115	3.50	8.50		127	34.0%	-0.17	0.0046	-0.015
38.60	42.05		178	34.2%	0.79	0.0048	-0.012	120	5.55	8.20		991	32.7%	-0.20	0.0051	-0.017
35.50	38.25		247	33.5%	0.77	0.0053	-0.013	125	7.85	9.15	19	831	32.8%	-0.23	0.0057	-0.018
32.00	36.50	2	131	34.2%	0.73	0.0057	-0.015	130	9.35	11.10	6	1,268	32.7%	-0.26	0.0062	-0.019
29.00	34.00		54	34.2%	0.70	0.0061	-0.016	135	11.45	13.50		289	33.1%	-0.30	0.0067	-0.020
27.70	29.70		103	33.8%	0.67	0.0065	-0.018	140	13.60	15.70		17	33.1%	-0.34	0.0072	-0.021
24.00	27.00		28	32.5%	0.63	0.0068	-0.019	145	15.70	18.05		265	32.8%	-0.38	0.0076	-0.022
22.40	25.20	4	145	33.4%	0.60	0.0070	-0.019	150	17.60	20.90		561	32.4%	-0.41	0.0080	-0.023
19.50	23.05	1	96	32.7%	0.57	0.0072	-0.020	155	20.75	23.30		262	32.4%	-0.45	0.0083	-0.023
18.50	23.50		1	32.9%	0.56	0.0072	-0.020	156	21.30	23.80		1	32.4%	-0.46	0.0084	-0.023
18.00	23.00			32.7%	0.55	0.0073	-0.020	157	20.00	25.00			31.4%	-0.47	0.0084	-0.023
18.00	22.50			32.9%	0.54	0.0073	-0.020	158	21.00	25.50			31.6%	-0.48	0.0085	-0.023
17.00	22.00			32.4%	0.54	0.0073	-0.020	159	22.10	25.90			31.8%	-0.49	0.0085	-0.024
17.00	20.90		161	32.1%	0.53	0.0074	-0.020	160	22.00	26.50		404	31.3%	-0.49	0.0086	-0.024
16.50	20.60			32.0%	0.52	0.0074	-0.021	161	22.50	27.05			31.1%	-0.50	0.0086	-0.024
16.50	19.40			31.7%	0.52	0.0074	-0.021	162	24.90	27.50			32.4%	-0.51	0.0087	-0.024
16.00	19.05			31.6%	0.51	0.0074	-0.021	163	24.75	28.15	2	1	31.8%	-0.52	0.0087	-0.024
15.50	18.65		5	31.4%	0.50	0.0074	-0.021	164	25.15	29.00			31.8%	-0.53	0.0088	-0.024
15.00	18.60		252	31.5%	0.50	0.0074	-0.021	165	25.70	29.50			31.6%	-0.53	0.0088	-0.024
14.50	19.50			32.4%	0.49	0.0074	-0.021	166	25.50	30.50			31.2%	-0.54	0.0088	-0.024
14.55	18.45			32.1%	0.48	0.0074	-0.021	167	26.70	31.00			31.5%	-0.55	0.0089	-0.024
14.20	18.00			32.0%	0.48	0.0074	-0.021	168	27.00	31.50		12	31.1%	-0.56	0.0089	-0.024
13.50	17.70		1	31.7%	0.47	0.0074	-0.021	169	28.00	32.50		5	31.6%	-0.57	0.0090	-0.024
13.60	17.05		141	31.8%	0.46	0.0074	-0.021	170	28.95	33.00			31.6%	-0.57	0.0090	-0.024
13.00	17.15			31.9%	0.46	0.0074	-0.021	171	29.25	33.50			31.2%	-0.58	0.0090	-0.024
12.50	16.65		1	31.6%	0.45	0.0074	-0.021	172	29.50	34.50			31.1%	-0.59	0.0090	-0.024
12.55	16.30			31.8%	0.44	0.0074	-0.021	173	31.00	35.00			31.6%	-0.60	0.0091	-0.024
11.50	16.50			31.6%	0.44	0.0074	-0.021	174	31.30	35.50			31.0%	-0.61	0.0091	-0.024
11.55	16.00		30	31.7%	0.43	0.0074	-0.021	175	32.20	36.50			31.4%	-0.61	0.0091	-0.023
11.50	16.00			32.1%	0.42	0.0073	-0.021	176	32.00	37.00			30.5%	-0.62	0.0091	-0.023
11.00	15.50			31.7%	0.42	0.0073	-0.021	177	33.00	38.00			30.9%	-0.63	0.0091	-0.023
10.50	15.50			31.8%	0.41	0.0073	-0.021	178	34.50	38.50			31.4%	-0.64	0.0092	-0.023
10.50	15.00			31.8%	0.41	0.0073	-0.020	179	34.50	39.50			31.0%	-0.65	0.0092	-0.023
10.75	13.30		484	31.1%	0.40	0.0073	-0.020	180	36.00	39.75			31.2%	-0.65	0.0092	-0.023
9.95	14.00			31.4%	0.39	0.0072	-0.020	181	36.00	41.00			30.9%	-0.66	0.0092	-0.023
9.50	14.00			31.4%	0.39	0.0072	-0.020	182	37.50	41.50			31.4%	-0.67	0.0092	-0.023
9.95	13.65			31.9%	0.38	0.0072	-0.020	183	38.15	42.25			31.2%	-0.68	0.0092	-0.023
9.00	13.50			31.4%	0.38	0.0072	-0.020	184	39.15	43.00			31.4%	-0.68	0.0092	-0.023
8.50	13.50		6	31.4%	0.37	0.0071	-0.020	185	40.30	43.50		1	31.5%	-0.69	0.0092	-0.023
7.55	11.95		15	31.2%	0.34	0.0070	-0.019	190	43.00	48.00			30.8%	-0.73	0.0093	-0.022
7.00	11.50		10	32.0%	0.32	0.0067	-0.019	195	47.85	51.55			30.9%	-0.76	0.0092	-0.021
7.15	8.95		1,142	31.6%	0.29	0.0065	-0.018	200	51.75	56.50		36	31.3%	-0.80	0.0093	-0.021
5.00	9.50		10	31.6%	0.27	0.0062	-0.018	205	56.00	60.50			31.3%	-0.84	0.0094	-0.020
4.00	9.00		5	31.6%	0.24	0.0060	-0.017	210	61.75	65.00			32.4%	-0.87	0.0091	-0.019
3.50	7.60		1,003	31.1%	0.22	0.0057	-0.016	215	65.20	70.00			31.1%	-0.90	0.0092	-0.020
4.15	5.80		4	31.1%	0.20	0.0054	-0.015	220	71.00	74.50			33.2%	-0.93	0.0092	-0.019

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 — Jan 21, 2028

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 — Jan 21, 2028

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo