XLB cadena de opciones State Street Materials Select Sector SPDR ETF
Cboe delayed options data · a fecha de 21:55 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 ±2.8% (51.16–54.11) · ATM IV 17.0% · P/C interés abierto 0.09
| 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 | |
| 24.50 | 25.60 | 1.00 | 0.0005 | 0.000 | 27.5 | 0 | 2.13 | 9 | 263.2% | -0.00 | 0.0005 | -0.002 | ||||
| 22.25 | 22.85 | 14 | 1.00 | 0.0007 | 0.000 | 30 | 0 | 0.0600 | 2 | 118.8% | -0.00 | 0.0007 | -0.002 | |||
| 18.95 | 22.10 | 151.8% | 1.00 | 0.0010 | 0.000 | 32.5 | 0 | 0.0300 | 1 | 549 | 95.2% | -0.00 | 0.0010 | -0.003 | ||
| 18.15 | 19.30 | 81.6% | 1.00 | 0.0013 | 0.000 | 34 | 0 | 0.0500 | 1 | 4 | 92.5% | -0.00 | 0.0013 | -0.003 | ||
| 17.35 | 18.15 | 1 | 89.5% | 1.00 | 0.0015 | 0.000 | 35 | 0 | 0.0600 | 484 | 89.0% | -0.00 | 0.0015 | -0.003 | ||
| 16.30 | 17.15 | 67.0% | 1.00 | 0.0018 | 0.000 | 36 | 0 | 0.0600 | 7 | 83.5% | -0.01 | 0.0018 | -0.004 | |||
| 14.85 | 17.10 | 13 | 142.9% | 0.99 | 0.0024 | 0.000 | 37.5 | 0 | 0.0600 | 1,059 | 75.5% | -0.01 | 0.0024 | -0.004 | ||
| 13.35 | 15.60 | 15 | 130.2% | 0.99 | 0.0032 | 0.000 | 39 | 0 | 0.0600 | 88 | 67.7% | -0.01 | 0.0032 | -0.004 | ||
| 12.15 | 13.85 | 568 | 93.0% | 0.99 | 0.0040 | 0.000 | 40 | 0 | 0.0600 | 561 | 62.7% | -0.01 | 0.0040 | -0.005 | ||
| 11.20 | 12.00 | 1 | 0.99 | 0.0050 | 0.000 | 41 | 0 | 0.0700 | 21 | 59.0% | -0.01 | 0.0050 | -0.005 | |||
| 10.15 | 12.65 | 102.2% | 0.99 | 0.0063 | -0.001 | 42 | 0 | 0.0800 | 55.2% | -0.01 | 0.0063 | -0.006 | ||||
| 9.80 | 12.05 | 26 | 99.5% | 0.99 | 0.0071 | -0.001 | 42.5 | 0 | 0.0900 | 206 | 53.7% | -0.02 | 0.0071 | -0.006 | ||
| 9.20 | 10.95 | 77.5% | 0.98 | 0.0080 | -0.002 | 43 | 0 | 0.1000 | 52.0% | -0.02 | 0.0080 | -0.007 | ||||
| 8.20 | 10.30 | 16 | 79.9% | 0.98 | 0.0104 | -0.003 | 44 | 0 | 0.1100 | 63 | 47.8% | -0.02 | 0.0105 | -0.007 | ||
| 7.25 | 9.25 | 21 | 72.6% | 0.97 | 0.0138 | -0.004 | 45 | 0.0300 | 0.1400 | 256 | 46.3% | -0.03 | 0.0139 | -0.008 | ||
| 6.50 | 8.05 | 306 | 66.4% | 0.97 | 0.0187 | -0.006 | 46 | 0 | 0.1500 | 340 | 40.0% | -0.03 | 0.0188 | -0.010 | ||
| 5.40 | 7.05 | 57.1% | 0.96 | 0.0259 | -0.008 | 47 | 0 | 0.1700 | 35.7% | -0.05 | 0.0261 | -0.011 | ||||
| 4.75 | 6.85 | 141 | 56.4% | 0.95 | 0.0308 | -0.009 | 47.5 | 0.0300 | 0.2000 | 2,294 | 35.4% | -0.05 | 0.0310 | -0.012 | ||
| 4.40 | 6.70 | 61.3% | 0.94 | 0.0369 | -0.010 | 48 | 0 | 0.2200 | 32.3% | -0.06 | 0.0372 | -0.013 | ||||
| 3.90 | 5.60 | 47.1% | 0.93 | 0.0445 | -0.012 | 48.5 | 0 | 0.2500 | 30.5% | -0.07 | 0.0449 | -0.014 | ||||
| 3.75 | 4.35 | 654 | 36.0% | 0.91 | 0.0543 | -0.013 | 49 | 0.0600 | 0.1600 | 5,408 | 26.7% | -0.09 | 0.0548 | -0.015 | ||
| 3.00 | 3.70 | 23.4% | 0.90 | 0.0667 | -0.015 | 49.5 | 0.0700 | 0.3200 | 28.1% | -0.11 | 0.0674 | -0.016 | ||||
| 2.79 | 3.15 | 2,059 | 26.1% | 0.87 | 0.0826 | -0.016 | 50 | 0.1000 | 0.1900 | 2 | 3,117 | 22.8% | -0.13 | 0.0836 | -0.018 | |
| 2.25 | 2.51 | 31 | 19.1% | 0.84 | 0.1030 | -0.018 | 50.5 | 0.1400 | 0.1900 | 1 | 64 | 20.5% | -0.16 | 0.1044 | -0.019 | |
| 1.80 | 2.25 | 786 | 21.2% | 0.80 | 0.1286 | -0.020 | 51 | 0.1900 | 0.2700 | 25 | 917 | 19.6% | -0.21 | 0.1307 | -0.021 | |
| 1.51 | 1.63 | 18.8% | 0.74 | 0.1596 | -0.021 | 51.5 | 0.2900 | 0.3400 | 73 | 385 | 18.6% | -0.27 | 0.1625 | -0.022 | ||
| 1.15 | 1.25 | 3 | 9 | 18.1% | 0.66 | 0.1929 | -0.023 | 52 | 0.3900 | 0.4700 | 59 | 578 | 17.5% | -0.34 | 0.1972 | -0.024 |
| 0.8400 | 0.9100 | 530 | 4,116 | 17.4% | 0.56 | 0.2202 | -0.023 | 52.5 | 0.5700 | 0.6300 | 154 | 1,425 | 16.7% | -0.45 | 0.2261 | -0.024 |
| 0.5600 | 0.6100 | 20 | 138 | 16.4% | 0.45 | 0.2282 | -0.023 | 53 | 0.7900 | 0.8900 | 72 | 16.3% | -0.56 | 0.2360 | -0.024 | |
| 0.3600 | 0.4400 | 53 | 16.6% | 0.34 | 0.2109 | -0.021 | 53.5 | 1.10 | 1.19 | 28 | 16.0% | -0.67 | 0.2194 | -0.022 | ||
| 0.2100 | 0.3200 | 4 | 3,710 | 16.8% | 0.25 | 0.1779 | -0.019 | 54 | 1.41 | 1.63 | 163 | 16.1% | -0.77 | 0.1853 | -0.019 | |
| 0.1400 | 0.2300 | 29 | 17.5% | 0.19 | 0.1425 | -0.017 | 54.5 | 1.71 | 2.09 | 14.5% | -0.83 | 0.1475 | -0.017 | |||
| 0.0900 | 0.1500 | 14 | 91.8K | 17.8% | 0.14 | 0.1118 | -0.015 | 55 | 2.18 | 2.63 | 386 | 17.4% | -0.88 | 0.1207 | -0.014 | |
| 0.0500 | 0.1100 | 8 | 12 | 18.4% | 0.11 | 0.0875 | -0.013 | 55.5 | 2.59 | 2.98 | 1 | -0.92 | 0.1041 | -0.012 | ||
| 0 | 0.1100 | 748 | 19.0% | 0.08 | 0.0688 | -0.011 | 56 | 2.95 | 3.45 | 2 | 24 | -0.94 | 0.0933 | -0.011 | ||
| 0 | 0.2300 | 25 | 25.2% | 0.07 | 0.0546 | -0.010 | 56.5 | 3.60 | 4.30 | 27.6% | -0.96 | 0.0726 | -0.012 | |||
| 0 | 0.2000 | 50 | 26.6% | 0.05 | 0.0437 | -0.009 | 57 | 3.20 | 4.75 | 4 | -0.98 | 0.0544 | -0.014 | |||
| 0.0100 | 0.1600 | 11.1K | 27.8% | 0.04 | 0.0354 | -0.008 | 57.5 | 3.70 | 5.25 | -0.99 | 0.0354 | -0.016 | ||||
| 0 | 0.0800 | 2 | 25.8% | 0.04 | 0.0290 | -0.007 | 58 | 4.25 | 5.70 | 1 | -0.99 | 0.0201 | -0.019 | |||
| 0 | 0.0900 | 2,403 | 30.1% | 0.03 | 0.0198 | -0.005 | 59 | 5.20 | 6.55 | -1.00 | 0.0059 | -0.023 | ||||
| 0 | 0.2600 | 1,430 | 41.6% | 0.02 | 0.0140 | -0.004 | 60 | 5.50 | 7.70 | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 0.0900 | 311 | 37.4% | 0.01 | 0.0101 | -0.004 | 61 | 7.20 | 8.70 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.0800 | 89.3K | 41.7% | 0.01 | 0.0065 | -0.003 | 62.5 | 8.10 | 11.35 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0700 | 181 | 45.6% | 0.01 | 0.0044 | -0.002 | 64 | 9.80 | 12.60 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.2600 | 580 | 60.5% | 0.00 | 0.0034 | -0.002 | 65 | 10.50 | 12.75 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0400 | 17 | 58.5% | 0.00 | 0.0012 | -0.001 | 70 | 15.50 | 17.95 | -1.00 | 0.0000 | -0.029 | ||||
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 — Sep 18, 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