XLF cadena de opciones State Street Financial Select Sector SPDR ETF
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 ±2.1% (57.25–59.76) · ATM IV 13.5% · P/C interés abierto 0.02
| 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 | |
| 14.20 | 16.05 | 0.99 | 0.0025 | 0.000 | 43 | 0 | 0.0400 | 69.4% | -0.01 | 0.0025 | -0.005 | |||||
| 13.20 | 15.05 | 0.99 | 0.0029 | 0.000 | 44 | 0 | 0.0400 | 64.8% | -0.01 | 0.0029 | -0.005 | |||||
| 12.25 | 14.05 | 0.99 | 0.0035 | 0.000 | 45 | 0 | 0.0400 | 60.2% | -0.01 | 0.0035 | -0.005 | |||||
| 12.40 | 12.65 | 0.99 | 0.0042 | 0.000 | 46 | 0 | 0.0400 | 55.7% | -0.01 | 0.0042 | -0.005 | |||||
| 11.40 | 11.70 | 0.99 | 0.0050 | -0.000 | 47 | 0 | 0.0400 | 51.3% | -0.01 | 0.0051 | -0.006 | |||||
| 10.40 | 10.65 | 0.99 | 0.0062 | -0.001 | 48 | 0 | 0.0500 | 48.4% | -0.01 | 0.0062 | -0.006 | |||||
| 9.40 | 9.70 | 0.98 | 0.0076 | -0.002 | 49 | 0.0100 | 0.0500 | 45.1% | -0.01 | 0.0077 | -0.006 | |||||
| 8.40 | 8.70 | 0.98 | 0.0096 | -0.003 | 50 | 0.0100 | 0.0500 | 40.7% | -0.02 | 0.0096 | -0.007 | |||||
| 7.40 | 7.70 | 0.98 | 0.0123 | -0.004 | 51 | 0.0100 | 0.0500 | 36.3% | -0.02 | 0.0124 | -0.007 | |||||
| 6.40 | 6.70 | 0.97 | 0.0162 | -0.004 | 52 | 0.0100 | 0.0600 | 32.7% | -0.03 | 0.0162 | -0.007 | |||||
| 5.45 | 5.70 | 21.7% | 0.97 | 0.0219 | -0.005 | 53 | 0.0100 | 0.0600 | 28.2% | -0.03 | 0.0220 | -0.008 | ||||
| 4.45 | 4.70 | 17.4% | 0.96 | 0.0311 | -0.006 | 54 | 0.0100 | 0.0700 | 24.3% | -0.04 | 0.0313 | -0.009 | ||||
| 3.45 | 3.70 | 13.1% | 0.94 | 0.0477 | -0.008 | 55 | 0.0100 | 0.0900 | 5 | 20.6% | -0.06 | 0.0481 | -0.010 | |||
| 2.52 | 2.72 | 15.5% | 0.91 | 0.0817 | -0.011 | 56 | 0.0700 | 0.1100 | 2 | 5 | 18.3% | -0.09 | 0.0821 | -0.012 | ||
| 1.61 | 1.78 | 90 | 14.0% | 0.82 | 0.1485 | -0.016 | 57 | 0.1500 | 0.1900 | 3 | 15.8% | -0.18 | 0.1497 | -0.017 | ||
| 0.8700 | 0.9700 | 20 | 88 | 13.4% | 0.65 | 0.2377 | -0.022 | 58 | 0.3500 | 0.4400 | 1 | 14.6% | -0.35 | 0.2411 | -0.022 | |
| 0.3600 | 0.4200 | 308 | 13.0% | 0.39 | 0.2631 | -0.022 | 59 | 0.8100 | 0.9200 | 1 | 14.1% | -0.62 | 0.2707 | -0.022 | ||
| 0.1200 | 0.1500 | 2 | 13.3% | 0.18 | 0.1740 | -0.015 | 60 | 1.49 | 1.68 | 13.6% | -0.84 | 0.1797 | -0.015 | |||
| 0.0400 | 0.0700 | 2 | 14.8% | 0.08 | 0.0881 | -0.009 | 61 | 2.42 | 2.62 | 15.7% | -0.95 | 0.1170 | -0.010 | |||
| 0.0100 | 0.0600 | 4 | 17.5% | 0.05 | 0.0500 | -0.007 | 62 | 3.45 | 3.65 | 22.3% | -0.98 | 0.0582 | -0.012 | |||
| 0.0100 | 0.0500 | 20.9% | 0.04 | 0.0331 | -0.006 | 63 | 4.40 | 4.65 | 24.9% | -0.99 | 0.0329 | -0.013 | ||||
| 0.0100 | 0.0500 | 24.5% | 0.03 | 0.0238 | -0.006 | 64 | 5.40 | 5.65 | 29.0% | -0.99 | 0.0203 | -0.014 | ||||
| 0 | 0.0400 | 26.3% | 0.02 | 0.0180 | -0.006 | 65 | 6.40 | 6.65 | 33.0% | -1.00 | 0.0131 | -0.015 | ||||
| 0 | 0.0400 | 29.6% | 0.02 | 0.0142 | -0.005 | 66 | 7.40 | 7.70 | 39.2% | -1.00 | 0.0087 | -0.016 | ||||
| 0 | 0.0400 | 32.7% | 0.02 | 0.0114 | -0.005 | 67 | 8.40 | 8.70 | 43.1% | -1.00 | 0.0059 | -0.016 | ||||
| 0 | 0.0400 | 35.8% | 0.01 | 0.0094 | -0.005 | 68 | 9.25 | 10.75 | 71.2% | -1.00 | 0.0040 | -0.017 | ||||
| 0 | 0.0400 | 38.7% | 0.01 | 0.0080 | -0.005 | 69 | 10.05 | 11.90 | 74.8% | -1.00 | 0.0026 | -0.017 | ||||
| 0 | 0.0400 | 41.6% | 0.01 | 0.0068 | -0.005 | 70 | 10.80 | 12.90 | 73.5% | -1.00 | 0.0019 | -0.017 | ||||
| 0 | 0.0400 | 44.4% | 0.01 | 0.0059 | -0.005 | 71 | 11.85 | 13.90 | 78.9% | -1.00 | 0.0015 | -0.018 | ||||
| 0 | 0.0400 | 47.2% | 0.01 | 0.0051 | -0.004 | 72 | 12.80 | 14.90 | 81.7% | -1.00 | 0.0012 | -0.018 | ||||
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 16, 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.