XLK cadena de opciones State Street Technology Select Sector SPDR ETF

Vencimiento Cboe delayed options data · a fecha de 15:05 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 ±6.2% (175.25–198.41) · ATM IV 26.0% · P/C interés abierto 2.37

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
90.30	93.25		5		0.99	0.0004	-0.004	95	0	0.2000		21	95.4%	-0.01	0.0004	-0.015
85.35	88.30		6		0.99	0.0004	-0.006	100	0	0.2100		4	89.3%	-0.01	0.0004	-0.016
80.40	83.25				0.99	0.0005	-0.007	105	0	0.4700			92.4%	-0.01	0.0005	-0.017
75.45	78.35		1		0.99	0.0006	-0.008	110	0	0.2400			78.2%	-0.01	0.0006	-0.017
70.45	73.35		3		0.99	0.0007	-0.009	115	0	0.2600		1	73.0%	-0.01	0.0007	-0.018
65.45	68.40		4		0.99	0.0008	-0.011	120	0	0.2800		2	68.0%	-0.01	0.0008	-0.019
60.60	63.45		1		0.98	0.0010	-0.013	125	0	0.3000		2	63.0%	-0.01	0.0010	-0.020
56.10	58.50		2		0.98	0.0013	-0.015	130	0.0500	0.3300		3	59.6%	-0.02	0.0013	-0.022
50.70	53.60		2		0.98	0.0016	-0.018	135	0.0100	0.3500		28	53.7%	-0.02	0.0016	-0.024
46.40	48.10		1		0.97	0.0021	-0.021	140	0.0400	0.4900	2	16	51.6%	-0.03	0.0021	-0.027
41.40	43.05		29		0.97	0.0027	-0.025	145	0.2000	0.4600		62	48.0%	-0.03	0.0027	-0.030
36.55	38.55		20	36.8%	0.96	0.0036	-0.031	150	0.2700	0.5500	1	261	44.4%	-0.04	0.0036	-0.035
32.15	33.20		20	35.2%	0.94	0.0049	-0.037	155	0.3000	0.7000		938	40.6%	-0.06	0.0049	-0.041
27.20	28.50		16	33.4%	0.92	0.0067	-0.045	160	0.7400	0.9000	150	835	39.5%	-0.08	0.0067	-0.049
22.60	23.90	2	24	33.0%	0.89	0.0092	-0.054	165	1.04	1.26	518	192	36.9%	-0.11	0.0092	-0.058
17.95	19.45		47	31.0%	0.85	0.0125	-0.065	170	1.51	1.70	13	4,836	34.2%	-0.15	0.0126	-0.068
17.10	18.65		45	31.1%	0.84	0.0133	-0.067	171	1.61	1.83		271	33.6%	-0.16	0.0134	-0.070
16.30	17.70		1	30.7%	0.83	0.0141	-0.070	172	1.67	1.92	6	1,313	32.8%	-0.18	0.0143	-0.072
15.35	16.70			29.5%	0.81	0.0150	-0.072	173	1.90	2.05	130	1,304	32.6%	-0.19	0.0151	-0.075
14.70	15.85		1	29.8%	0.80	0.0159	-0.074	174	1.97	2.23	5	1,917	31.9%	-0.20	0.0160	-0.077
13.80	15.20		20	29.8%	0.79	0.0168	-0.077	175	2.12	2.42	4	2,453	31.5%	-0.22	0.0170	-0.079
12.90	14.20		4	28.6%	0.77	0.0177	-0.079	176	2.27	2.83	7	963	31.7%	-0.23	0.0179	-0.081
12.50	13.55		1	29.9%	0.75	0.0186	-0.081	177	2.49	2.72	3	449	30.4%	-0.25	0.0189	-0.083
11.40	12.60		1	28.2%	0.74	0.0196	-0.083	178	2.73	3.15	3	183	30.7%	-0.27	0.0198	-0.085
10.60	11.80		6	27.7%	0.72	0.0206	-0.085	179	2.77	3.35		633	29.7%	-0.29	0.0208	-0.087
10.35	10.90	10	281	28.2%	0.70	0.0215	-0.086	180	3.20	3.35	195	3,351	29.1%	-0.31	0.0218	-0.088
9.20	10.45		8	27.5%	0.68	0.0225	-0.087	181	3.40	3.55	61	1,133	28.3%	-0.33	0.0228	-0.090
8.85	9.60		17	27.7%	0.66	0.0234	-0.089	182	3.70	3.85	19	363	28.0%	-0.35	0.0238	-0.091
8.10	9.35			26.8%	0.64	0.0239	-0.089	182.5	3.80	4.45	1		28.8%	-0.36	0.0243	-0.091
7.80	9.00		10	26.7%	0.63	0.0243	-0.089	183	3.85	4.60		658	28.3%	-0.37	0.0247	-0.091
7.15	8.40		87	26.5%	0.61	0.0252	-0.090	184	4.30	4.60		221	27.4%	-0.40	0.0256	-0.092
6.90	7.45	1	2,285	26.4%	0.58	0.0260	-0.090	185	4.60	5.20	3	4,182	27.5%	-0.42	0.0265	-0.092
6.00	7.15	3	43	26.1%	0.56	0.0267	-0.090	186	5.05	5.60	4	623	27.3%	-0.45	0.0272	-0.092
5.75	6.10	105	161	25.5%	0.53	0.0273	-0.089	187	5.45	5.85	2	1,334	26.5%	-0.48	0.0279	-0.091
5.20	5.95	4		25.0%	0.52	0.0275	-0.089	187.5	5.50	6.30			26.5%	-0.49	0.0282	-0.091
4.90	5.80	2	17	25.1%	0.50	0.0277	-0.088	188	5.85	6.45	20	916	26.4%	-0.50	0.0284	-0.090
4.70	5.15		56	25.2%	0.48	0.0281	-0.087	189	6.30	7.25		164	26.8%	-0.53	0.0288	-0.089
4.25	4.60	9	1,102	24.9%	0.45	0.0283	-0.085	190	6.85	7.50	2	4,279	26.0%	-0.56	0.0291	-0.087
3.45	4.55	1	29	24.8%	0.42	0.0283	-0.083	191	7.30	8.50		182	26.6%	-0.59	0.0292	-0.085
3.15	3.75	5	114	23.9%	0.39	0.0282	-0.081	192	7.90	8.70		584	25.5%	-0.62	0.0291	-0.083
2.94	3.55	3		23.8%	0.37	0.0280	-0.079	192.5	8.15	9.30			26.0%	-0.64	0.0291	-0.081
2.94	3.15	2	493	23.6%	0.36	0.0278	-0.077	193	8.35	9.55		110	25.5%	-0.65	0.0289	-0.080
2.55	2.92	1	987	23.7%	0.33	0.0273	-0.074	194	9.05	10.30		100	25.7%	-0.68	0.0285	-0.076
2.29	2.51	43	1,315	23.4%	0.30	0.0266	-0.070	195	9.75	10.55		839	24.5%	-0.71	0.0280	-0.073
1.92	2.25	6	669	23.2%	0.27	0.0258	-0.066	196	10.30	11.75		65	25.2%	-0.74	0.0272	-0.069
1.67	1.97	33	1,826	23.0%	0.25	0.0247	-0.062	197	11.05	12.20		123	24.3%	-0.77	0.0262	-0.065
1.33	1.73	1	467	22.6%	0.22	0.0235	-0.058	198	11.85	13.35		208	25.5%	-0.80	0.0252	-0.061
1.00	1.65	1		22.5%	0.20	0.0222	-0.054	199	12.50	14.10			24.9%	-0.82	0.0240	-0.057
1.03	1.24	14	1,483	22.3%	0.18	0.0208	-0.050	200	13.65	14.80		1,048	25.5%	-0.85	0.0227	-0.053
0.4000	0.7200		1,415	22.5%	0.10	0.0139	-0.033	205	17.80	19.55		217	26.6%	-0.93	0.0165	-0.037
0.1200	0.6100			22.4%	0.07	0.0110	-0.027	207.5	20.55	21.25			25.8%	-0.96	0.0129	-0.030
0.1400	0.3300	6	1,838	22.3%	0.06	0.0088	-0.023	210	22.25	24.65		4	28.7%	-0.98	0.0094	-0.024
0.0600	0.2800	3	300	24.5%	0.04	0.0059	-0.018	215	27.45	28.85				-1.00	0.0031	-0.022
0.0500	0.2000	4	330	26.5%	0.03	0.0043	-0.015	220	32.75	34.00	1		35.7%	-1.00	0.0013	-0.021
0	0.2100		74	28.8%	0.02	0.0034	-0.014	225	37.60	39.95			45.3%	-1.00	0.0005	-0.021
0	0.2000		33	31.5%	0.02	0.0027	-0.013	230	42.25	45.10			48.0%	-1.00	0.0001	-0.021
0	0.4000		4	38.0%	0.02	0.0022	-0.013	235	47.25	50.10			51.7%	-1.00	0.0000	-0.021
0	0.4400		45	41.5%	0.02	0.0019	-0.012	240	52.25	55.15			55.7%	-1.00	0.0000	-0.021
0	0.2000			39.7%	0.01	0.0016	-0.011	245	57.25	60.10			58.8%	-1.00	0.0000	-0.021
0	0.4000		21	46.5%	0.01	0.0014	-0.011	250	62.25	65.10			62.2%	-1.00	0.0000	-0.021
0	0.6800		20	53.3%	0.01	0.0012	-0.010	255	67.25	70.15			65.8%	-1.00	0.0000	-0.021
0	0.6800			56.0%	0.01	0.0010	-0.010	260	72.25	75.10			68.6%	-1.00	0.0000	-0.021
0	0.3900			54.0%	0.01	0.0009	-0.010	265	77.25	80.10			71.7%	-1.00	0.0000	-0.021
0	0.3900			56.4%	0.01	0.0008	-0.009	270	82.25	85.10			74.7%	-1.00	0.0000	-0.021
0	1.45			72.4%	0.01	0.0008	-0.009	275	87.25	90.10			77.6%	-1.00	0.0000	-0.021

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 — Nov 20, 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

XLK cadena de opciones State Street Technology Select Sector SPDR ETF

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo