XLE cadena de opciones State Street Energy Select Sector SPDR ETF
Cboe delayed options data · a fecha de 20:07 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 ±2.5% (66.20–69.64) · ATM IV 30.1% · P/C interés abierto 0.81
| 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 | |
| 32.50 | 34.00 | 4 | 363.1% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0100 | 215.5% | 0.00 | 0.0000 | 0.000 | |||
| 27.60 | 28.65 | 4 | 269.8% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.1500 | 236.9% | 0.00 | 0.0000 | 0.000 | |||
| 22.60 | 24.05 | 4 | 251.8% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.13 | 1 | 328.3% | -0.00 | 0.0000 | -0.000 | ||
| 17.45 | 18.85 | 4 | 171.9% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 13 | 105.2% | -0.00 | 0.0001 | -0.000 | ||
| 16.45 | 17.80 | 2 | 158.1% | 1.00 | 0.0002 | 0.000 | 51 | 0 | 0.0200 | 2 | 106.2% | -0.00 | 0.0002 | -0.000 | ||
| 15.65 | 16.50 | 2 | 139.4% | 1.00 | 0.0003 | 0.000 | 52 | 0 | 0.0200 | 36 | 99.7% | -0.00 | 0.0003 | -0.001 | ||
| 14.60 | 15.40 | 5 | 110.0% | 1.00 | 0.0004 | 0.000 | 53 | 0 | 0.0200 | 29 | 93.2% | -0.00 | 0.0004 | -0.001 | ||
| 13.65 | 14.05 | 12 | 1.00 | 0.0005 | 0.000 | 54 | 0 | 0.0100 | 121 | 80.8% | -0.00 | 0.0005 | -0.001 | |||
| 12.70 | 13.05 | 11 | 13 | 1.00 | 0.0007 | 0.000 | 55 | 0 | 0.0100 | 117 | 74.9% | -0.00 | 0.0007 | -0.001 | ||
| 11.65 | 12.10 | 21 | 1.00 | 0.0010 | 0.000 | 56 | 0 | 0.0200 | 606 | 74.4% | -0.00 | 0.0010 | -0.001 | |||
| 11.20 | 11.65 | 19 | 1 | 1.00 | 0.0012 | -0.000 | 56.5 | 0 | 0.1500 | 156 | 94.7% | -0.00 | 0.0012 | -0.002 | ||
| 10.70 | 11.10 | 8 | 1 | 1.00 | 0.0014 | -0.001 | 57 | 0 | 0.0900 | 108 | 83.6% | -0.00 | 0.0014 | -0.002 | ||
| 10.20 | 10.70 | 13 | 60 | 1.00 | 0.0018 | -0.001 | 57.5 | 0 | 0.1200 | 302 | 94.3% | -0.00 | 0.0018 | -0.002 | ||
| 9.70 | 10.20 | 2 | 22 | 1.00 | 0.0021 | -0.001 | 58 | 0 | 0.0600 | 297 | 71.9% | -0.00 | 0.0021 | -0.002 | ||
| 9.20 | 9.70 | 7 | 27 | 1.00 | 0.0026 | -0.002 | 58.5 | 0 | 0.2000 | 2 | 702 | 83.9% | -0.00 | 0.0026 | -0.003 | |
| 8.55 | 9.20 | 63 | 101 | 1.00 | 0.0032 | -0.002 | 59 | 0 | 0.2000 | 19 | 372 | 80.0% | -0.00 | 0.0032 | -0.003 | |
| 8.10 | 8.75 | 10 | 1.00 | 0.0040 | -0.003 | 59.5 | 0 | 0.1000 | 18 | 245 | 67.0% | -0.00 | 0.0040 | -0.004 | ||
| 7.85 | 8.45 | 1 | 67 | 82.3% | 0.99 | 0.0050 | -0.004 | 60 | 0 | 0.1000 | 6 | 594 | 63.5% | -0.01 | 0.0050 | -0.005 |
| 7.10 | 7.65 | 85 | 0.99 | 0.0063 | -0.005 | 60.5 | 0 | 0.3700 | 4 | 653 | 78.2% | -0.01 | 0.0063 | -0.006 | ||
| 6.70 | 7.10 | 7 | 207 | 0.99 | 0.0080 | -0.006 | 61 | 0 | 0.2300 | 596 | 66.3% | -0.01 | 0.0080 | -0.007 | ||
| 6.20 | 6.60 | 1 | 64 | 0.99 | 0.0103 | -0.008 | 61.5 | 0 | 0.7500 | 311 | 84.7% | -0.01 | 0.0103 | -0.009 | ||
| 5.70 | 6.10 | 2 | 572 | 0.98 | 0.0133 | -0.010 | 62 | 0 | 0.2400 | 26 | 804 | 58.8% | -0.02 | 0.0133 | -0.011 | |
| 5.20 | 5.70 | 2 | 856 | 0.98 | 0.0174 | -0.013 | 62.5 | 0 | 0.2200 | 35 | 396 | 53.7% | -0.02 | 0.0174 | -0.013 | |
| 4.85 | 5.10 | 20 | 1,159 | 30.2% | 0.97 | 0.0229 | -0.016 | 63 | 0.0100 | 0.2300 | 57 | 553 | 50.7% | -0.03 | 0.0230 | -0.017 |
| 4.20 | 4.60 | 1 | 266 | 0.96 | 0.0304 | -0.021 | 63.5 | 0 | 0.2400 | 1 | 1,120 | 46.6% | -0.04 | 0.0305 | -0.021 | |
| 3.90 | 4.15 | 10 | 560 | 35.5% | 0.95 | 0.0407 | -0.027 | 64 | 0 | 0.1000 | 82 | 1,262 | 34.8% | -0.05 | 0.0408 | -0.027 |
| 3.25 | 3.75 | 633 | 28.1% | 0.93 | 0.0544 | -0.035 | 64.5 | 0.0600 | 0.0700 | 21 | 1,083 | 33.0% | -0.07 | 0.0546 | -0.035 | |
| 2.98 | 3.55 | 115 | 920 | 45.3% | 0.90 | 0.0721 | -0.046 | 65 | 0.1000 | 0.1100 | 147 | 2,099 | 32.8% | -0.10 | 0.0724 | -0.046 |
| 2.53 | 2.72 | 34 | 532 | 32.1% | 0.87 | 0.0936 | -0.059 | 65.5 | 0.1500 | 0.1700 | 82 | 1,246 | 32.4% | -0.13 | 0.0942 | -0.059 |
| 2.07 | 2.25 | 127 | 1,249 | 29.4% | 0.82 | 0.1177 | -0.074 | 66 | 0.2200 | 0.2400 | 258 | 2,846 | 31.6% | -0.18 | 0.1186 | -0.075 |
| 1.72 | 1.90 | 18 | 1,713 | 31.5% | 0.75 | 0.1421 | -0.089 | 66.5 | 0.3100 | 0.3500 | 188 | 1,226 | 31.1% | -0.25 | 0.1432 | -0.090 |
| 1.39 | 1.52 | 316 | 1,923 | 31.3% | 0.68 | 0.1638 | -0.102 | 67 | 0.4400 | 0.4800 | 368 | 1,439 | 30.3% | -0.32 | 0.1652 | -0.103 |
| 1.06 | 1.20 | 400 | 1,241 | 30.8% | 0.59 | 0.1795 | -0.111 | 67.5 | 0.6200 | 0.6700 | 585 | 402 | 30.2% | -0.41 | 0.1812 | -0.112 |
| 0.8000 | 0.9000 | 802 | 1,482 | 30.3% | 0.50 | 0.1860 | -0.113 | 68 | 0.8300 | 0.9100 | 1,978 | 1,830 | 29.9% | -0.50 | 0.1880 | -0.115 |
| 0.5900 | 0.6700 | 405 | 1,753 | 30.4% | 0.41 | 0.1821 | -0.109 | 68.5 | 1.09 | 1.23 | 48 | 57 | 30.2% | -0.60 | 0.1840 | -0.111 |
| 0.4200 | 0.4800 | 387 | 1,231 | 30.3% | 0.32 | 0.1683 | -0.099 | 69 | 1.37 | 1.53 | 25 | 136 | 28.8% | -0.68 | 0.1701 | -0.100 |
| 0.2800 | 0.3300 | 3,495 | 990 | 29.9% | 0.25 | 0.1473 | -0.085 | 69.5 | 1.77 | 1.91 | 29.7% | -0.76 | 0.1489 | -0.086 | ||
| 0.2000 | 0.2200 | 387 | 1,794 | 30.2% | 0.18 | 0.1226 | -0.069 | 70 | 1.97 | 2.49 | 3 | 19 | 29.0% | -0.83 | 0.1238 | -0.070 |
| 0.1300 | 0.1400 | 277 | 3,991 | 30.1% | 0.13 | 0.0973 | -0.053 | 70.5 | 2.46 | 3.00 | 33.4% | -0.88 | 0.0983 | -0.054 | ||
| 0.0800 | 0.0900 | 1,495 | 1,748 | 30.2% | 0.09 | 0.0738 | -0.039 | 71 | 3.00 | 3.55 | 5 | 5 | 40.4% | -0.92 | 0.0751 | -0.039 |
| 0 | 0.1000 | 7 | 1,430 | 33.2% | 0.04 | 0.0382 | -0.019 | 72 | 3.20 | 5.00 | 32.7% | -0.97 | 0.0401 | -0.018 | ||
| 0 | 0.0800 | 3 | 34.8% | 0.03 | 0.0269 | -0.013 | 72.5 | 3.65 | 5.55 | 35.8% | -0.98 | 0.0270 | -0.013 | |||
| 0 | 0.1200 | 40.8% | 0.02 | 0.0192 | -0.009 | 73 | 4.80 | 5.45 | 2 | 42.7% | -0.99 | 0.0171 | -0.010 | |||
| 0 | 0.9400 | 1 | 75.0% | 0.01 | 0.0142 | -0.007 | 73.5 | 4.65 | 6.75 | 54.0% | -1.00 | 0.0108 | -0.009 | |||
| 0 | 0.0100 | 1 | 51 | 37.1% | 0.01 | 0.0071 | -0.004 | 75 | 6.00 | 8.05 | -1.00 | 0.0034 | -0.008 | |||
| 0 | 0.0200 | 5 | 62.6% | 0.00 | 0.0016 | -0.002 | 80 | 10.95 | 13.35 | 87.2% | -1.00 | 0.0002 | -0.008 | |||
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