XLK cadena de opciones State Street Technology Select Sector SPDR ETF

Vencimiento Cboe delayed options data · a fecha de 03:45 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 ±24.4% (140.96–231.76) · ATM IV 28.1% · P/C interés abierto 1.73

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
94.50	99.50		44	41.2%	0.97	0.0009	0.000	95	0	2.23		6,061	40.5%	-0.03	0.0009	-0.007
92.50	97.00		20	40.6%	0.97	0.0010	0.000	97.5	0.8600	2.16		40	41.8%	-0.04	0.0010	-0.008
90.00	95.00		50	40.0%	0.96	0.0010	0.000	100	0	2.11		881	37.6%	-0.04	0.0011	-0.008
88.00	92.50		12	39.4%	0.96	0.0011	0.000	102.5	1.08	2.64		30	41.1%	-0.04	0.0012	-0.009
85.50	90.50		75	38.7%	0.96	0.0012	0.000	105	0	4.65		45	42.0%	-0.05	0.0013	-0.009
83.50	88.50		167	39.2%	0.95	0.0013	0.000	107.5	1.34	2.75		43	39.4%	-0.05	0.0014	-0.009
81.50	86.00		18	38.5%	0.95	0.0014	0.000	110	1.49	2.98		23	39.0%	-0.06	0.0015	-0.010
79.20	84.00		316	38.1%	0.94	0.0016	-0.000	112.5	1.50	3.10		461	38.0%	-0.06	0.0016	-0.011
77.00	82.00		29	38.0%	0.94	0.0017	-0.001	115	0.7600	4.65		29	38.4%	-0.07	0.0017	-0.011
75.00	79.50		28	37.1%	0.93	0.0018	-0.002	117.5	0.5000	4.40		58	36.2%	-0.07	0.0019	-0.012
72.50	77.50		67	36.3%	0.93	0.0019	-0.003	120	1.84	3.75		66	36.2%	-0.08	0.0020	-0.012
70.50	75.50		55	36.3%	0.92	0.0021	-0.003	122.5	1.67	5.50		260	37.6%	-0.08	0.0022	-0.013
68.50	73.20		77	35.8%	0.92	0.0022	-0.004	125	2.32	4.95		1,097	36.4%	-0.09	0.0023	-0.013
66.50	71.00		21	35.3%	0.91	0.0024	-0.005	127.5	2.84	4.70	1	1,056	35.6%	-0.10	0.0025	-0.014
64.50	68.20	2	69	34.0%	0.90	0.0025	-0.006	130	2.95	5.45		176	35.5%	-0.10	0.0026	-0.015
63.00	67.00		38	35.6%	0.89	0.0027	-0.007	132.5	2.95	5.60		87	34.5%	-0.11	0.0028	-0.015
60.00	65.00		87	33.9%	0.89	0.0028	-0.008	135	2.50	7.00		800	34.5%	-0.12	0.0030	-0.016
58.55	63.00		89	34.3%	0.88	0.0030	-0.009	137.5	2.89	6.30		119	32.8%	-0.13	0.0032	-0.017
56.75	60.65	1	192	33.7%	0.87	0.0032	-0.009	140	4.35	6.90		73	34.0%	-0.14	0.0034	-0.017
54.00	59.00		59	32.8%	0.86	0.0034	-0.010	142.5	4.65	7.35		289	33.6%	-0.15	0.0036	-0.018
52.70	57.00		926	33.1%	0.85	0.0036	-0.011	145	4.15	8.05		847	32.5%	-0.16	0.0038	-0.018
50.55	54.90		26	32.4%	0.84	0.0038	-0.012	147.5	5.20	8.05	151	824	32.3%	-0.17	0.0040	-0.019
48.95	52.60	1	132	31.9%	0.83	0.0040	-0.013	150	6.60	8.60		840	32.9%	-0.18	0.0042	-0.020
47.00	51.05		33	31.9%	0.82	0.0042	-0.014	152.5	6.25	9.05		129	31.7%	-0.19	0.0045	-0.020
44.55	49.50		74	31.2%	0.81	0.0044	-0.014	155	6.70	9.80		966	31.5%	-0.20	0.0047	-0.021
43.20	47.20		19	30.9%	0.80	0.0046	-0.015	157.5	7.10	10.50		36	31.1%	-0.22	0.0049	-0.022
41.50	45.50		92	31.6%	0.79	0.0048	-0.016	160	6.10	11.05	2	470	31.1%	-0.23	0.0052	-0.022
39.80	43.70		23	30.5%	0.77	0.0050	-0.017	162.5	8.35	12.05		36	30.7%	-0.24	0.0054	-0.023
37.50	42.50		68	30.1%	0.76	0.0052	-0.017	165	8.50	12.85		183	30.1%	-0.26	0.0057	-0.023
36.45	40.95		9	30.4%	0.75	0.0054	-0.018	167.5	9.75	13.15		243	29.9%	-0.27	0.0059	-0.024
34.80	38.45	4	4,260	29.5%	0.73	0.0056	-0.019	170	10.35	13.90		16	29.5%	-0.29	0.0062	-0.024
33.00	37.50		20	29.6%	0.72	0.0057	-0.019	172.5	11.00	14.75		18	29.1%	-0.31	0.0064	-0.025
31.00	35.95		112	29.0%	0.70	0.0059	-0.020	175	11.50	16.45		1,021	29.2%	-0.32	0.0067	-0.025
29.50	34.50		32	28.9%	0.69	0.0061	-0.020	177.5	12.50	17.50		36	29.2%	-0.34	0.0069	-0.026
29.00	33.00		54	29.3%	0.67	0.0063	-0.021	180	13.50	18.50		549	29.0%	-0.36	0.0072	-0.026
27.10	31.50		25	28.7%	0.66	0.0065	-0.021	182.5	14.80	18.45		34	28.3%	-0.38	0.0074	-0.026
25.70	29.60	2	101	28.2%	0.64	0.0066	-0.022	185	16.10	19.60		48	28.3%	-0.40	0.0076	-0.027
24.20	28.95		9	28.4%	0.62	0.0068	-0.022	187.5	17.00	20.65		21	27.9%	-0.42	0.0079	-0.027
22.50	27.40		142	27.8%	0.61	0.0069	-0.022	190	18.00	22.50		46	28.1%	-0.44	0.0081	-0.027
21.60	26.00		24	27.7%	0.59	0.0070	-0.022	192.5	19.15	23.10		14	27.5%	-0.46	0.0083	-0.027
21.50	24.15		229	27.9%	0.57	0.0072	-0.023	195	19.35	24.45		312	26.6%	-0.48	0.0086	-0.028
19.25	22.95	1	49	27.0%	0.55	0.0073	-0.023	197.5	21.75	26.20		26	27.5%	-0.50	0.0088	-0.028
16.00	22.35	7	2,838	25.9%	0.54	0.0074	-0.023	200	23.00	27.00		254	26.8%	-0.52	0.0090	-0.028
16.80	21.60		19	27.1%	0.52	0.0074	-0.023	202.5	24.50	28.65		19	26.9%	-0.54	0.0091	-0.028
15.50	20.50		301	26.8%	0.50	0.0075	-0.023	205	25.50	30.00		276	26.3%	-0.56	0.0093	-0.028
14.50	18.75		55	26.2%	0.48	0.0075	-0.023	207.5	27.50	32.00		21	26.8%	-0.59	0.0095	-0.028
13.50	18.50		16	26.4%	0.47	0.0075	-0.023	210	29.00	33.30		2	26.4%	-0.61	0.0096	-0.028
12.50	17.50		10	26.2%	0.45	0.0075	-0.023	212.5	30.50	35.50			26.5%	-0.63	0.0098	-0.028
12.00	15.90		201	25.9%	0.43	0.0075	-0.022	215	32.00	37.00		1	26.8%	-0.66	0.0099	-0.028
11.00	15.70		14	26.1%	0.42	0.0075	-0.022	217.5	34.00	38.50			26.0%	-0.68	0.0100	-0.027
10.70	14.70		378	26.1%	0.40	0.0074	-0.022	220	36.35	39.90		1	25.9%	-0.70	0.0102	-0.027
9.55	14.00		16	25.8%	0.38	0.0074	-0.022	222.5	38.05	42.40			26.2%	-0.73	0.0103	-0.027
8.60	13.15		383	25.5%	0.37	0.0073	-0.021	225	39.50	44.50			25.9%	-0.75	0.0105	-0.027
8.50	12.00		179	25.4%	0.35	0.0072	-0.021	227.5	41.85	46.50			26.1%	-0.77	0.0106	-0.027
7.50	12.00		136	25.6%	0.34	0.0071	-0.021	230	43.50	48.50			25.7%	-0.80	0.0108	-0.027
6.40	10.65		13	25.4%	0.31	0.0069	-0.020	235	47.50	52.50			24.9%	-0.84	0.0107	-0.027
5.35	9.40		32	25.1%	0.28	0.0067	-0.019	240	52.00	56.95			24.7%	-0.90	0.0116	-0.028
4.75	7.85		6	24.7%	0.25	0.0064	-0.018	245	57.00	61.50		3	25.0%	-0.94	0.0111	-0.022
3.50	7.50		189	24.6%	0.22	0.0060	-0.017	250	58.75	68.75				-0.97	0.0060	-0.027
2.81	7.45		1	25.2%	0.20	0.0057	-0.016	255	63.70	73.70				-0.99	0.0015	-0.027
2.59	6.40		95	25.1%	0.18	0.0053	-0.015	260	68.80	78.80				-1.00	0.0000	-0.027
1.50	6.00		47	24.7%	0.16	0.0050	-0.013	265	73.75	83.75				-1.00	0.0000	-0.027
1.66	5.30		16	25.1%	0.14	0.0046	-0.013	270	78.70	88.70				-1.00	0.0000	-0.027
1.67	3.90		23	24.5%	0.13	0.0043	-0.012	275	83.70	93.70				-1.00	0.0000	-0.027

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 — Dec 17, 2027

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

XLK cadena de opciones State Street Technology Select Sector SPDR ETF

Sonrisa de volatilidad — Dec 17, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo