IBIT cadena de opciones iShares Bitcoin Trust ETF
Cboe delayed options data · a fecha de 12:37 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 ±3.5% (44.95–48.22) · ATM IV 33.9% · P/C interés abierto 2.45
| 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 | |
| 15.45 | 17.55 | 230.8% | 1.00 | 0.0016 | -0.006 | 30 | 0 | 0.0200 | 131.1% | -0.00 | 0.0016 | -0.006 | ||||
| 14.65 | 16.65 | 236.3% | 0.99 | 0.0020 | -0.007 | 31 | 0 | 0.0200 | 360 | 360 | 122.0% | -0.01 | 0.0020 | -0.007 | ||
| 12.80 | 15.90 | 1 | 178.4% | 0.99 | 0.0025 | -0.008 | 32 | 0.0100 | 0.0200 | 20 | 22 | 118.5% | -0.01 | 0.0025 | -0.008 | |
| 12.30 | 14.50 | 174.1% | 0.99 | 0.0032 | -0.009 | 33 | 0.0100 | 0.0200 | 1 | 1 | 109.5% | -0.01 | 0.0032 | -0.009 | ||
| 10.80 | 13.65 | 127.4% | 0.99 | 0.0040 | -0.010 | 34 | 0.0100 | 0.0300 | 16 | 7 | 104.4% | -0.01 | 0.0040 | -0.010 | ||
| 10.30 | 13.05 | 180.6% | 0.99 | 0.0052 | -0.012 | 35 | 0.0100 | 0.0300 | 5 | 95.5% | -0.01 | 0.0052 | -0.012 | |||
| 9.15 | 11.20 | 89.8% | 0.99 | 0.0067 | -0.013 | 36 | 0.0200 | 0.0300 | 8 | 13 | 89.5% | -0.01 | 0.0067 | -0.013 | ||
| 9.00 | 9.30 | 0.98 | 0.0087 | -0.015 | 37 | 0.0200 | 0.0400 | 563 | 563 | 83.0% | -0.02 | 0.0087 | -0.015 | |||
| 8.10 | 8.30 | 18 | 80.5% | 0.98 | 0.0116 | -0.017 | 38 | 0.0300 | 0.0500 | 9 | 77.7% | -0.02 | 0.0116 | -0.017 | ||
| 7.15 | 7.25 | 71.2% | 0.97 | 0.0156 | -0.020 | 39 | 0.0400 | 0.0600 | 49 | 53 | 71.5% | -0.03 | 0.0156 | -0.020 | ||
| 6.15 | 6.25 | 1 | 2 | 62.0% | 0.96 | 0.0215 | -0.023 | 40 | 0.0500 | 0.0700 | 1 | 19 | 64.5% | -0.04 | 0.0215 | -0.023 |
| 5.65 | 5.80 | 57.5% | 0.96 | 0.0255 | -0.025 | 40.5 | 0.0600 | 0.0700 | 57 | 36 | 60.8% | -0.04 | 0.0255 | -0.025 | ||
| 5.15 | 5.30 | 10 | 57.5% | 0.95 | 0.0305 | -0.027 | 41 | 0.0600 | 0.0800 | 96 | 79 | 57.0% | -0.05 | 0.0305 | -0.027 | |
| 4.65 | 4.80 | 52.7% | 0.94 | 0.0368 | -0.029 | 41.5 | 0.0700 | 0.0900 | 49 | 48 | 53.8% | -0.06 | 0.0369 | -0.029 | ||
| 4.20 | 4.30 | 1 | 1 | 51.2% | 0.93 | 0.0449 | -0.032 | 42 | 0.0800 | 0.1100 | 127 | 1,951 | 50.9% | -0.07 | 0.0450 | -0.032 |
| 3.70 | 3.85 | 46.2% | 0.91 | 0.0553 | -0.036 | 42.5 | 0.1000 | 0.1200 | 1,708 | 1,636 | 47.5% | -0.09 | 0.0555 | -0.036 | ||
| 3.25 | 3.35 | 18 | 46.0% | 0.89 | 0.0686 | -0.040 | 43 | 0.1300 | 0.1500 | 856 | 904 | 45.3% | -0.11 | 0.0688 | -0.040 | |
| 2.80 | 2.87 | 43.3% | 0.86 | 0.0856 | -0.045 | 43.5 | 0.1600 | 0.1900 | 285 | 294 | 42.7% | -0.14 | 0.0858 | -0.045 | ||
| 2.34 | 2.42 | 4 | 59 | 40.5% | 0.83 | 0.1065 | -0.051 | 44 | 0.2200 | 0.2400 | 542 | 459 | 40.7% | -0.17 | 0.1067 | -0.051 |
| 1.91 | 1.99 | 2 | 2 | 38.3% | 0.78 | 0.1307 | -0.058 | 44.5 | 0.2900 | 0.3200 | 457 | 388 | 38.8% | -0.22 | 0.1310 | -0.058 |
| 1.53 | 1.60 | 29 | 27 | 37.2% | 0.71 | 0.1560 | -0.064 | 45 | 0.3900 | 0.4200 | 369 | 334 | 36.9% | -0.29 | 0.1566 | -0.064 |
| 1.18 | 1.23 | 420 | 423 | 35.7% | 0.63 | 0.1785 | -0.069 | 45.5 | 0.5400 | 0.5700 | 177 | 97 | 35.9% | -0.37 | 0.1793 | -0.069 |
| 0.8800 | 0.9200 | 440 | 423 | 34.8% | 0.54 | 0.1931 | -0.070 | 46 | 0.7300 | 0.7600 | 212 | 948 | 34.7% | -0.46 | 0.1942 | -0.071 |
| 0.6300 | 0.6600 | 450 | 270 | 34.0% | 0.44 | 0.1957 | -0.069 | 46.5 | 0.9700 | 1.01 | 37 | 109 | 33.9% | -0.56 | 0.1971 | -0.069 |
| 0.4300 | 0.4600 | 37 | 85 | 33.5% | 0.35 | 0.1852 | -0.063 | 47 | 1.27 | 1.31 | 2 | 67 | 33.5% | -0.66 | 0.1869 | -0.063 |
| 0.2800 | 0.3100 | 472 | 1,363 | 33.1% | 0.26 | 0.1637 | -0.054 | 47.5 | 1.62 | 1.68 | 1 | 603 | 33.3% | -0.75 | 0.1656 | -0.055 |
| 0.1800 | 0.2000 | 84 | 475 | 33.0% | 0.19 | 0.1357 | -0.043 | 48 | 2.01 | 2.08 | 611 | 563 | 33.1% | -0.82 | 0.1375 | -0.044 |
| 0.1100 | 0.1300 | 5 | 660 | 33.1% | 0.13 | 0.1060 | -0.033 | 48.5 | 2.43 | 2.51 | 1,351 | 32.6% | -0.88 | 0.1073 | -0.034 | |
| 0.0700 | 0.0900 | 101 | 130 | 33.9% | 0.09 | 0.0789 | -0.024 | 49 | 2.89 | 2.97 | 440 | 33.1% | -0.92 | 0.0795 | -0.025 | |
| 0.0400 | 0.0600 | 10 | 334 | 34.4% | 0.06 | 0.0570 | -0.018 | 49.5 | 3.35 | 3.45 | 32.7% | -0.95 | 0.0567 | -0.018 | ||
| 0.0200 | 0.0400 | 103 | 205 | 34.6% | 0.04 | 0.0407 | -0.013 | 50 | 3.80 | 3.95 | 36.4% | -0.97 | 0.0396 | -0.012 | ||
| 0.0100 | 0.0300 | 5 | 35.6% | 0.03 | 0.0291 | -0.009 | 50.5 | 4.30 | 4.45 | 31.6% | -0.98 | 0.0275 | -0.009 | |||
| 0.0100 | 0.0200 | 11 | 35 | 37.2% | 0.02 | 0.0210 | -0.007 | 51 | 4.80 | 4.95 | 34.6% | -0.99 | 0.0193 | -0.006 | ||
| 0 | 0.0200 | 17 | 17 | 38.1% | 0.01 | 0.0155 | -0.005 | 51.5 | 4.80 | 6.70 | 82.4% | -0.99 | 0.0138 | -0.004 | ||
| 0 | 0.0200 | 2 | 41.0% | 0.01 | 0.0117 | -0.004 | 52 | 4.95 | 7.20 | 73.1% | -0.99 | 0.0100 | -0.003 | |||
| 0 | 0.0100 | 40.3% | 0.01 | 0.0090 | -0.004 | 52.5 | 5.40 | 7.70 | 74.8% | -0.99 | 0.0074 | -0.003 | ||||
| 0 | 0.0100 | 36 | 42.9% | 0.01 | 0.0070 | -0.003 | 53 | 5.90 | 8.90 | 106.6% | -1.00 | 0.0056 | -0.002 | |||
| 0 | 0.0100 | 2 | 45.4% | 0.01 | 0.0056 | -0.002 | 53.5 | 6.40 | 9.40 | 111.2% | -1.00 | 0.0042 | -0.002 | |||
| 0 | 0.0100 | 47.9% | 0.00 | 0.0045 | -0.002 | 54 | 6.90 | 9.90 | 115.6% | -1.00 | 0.0033 | -0.001 | ||||
| 0 | 0.0100 | 50.4% | 0.00 | 0.0036 | -0.002 | 54.5 | 7.40 | 10.40 | 120.0% | -1.00 | 0.0026 | -0.001 | ||||
| 0 | 0.0100 | 34 | 52.8% | 0.00 | 0.0030 | -0.002 | 55 | 7.90 | 10.90 | 124.3% | -1.00 | 0.0020 | -0.001 | |||
| 0 | 0.0100 | 1 | 57.6% | 0.00 | 0.0021 | -0.001 | 56 | 8.30 | 11.60 | 86.5% | -1.00 | 0.0013 | -0.001 | |||
| 0 | 0.0100 | 62.2% | 0.00 | 0.0015 | -0.001 | 57 | 9.60 | 12.25 | 87.3% | -1.00 | 0.0009 | -0.000 | ||||
| 0 | 0.0100 | 66.7% | 0.00 | 0.0011 | -0.001 | 58 | 10.85 | 13.20 | 111.2% | -1.00 | 0.0006 | -0.000 | ||||
| 0 | 0.0100 | 71.2% | 0.00 | 0.0008 | -0.001 | 59 | 11.60 | 14.20 | 90.9% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0100 | 75.5% | 0.00 | 0.0006 | -0.000 | 60 | 12.90 | 15.25 | 130.7% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0100 | 79.7% | 0.00 | 0.0005 | -0.000 | 61 | 13.95 | 16.20 | 136.9% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 83.8% | 0.00 | 0.0004 | -0.000 | 62 | 14.95 | 17.20 | 143.0% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 87.8% | 0.00 | 0.0003 | -0.000 | 63 | 15.90 | 18.20 | 145.2% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 91.7% | 0.00 | 0.0002 | -0.000 | 64 | 16.95 | 19.95 | 194.6% | -1.00 | 0.0001 | -0.000 | ||||
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 22, 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