XLP cadena de opciones State Street Consumer Staples Select Sector SPDR ETF

Vencimiento Cboe delayed options data · a fecha de 18:46 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 ±3.9% (84.19–90.95) · ATM IV 16.3% · P/C interés abierto 4.76

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
41.30	44.80			123.8%	1.00	0.0002	0.000	45	0	2.13			163.5%	-0.00	0.0002	-0.001
37.25	39.45			122.0%	1.00	0.0003	0.000	50	0	2.13			141.7%	-0.00	0.0003	-0.001
31.10	34.85			82.5%	1.00	0.0005	0.000	55	0	2.13			121.9%	-0.00	0.0005	-0.002
26.30	29.10				1.00	0.0008	0.000	60	0	1.15			88.7%	-0.00	0.0008	-0.002
22.35	24.10		1	66.3%	0.99	0.0015	0.000	65	0	0.0900	10	10	46.5%	-0.01	0.0015	-0.003
18.40	20.15			56.6%	0.99	0.0026	-0.001	69	0	1.00		12	59.6%	-0.01	0.0026	-0.003
17.15	19.95			61.4%	0.99	0.0030	-0.001	70	0	0.5300		18	49.1%	-0.01	0.0030	-0.004
15.35	18.15				0.99	0.0035	-0.002	71	0	0.8200		1	51.5%	-0.01	0.0035	-0.004
15.45	17.15			48.9%	0.99	0.0041	-0.002	72	0.0100	0.0400	5	6	29.8%	-0.01	0.0041	-0.004
14.60	16.15			48.2%	0.99	0.0048	-0.002	73	0	0.0800	3	55	29.8%	-0.01	0.0048	-0.004
13.55	15.20			45.4%	0.98	0.0057	-0.003	74	0.0200	0.1300		42	30.8%	-0.02	0.0058	-0.005
12.75	14.10		1	43.8%	0.98	0.0068	-0.003	75	0.0200	0.1600	1	695	29.6%	-0.02	0.0069	-0.005
11.55	13.20		1	39.8%	0.98	0.0082	-0.004	76	0.0200	0.1600		793	27.6%	-0.02	0.0083	-0.005
10.75	12.20		90	39.2%	0.97	0.0101	-0.004	77	0.0300	0.1800		231	26.2%	-0.03	0.0102	-0.006
9.80	11.05			35.3%	0.97	0.0125	-0.005	78	0.0400	0.2000	1	4,425	24.8%	-0.03	0.0126	-0.007
8.75	9.80		4	29.4%	0.96	0.0157	-0.006	79	0.0500	0.1900		1,061	22.6%	-0.04	0.0160	-0.007
7.85	8.20		74	19.9%	0.95	0.0202	-0.007	80	0.0900	0.1200	6	6,450	19.9%	-0.05	0.0205	-0.009
6.85	7.25	1	82	18.5%	0.93	0.0264	-0.009	81	0.1300	0.1500	44	10.1K	18.9%	-0.07	0.0268	-0.010
6.00	6.30	2	282	18.8%	0.91	0.0347	-0.011	82	0.1800	0.2300	17	8,295	18.3%	-0.09	0.0354	-0.012
5.30	6.75			24.2%	0.90	0.0398	-0.012	82.5	0.2000	0.2600	160	1,111	17.7%	-0.11	0.0406	-0.013
5.10	5.35	2	668	17.8%	0.88	0.0456	-0.014	83	0.2700	0.3100	288	9,434	17.6%	-0.13	0.0466	-0.015
4.50	4.90	1		16.0%	0.85	0.0518	-0.015	83.5	0.3200	0.3700	85	36	17.3%	-0.15	0.0530	-0.016
4.25	4.45	1	985	17.1%	0.83	0.0584	-0.017	84	0.4000	0.4300	126	7,724	17.0%	-0.18	0.0598	-0.018
3.65	4.65	2		19.7%	0.80	0.0651	-0.019	84.5	0.4600	0.5400	6	101	16.8%	-0.21	0.0668	-0.020
3.45	3.65	22	2,566	16.8%	0.76	0.0717	-0.021	85	0.5900	0.6400	313	10.5K	16.8%	-0.24	0.0736	-0.022
