Investigación independiente del mercado de opciones
★
Menú
Acciones Movimientos Esperados Volatilidad Resultados Panel de mercado Actividad de opciones Filtro Calculadora de opciones Noticias
Aprende y herramientas Aprende Consulta los datos Agentes de IA Metodología ★ Guardado API
Acerca de Sobre nosotros Contacto Aviso legal
Ver opciones
Modo oscuro

Vista guiada
¿Nuevo en los mercados? Precios, rendimientos, YTD, capitalización bursátil. Explicamos cada término mientras navegas, en un lenguaje claro y sencillo. Los mismos datos, con la ayuda integrada.

Visión Experta
Ya conoces el mercado. Solo los datos: limpios, rápidos y compactos, sin explicaciones adicionales. Esta es la vista predeterminada.

Idioma de la interfaz
DATA API

Acceso JSON de solo lectura a métricas resumidas, con límite de solicitudes.

XOP cadena de opciones State Street SPDR S&P Oil & Gas Exploration & Production ETF

Cboe delayed options data · a fecha de 15:46 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 ±7.8% (182.75–213.69) · ATM IV 33.6% · P/C interés abierto 2.96

CALLS Strike PUTS
BidPreguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPreguntarVolOI IVΔΓΘ
96.90 99.45 1.00 0.0000 0.000 100 0 0.3800 105.1% -0.00 0.0000 -0.001
91.95 94.95 107.7% 1.00 0.0000 0.000 105 0 0.5600 103.8% -0.00 0.0000 -0.001
86.95 89.50 75.7% 1.00 0.0000 0.000 110 0 0.5600 97.0% -0.00 0.0000 -0.001
81.95 85.20 98.5% 1.00 0.0000 0.000 115 0 0.5600 90.4% -0.00 0.0001 -0.001
77.00 79.70 81.4% 1.00 0.0000 0.000 120 0 0.5600 84.1% -0.00 0.0001 -0.002
72.00 74.65 73.6% 1.00 0.0000 0.000 125 0 0.3600 3 73.1% -0.00 0.0002 -0.002
67.00 69.90 73.8% 1.00 0.0001 0.000 130 0 0.3600 1 67.5% -0.00 0.0002 -0.003
62.05 64.60 62.1% 1.00 0.0003 0.000 135 0 0.3700 12 62.4% -0.00 0.0004 -0.005
57.05 60.25 67.8% 1.00 0.0007 -0.002 140 0 0.3700 4 57.2% -0.01 0.0006 -0.006
52.10 54.80 56.3% 0.99 0.0010 -0.004 145 0 0.3900 13 52.5% -0.01 0.0008 -0.009
47.15 50.20 8 56.5% 0.99 0.0015 -0.009 150 0 0.4100 67 47.9% -0.01 0.0013 -0.013
46.10 48.80 49.7% 0.99 0.0016 -0.010 151 0 0.4200 6 47.0% -0.01 0.0014 -0.014
45.10 48.00 51.4% 0.99 0.0017 -0.011 152 0 0.4200 46.1% -0.02 0.0015 -0.015
44.10 46.95 49.6% 0.98 0.0018 -0.012 153 0 0.4300 6 45.2% -0.02 0.0017 -0.016
43.15 46.10 50.8% 0.98 0.0020 -0.013 154 0 0.4400 13 44.4% -0.02 0.0018 -0.017
42.15 45.35 2 52.2% 0.98 0.0021 -0.014 155 0 0.4500 103 43.6% -0.02 0.0020 -0.018
41.15 43.95 47.0% 0.98 0.0023 -0.015 156 0.0100 0.3600 5 41.3% -0.02 0.0021 -0.019
40.80 42.75 50.3% 0.98 0.0025 -0.017 157 0 0.4700 18 42.0% -0.02 0.0023 -0.021
39.20 41.55 40.0% 0.97 0.0026 -0.018 158 0 0.4800 2 41.1% -0.03 0.0025 -0.022
38.25 40.60 40.6% 0.97 0.0029 -0.020 159 0 0.5000 4 40.4% -0.03 0.0027 -0.023
37.25 39.60 9 39.6% 0.97 0.0031 -0.021 160 0 0.5100 136 39.6% -0.03 0.0029 -0.025
36.30 38.60 1 39.2% 0.97 0.0033 -0.023 161 0 0.5300 3 38.9% -0.03 0.0032 -0.027
35.95 37.65 45.0% 0.96 0.0036 -0.025 162 0 0.5500 3 38.2% -0.04 0.0034 -0.028
35.05 36.80 2 45.8% 0.96 0.0039 -0.027 163 0 0.5700 3 37.4% -0.04 0.0037 -0.030
33.40 35.70 38.4% 0.96 0.0042 -0.029 164 0.0600 0.5700 7 37.1% -0.04 0.0040 -0.032
32.50 34.85 12 39.6% 0.95 0.0045 -0.031 165 0.0600 0.6400 520 36.9% -0.05 0.0044 -0.034
31.55 33.85 39.0% 0.95 0.0048 -0.034 166 0.1400 0.6500 14 36.7% -0.05 0.0047 -0.036
30.60 32.85 38.3% 0.94 0.0052 -0.036 167 0.3800 0.7000 13 38.1% -0.06 0.0051 -0.039
29.55 31.90 37.2% 0.94 0.0056 -0.038 168 0.0800 0.7200 61 34.8% -0.06 0.0055 -0.041
28.65 31.05 3 37.8% 0.93 0.0060 -0.041 169 0.1100 0.7700 14 34.4% -0.07 0.0059 -0.044
27.70 30.10 33 37.4% 0.93 0.0064 -0.044 170 0.3900 0.8300 5 1,517 35.9% -0.07 0.0063 -0.046
26.85 29.25 7 38.0% 0.92 0.0069 -0.047 171 0.1900 0.9200 8 34.1% -0.08 0.0068 -0.049
25.85 28.35 37.4% 0.91 0.0074 -0.050 172 0.2400 1.02 73 34.0% -0.09 0.0073 -0.052
24.90 27.35 36.5% 0.91 0.0079 -0.053 173 0.3000 1.15 37 34.1% -0.09 0.0078 -0.055
24.10 26.55 37.3% 0.90 0.0084 -0.056 174 0.7800 1.23 70 36.0% -0.10 0.0083 -0.058
23.15 25.60 2 17 36.5% 0.89 0.0090 -0.059 175 0.9100 1.35 9,400 36.0% -0.11 0.0089 -0.061
22.30 24.80 1 36.8% 0.88 0.0096 -0.063 176 0.5000 1.58 63 34.0% -0.12 0.0095 -0.065
21.40 23.70 2 35.5% 0.87 0.0102 -0.066 177 0.8100 1.63 73 34.4% -0.13 0.0101 -0.068
20.55 23.00 17 36.1% 0.86 0.0108 -0.070 178 1.08 1.82 1 96 35.1% -0.14 0.0107 -0.071
19.65 22.10 20 35.5% 0.85 0.0114 -0.073 179 1.25 1.97 1 43 35.0% -0.15 0.0113 -0.075
18.85 21.15 73 35.1% 0.84 0.0120 -0.077 180 1.56 2.09 2 402 35.3% -0.16 0.0120 -0.078
18.75 20.35 11 37.4% 0.82 0.0127 -0.080 181 1.24 2.37 28 33.8% -0.17 0.0126 -0.082
17.25 19.55 27 35.0% 0.81 0.0133 -0.084 182 1.68 2.45 1 209 34.2% -0.19 0.0133 -0.085
16.45 18.75 15 34.9% 0.80 0.0140 -0.087 183 1.30 2.83 28 32.9% -0.20 0.0139 -0.089
15.60 17.95 18 34.5% 0.78 0.0146 -0.091 184 1.55 3.05 1 67 32.9% -0.21 0.0146 -0.092
15.20 17.15 179 35.3% 0.77 0.0153 -0.094 185 2.44 3.15 5 601 34.4% -0.23 0.0152 -0.096
14.00 16.30 29 33.6% 0.75 0.0159 -0.098 186 2.26 3.60 16 33.6% -0.24 0.0159 -0.099
13.70 15.55 30 34.6% 0.74 0.0165 -0.101 187 2.55 3.90 59 33.7% -0.26 0.0165 -0.102
12.80 14.80 1 27 33.9% 0.72 0.0171 -0.104 188 2.66 4.30 14 18 33.5% -0.28 0.0171 -0.105
12.00 14.40 13 34.3% 0.70 0.0176 -0.107 189 2.62 4.60 23 32.5% -0.30 0.0176 -0.108
11.85 13.40 534 34.7% 0.68 0.0182 -0.110 190 3.90 4.90 119 881 34.7% -0.31 0.0181 -0.111
10.80 13.15 51 34.6% 0.66 0.0186 -0.112 191 3.35 5.35 3 32.8% -0.33 0.0186 -0.113
10.30 12.10 56 33.9% 0.64 0.0191 -0.115 192 3.70 5.75 113 32.7% -0.35 0.0190 -0.115
10.15 11.75 34.1% 0.63 0.0193 -0.116 192.5 4.70 5.95 34.6% -0.36 0.0192 -0.116
9.65 12.00 11 34.8% 0.62 0.0194 -0.117 193 4.20 6.30 14 33.3% -0.37 0.0194 -0.117
9.10 11.00 25 33.9% 0.60 0.0198 -0.118 194 4.70 6.65 27 33.4% -0.39 0.0198 -0.119
9.40 10.95 3 360 37.0% 0.58 0.0200 -0.120 195 5.75 6.10 23 877 32.5% -0.41 0.0200 -0.120
8.10 9.90 39 34.1% 0.56 0.0203 -0.121 196 5.55 7.60 37 33.4% -0.43 0.0203 -0.121
7.60 9.45 1 53 34.3% 0.54 0.0204 -0.122 197 6.00 8.15 128 33.4% -0.45 0.0204 -0.122
7.25 9.25 4 34.2% 0.53 0.0205 -0.122 197.5 6.35 8.40 33.7% -0.46 0.0205 -0.122
7.35 8.70 16 65 34.3% 0.52 0.0205 -0.122 198 6.85 8.05 2 16 32.9% -0.47 0.0205 -0.123
7.30 7.95 1 1,243 34.6% 0.50 0.0205 -0.123 199 7.15 9.25 46 33.9% -0.49 0.0206 -0.123
6.60 7.65 325 34.4% 0.48 0.0205 -0.123 200 8.05 8.95 4 73 32.8% -0.51 0.0205 -0.123
5.20 7.15 51 34.8% 0.43 0.0202 -0.121 202.5 9.00 11.35 11 33.8% -0.56 0.0202 -0.121
4.35 5.90 6 494 34.3% 0.38 0.0196 -0.119 205 10.90 12.70 17 34.1% -0.61 0.0196 -0.118
3.65 5.55 14 35.7% 0.34 0.0186 -0.114 207.5 12.40 14.75 34.5% -0.66 0.0187 -0.114
3.25 3.90 7 540 34.2% 0.30 0.0175 -0.109 210 14.25 16.25 34.0% -0.70 0.0176 -0.108
2.46 4.20 4 36.2% 0.26 0.0163 -0.102 212.5 16.15 18.45 34.9% -0.74 0.0164 -0.101
2.04 2.75 64 393 34.0% 0.23 0.0150 -0.096 215 18.00 20.50 34.9% -0.77 0.0151 -0.094
1.65 2.72 16 35.5% 0.20 0.0136 -0.088 217.5 20.05 22.50 34.8% -0.80 0.0138 -0.087
1.34 1.93 1 347 34.4% 0.17 0.0123 -0.081 220 22.20 24.80 1 35.6% -0.83 0.0125 -0.080
0.7700 1.89 1 61 36.8% 0.13 0.0099 -0.068 225 26.75 29.15 36.3% -0.87 0.0100 -0.065
0.5200 1.40 47 37.7% 0.09 0.0077 -0.055 230 31.50 33.90 38.3% -0.91 0.0079 -0.053
0.4400 1.09 2 17 39.4% 0.07 0.0060 -0.044 235 36.25 38.70 39.9% -0.93 0.0062 -0.042
0.2500 0.6100 50 93 38.2% 0.05 0.0046 -0.036 240 41.00 42.80 33.7% -0.95 0.0048 -0.032
0.1700 0.6500 16 41.1% 0.04 0.0036 -0.028 245 45.80 48.45 42.0% -0.96 0.0038 -0.025
0.1500 0.2700 6 7 39.5% 0.03 0.0027 -0.023 250 50.80 53.45 45.3% -0.98 0.0030 -0.018
0.0500 0.5100 2 44.2% 0.02 0.0021 -0.018 255 55.80 58.45 48.5% -0.98 0.0024 -0.014
0 0.4700 11 45.7% 0.02 0.0016 -0.014 260 60.85 63.45 52.1% -0.99 0.0019 -0.009
0 0.4500 48.0% 0.01 0.0012 -0.011 265 65.75 68.45 54.0% -0.99 0.0015 -0.006
0 0.4200 7 50.1% 0.01 0.0010 -0.009 270 70.70 73.45 56.4% -1.00 0.0010 -0.003
0 0.4000 1 52.2% 0.01 0.0007 -0.007 275 75.85 78.40 60.4% -1.00 0.0006 -0.002

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.

30%36%42%48%198.2163.0230.0
callsputs

Consumo cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnología

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servicios Financieros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumo defensivo

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company