XLK cadena de opciones State Street Technology 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 ±7.6% (171.81–199.96) · ATM IV 25.6% · P/C interés abierto —
| 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 | |
| 17.65 | 20.00 | 26.5% | 0.83 | 0.0125 | -0.037 | 169 | 1.47 | 1.97 | 1 | 28.2% | -0.17 | 0.0126 | -0.048 | |||
| 16.70 | 19.30 | 26.5% | 0.82 | 0.0132 | -0.039 | 170 | 1.59 | 2.68 | 29.4% | -0.18 | 0.0133 | -0.050 | ||||
| 15.90 | 18.35 | 26.0% | 0.81 | 0.0139 | -0.042 | 171 | 1.77 | 2.87 | 29.3% | -0.19 | 0.0141 | -0.051 | ||||
| 15.10 | 17.50 | 25.8% | 0.80 | 0.0146 | -0.044 | 172 | 2.06 | 2.51 | 1 | 27.9% | -0.20 | 0.0148 | -0.053 | |||
| 14.65 | 17.15 | 25.8% | 0.79 | 0.0150 | -0.045 | 172.5 | 1.87 | 3.20 | 28.5% | -0.21 | 0.0152 | -0.054 | ||||
| 14.25 | 16.65 | 25.4% | 0.78 | 0.0154 | -0.046 | 173 | 2.07 | 3.30 | 28.6% | -0.22 | 0.0156 | -0.055 | ||||
| 13.50 | 15.90 | 25.5% | 0.77 | 0.0161 | -0.048 | 174 | 2.19 | 3.50 | 28.1% | -0.23 | 0.0163 | -0.057 | ||||
| 14.30 | 14.95 | 28.6% | 0.75 | 0.0168 | -0.051 | 175 | 2.60 | 3.15 | 1 | 27.0% | -0.25 | 0.0171 | -0.058 | |||
| 11.95 | 14.40 | 25.2% | 0.73 | 0.0176 | -0.052 | 176 | 2.65 | 4.10 | 27.9% | -0.27 | 0.0178 | -0.060 | ||||
| 11.20 | 13.55 | 24.8% | 0.72 | 0.0183 | -0.054 | 177 | 2.90 | 4.55 | 28.1% | -0.29 | 0.0186 | -0.061 | ||||
| 10.85 | 13.35 | 25.1% | 0.71 | 0.0186 | -0.055 | 177.5 | 2.95 | 5.00 | 28.4% | -0.29 | 0.0189 | -0.062 | ||||
| 10.50 | 12.85 | 24.7% | 0.70 | 0.0190 | -0.056 | 178 | 3.20 | 4.70 | 27.6% | -0.30 | 0.0192 | -0.062 | ||||
| 9.75 | 12.15 | 24.4% | 0.68 | 0.0196 | -0.058 | 179 | 3.55 | 5.05 | 27.6% | -0.32 | 0.0199 | -0.064 | ||||
| 9.05 | 11.45 | 24.2% | 0.66 | 0.0202 | -0.060 | 180 | 3.70 | 5.40 | 27.1% | -0.34 | 0.0206 | -0.065 | ||||
| 8.35 | 10.85 | 24.1% | 0.64 | 0.0208 | -0.061 | 181 | 4.05 | 5.95 | 27.3% | -0.36 | 0.0212 | -0.065 | ||||
| 7.70 | 10.20 | 23.9% | 0.62 | 0.0213 | -0.062 | 182 | 4.50 | 6.30 | 27.3% | -0.39 | 0.0217 | -0.066 | ||||
| 7.40 | 9.85 | 23.8% | 0.61 | 0.0216 | -0.062 | 182.5 | 4.55 | 5.60 | 25.2% | -0.40 | 0.0220 | -0.066 | ||||
| 7.10 | 9.40 | 23.4% | 0.60 | 0.0218 | -0.063 | 183 | 4.90 | 6.65 | 27.0% | -0.41 | 0.0223 | -0.066 | ||||
| 6.45 | 8.75 | 23.1% | 0.57 | 0.0223 | -0.064 | 184 | 5.30 | 7.25 | 27.2% | -0.43 | 0.0227 | -0.067 | ||||
| 5.85 | 8.40 | 23.3% | 0.55 | 0.0226 | -0.064 | 185 | 5.55 | 7.65 | 26.6% | -0.45 | 0.0231 | -0.067 | ||||
| 6.30 | 7.70 | 24.7% | 0.53 | 0.0230 | -0.064 | 186 | 5.90 | 8.25 | 26.5% | -0.48 | 0.0235 | -0.066 | ||||
| 4.75 | 7.15 | 22.6% | 0.51 | 0.0232 | -0.064 | 187 | 6.55 | 8.80 | 26.8% | -0.50 | 0.0238 | -0.066 | ||||
| 4.50 | 6.90 | 22.5% | 0.49 | 0.0233 | -0.064 | 187.5 | 6.65 | 9.10 | 26.5% | -0.51 | 0.0238 | -0.065 | ||||
| 4.30 | 6.65 | 22.5% | 0.48 | 0.0233 | -0.064 | 188 | 7.00 | 9.30 | 26.5% | -0.52 | 0.0239 | -0.065 | ||||
| 3.85 | 6.15 | 22.4% | 0.46 | 0.0234 | -0.064 | 189 | 6.80 | 9.80 | 25.0% | -0.55 | 0.0240 | -0.064 | ||||
| 4.65 | 5.70 | 7 | 24.5% | 0.44 | 0.0234 | -0.063 | 190 | 8.05 | 10.30 | 26.1% | -0.57 | 0.0240 | -0.063 | |||
| 3.10 | 5.20 | 22.1% | 0.41 | 0.0232 | -0.062 | 191 | 8.60 | 10.85 | 25.8% | -0.60 | 0.0239 | -0.061 | ||||
| 2.80 | 4.75 | 22.0% | 0.39 | 0.0230 | -0.061 | 192 | 9.05 | 11.45 | 25.4% | -0.62 | 0.0237 | -0.060 | ||||
| 2.68 | 5.00 | 22.9% | 0.38 | 0.0229 | -0.060 | 192.5 | 8.95 | 11.75 | 24.5% | -0.63 | 0.0236 | -0.059 | ||||
| 2.53 | 4.40 | 22.1% | 0.37 | 0.0227 | -0.060 | 193 | 9.70 | 12.10 | 25.4% | -0.64 | 0.0234 | -0.058 | ||||
| 2.19 | 4.05 | 22.0% | 0.34 | 0.0223 | -0.058 | 194 | 10.30 | 12.75 | 25.2% | -0.67 | 0.0231 | -0.056 | ||||
| 2.95 | 3.65 | 129 | 23.9% | 0.32 | 0.0219 | -0.057 | 195 | 11.00 | 13.45 | 25.2% | -0.69 | 0.0226 | -0.053 | |||
| 2.63 | 3.10 | 23.3% | 0.30 | 0.0214 | -0.055 | 196 | 11.70 | 14.15 | 25.1% | -0.71 | 0.0221 | -0.051 | ||||
| 2.11 | 3.05 | 23.1% | 0.28 | 0.0208 | -0.053 | 197 | 12.45 | 14.90 | 25.2% | -0.73 | 0.0215 | -0.048 | ||||
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.