3.05	3.25			16.4%	0.73	0.0778	-0.022	85.5	0.7300	0.7700	581	1,008	16.7%	-0.28	0.0801	-0.023
2.74	2.94	2	728	16.8%	0.69	0.0833	-0.024	86	0.8700	0.9300	32	5,888	16.6%	-0.32	0.0859	-0.025
2.39	2.71			17.1%	0.64	0.0879	-0.025	86.5	1.04	1.12		1,121	16.6%	-0.37	0.0909	-0.026
2.11	2.23	8	893	16.3%	0.60	0.0915	-0.026	87	1.25	1.28	632	393	16.4%	-0.41	0.0950	-0.027
1.84	1.96	1	23	16.4%	0.55	0.0940	-0.027	87.5	1.42	1.54	27	1	16.3%	-0.46	0.0979	-0.028
1.58	1.70	37	2,837	16.3%	0.51	0.0952	-0.027	88	1.69	1.84	10	2,642	16.7%	-0.51	0.0998	-0.028
1.34	1.57		4	16.7%	0.46	0.0951	-0.026	88.5	1.92	2.07	6		16.2%	-0.56	0.1003	-0.028
1.11	1.24	125	2,660	16.0%	0.41	0.0936	-0.026	89	2.21	2.39		5	16.3%	-0.61	0.0994	-0.027
0.9300	1.09	2	38	16.2%	0.37	0.0908	-0.025	89.5	2.44	2.71			15.7%	-0.66	0.0974	-0.027
0.7700	0.8600	246	724	15.8%	0.32	0.0867	-0.024	90	2.84	3.05	6	368	16.0%	-0.70	0.0938	-0.025
0.6500	0.7200	172		16.0%	0.28	0.0815	-0.022	90.5	3.25	3.45			16.4%	-0.75	0.0894	-0.024
0.5300	0.6000	478	697	16.0%	0.24	0.0757	-0.021	91	3.35	3.85			14.3%	-0.79	0.0841	-0.023
0.4100	0.4900	47	2	15.8%	0.21	0.0692	-0.019	91.5	3.45	4.95			17.2%	-0.83	0.0784	-0.021
0.3600	0.4900	12	631	16.8%	0.18	0.0626	-0.018	92	4.20	4.70			13.4%	-0.86	0.0722	-0.020
0.2800	0.3900			16.6%	0.16	0.0562	-0.016	92.5	4.30	5.25				-0.89	0.0668	-0.019
0.2400	0.3600		63	17.1%	0.14	0.0502	-0.015	93	5.25	5.60				-0.91	0.0595	-0.017
0.1500	0.2600	10	543	17.4%	0.10	0.0399	-0.013	94	5.85	6.55				-0.95	0.0527	-0.016
0.0700	0.7300		627	23.3%	0.08	0.0320	-0.011	95	6.65	8.10				-0.97	0.0379	-0.014
0.0300	0.2100	20	4	18.9%	0.07	0.0261	-0.010	96	7.60	9.30			21.3%	-0.98	0.0263	-0.013
0.0300	1.12	10	2	30.7%	0.06	0.0218	-0.010	97	8.20	10.70			23.2%	-0.99	0.0189	-0.012
0	0.5900		3	27.3%	0.05	0.0185	-0.009	98	9.25	12.30			33.7%	-0.99	0.0129	-0.011
0	1.83		1	40.5%	0.05	0.0160	-0.009	99	10.00	13.30			33.1%	-1.00	0.0086	-0.011
0	2.16		7	45.2%	0.04	0.0140	-0.009	100	10.40	14.30				-1.00	0.0058	-0.011
0	0.7500		1	41.7%	0.03	0.0080	-0.008	105	15.75	19.30			40.1%	-1.00	0.0004	-0.011
0	1.00			53.0%	0.02	0.0053	-0.007	110	20.40	24.30				-1.00	0.0000	-0.011
0	1.12			62.2%	0.02	0.0037	-0.006	115	25.35	29.30				-1.00	0.0000	-0.011
0	0.9500			67.0%	0.01	0.0028	-0.006	120	30.35	34.30				-1.00	0.0000	-0.011
0	0.8700			72.3%	0.01	0.0022	-0.005	125	35.35	39.30				-1.00	0.0000	-0.011

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

XLP cadena de opciones State Street Consumer Staples Select Sector SPDR ETF

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo