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 ±4.3% (44.59–48.57) · ATM IV 32.2% · P/C interés abierto 2.82
| 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 | |
| 16.05 | 16.80 | 3 | 167.5% | 0.99 | 0.0022 | -0.007 | 30 | 0.0100 | 0.0200 | 20 | 30 | 106.4% | -0.01 | 0.0022 | -0.007 | |
| 14.10 | 16.30 | 111.2% | 0.99 | 0.0027 | -0.007 | 31 | 0.0100 | 0.0200 | 50 | 99.1% | -0.01 | 0.0027 | -0.007 | |||
| 12.65 | 16.05 | 136.0% | 0.99 | 0.0033 | -0.008 | 32 | 0.0100 | 0.0300 | 1 | 22 | 95.2% | -0.01 | 0.0033 | -0.008 | ||
| 11.85 | 14.95 | 133.0% | 0.99 | 0.0041 | -0.009 | 33 | 0.0200 | 0.0400 | 1 | 80 | 92.9% | -0.01 | 0.0041 | -0.009 | ||
| 10.85 | 13.95 | 123.2% | 0.99 | 0.0051 | -0.010 | 34 | 0.0300 | 0.0400 | 4 | 3 | 87.4% | -0.01 | 0.0051 | -0.010 | ||
| 11.05 | 11.35 | 3 | 79.5% | 0.98 | 0.0064 | -0.011 | 35 | 0.0300 | 0.0500 | 41 | 81.7% | -0.02 | 0.0064 | -0.011 | ||
| 10.10 | 10.35 | 10 | 16 | 78.8% | 0.98 | 0.0081 | -0.012 | 36 | 0.0300 | 0.0500 | 10 | 2 | 74.5% | -0.02 | 0.0081 | -0.012 |
| 9.15 | 9.30 | 90 | 17 | 71.2% | 0.98 | 0.0104 | -0.013 | 37 | 0.0400 | 0.0600 | 196 | 196 | 69.8% | -0.02 | 0.0105 | -0.013 |
| 8.15 | 8.30 | 90 | 13 | 63.7% | 0.97 | 0.0136 | -0.015 | 38 | 0.0500 | 0.0700 | 380 | 380 | 64.6% | -0.03 | 0.0137 | -0.015 |
| 7.15 | 7.30 | 56.3% | 0.96 | 0.0181 | -0.017 | 39 | 0.0600 | 0.0800 | 111 | 59.0% | -0.04 | 0.0182 | -0.017 | |||
| 6.20 | 6.30 | 52.8% | 0.95 | 0.0245 | -0.019 | 40 | 0.0700 | 0.0900 | 4 | 8 | 53.0% | -0.05 | 0.0246 | -0.019 | ||
| 5.70 | 5.85 | 20 | 21 | 49.0% | 0.94 | 0.0288 | -0.021 | 40.5 | 0.0800 | 0.1000 | 122 | 354 | 50.5% | -0.06 | 0.0290 | -0.021 |
| 5.20 | 5.35 | 4 | 11 | 48.0% | 0.93 | 0.0341 | -0.023 | 41 | 0.0900 | 0.1100 | 226 | 635 | 47.8% | -0.07 | 0.0343 | -0.023 |
| 4.70 | 4.85 | 1 | 44.1% | 0.92 | 0.0407 | -0.025 | 41.5 | 0.1100 | 0.1300 | 62 | 790 | 45.8% | -0.08 | 0.0409 | -0.025 | |
| 4.25 | 4.40 | 92 | 19 | 42.4% | 0.91 | 0.0488 | -0.027 | 42 | 0.1300 | 0.1500 | 4,348 | 4,772 | 43.6% | -0.09 | 0.0488 | -0.027 |
| 3.80 | 3.90 | 42.1% | 0.89 | 0.0587 | -0.030 | 42.5 | 0.1600 | 0.1800 | 440 | 742 | 41.7% | -0.11 | 0.0588 | -0.030 | ||
| 3.35 | 3.45 | 90 | 13 | 40.8% | 0.86 | 0.0707 | -0.033 | 43 | 0.1900 | 0.2200 | 500 | 625 | 39.6% | -0.14 | 0.0709 | -0.033 |
| 2.89 | 2.97 | 37.8% | 0.83 | 0.0849 | -0.036 | 43.5 | 0.2500 | 0.2800 | 166 | 248 | 38.4% | -0.17 | 0.0851 | -0.037 | ||
| 2.47 | 2.55 | 22 | 22 | 36.8% | 0.79 | 0.1010 | -0.040 | 44 | 0.3200 | 0.3500 | 555 | 329 | 36.8% | -0.21 | 0.1015 | -0.041 |
| 2.07 | 2.14 | 4 | 35.5% | 0.74 | 0.1182 | -0.044 | 44.5 | 0.4200 | 0.4500 | 247 | 226 | 35.8% | -0.26 | 0.1187 | -0.044 | |
| 1.70 | 1.77 | 5 | 7 | 34.6% | 0.68 | 0.1351 | -0.047 | 45 | 0.5400 | 0.5800 | 37 | 24 | 34.7% | -0.32 | 0.1357 | -0.048 |
| 1.37 | 1.42 | 22 | 105 | 33.6% | 0.62 | 0.1494 | -0.050 | 45.5 | 0.7000 | 0.7300 | 66 | 65 | 33.8% | -0.39 | 0.1503 | -0.050 |
| 1.07 | 1.11 | 340 | 411 | 32.8% | 0.54 | 0.1587 | -0.051 | 46 | 0.9000 | 0.9300 | 61 | 85 | 32.8% | -0.46 | 0.1599 | -0.051 |
| 0.8100 | 0.8500 | 699 | 676 | 32.1% | 0.46 | 0.1610 | -0.050 | 46.5 | 1.14 | 1.18 | 126 | 110 | 32.3% | -0.54 | 0.1626 | -0.050 |
| 0.6000 | 0.6400 | 4 | 87 | 31.7% | 0.38 | 0.1559 | -0.047 | 47 | 1.43 | 1.47 | 12 | 136 | 31.9% | -0.62 | 0.1580 | -0.048 |
| 0.4400 | 0.4700 | 12 | 95 | 31.6% | 0.31 | 0.1443 | -0.043 | 47.5 | 1.75 | 1.81 | 1 | 47 | 31.5% | -0.70 | 0.1468 | -0.044 |
| 0.3100 | 0.3400 | 258 | 532 | 31.4% | 0.24 | 0.1280 | -0.038 | 48 | 2.12 | 2.19 | 5 | 12 | 31.4% | -0.77 | 0.1308 | -0.039 |
| 0.2200 | 0.2400 | 61 | 141 | 31.5% | 0.18 | 0.1092 | -0.032 | 48.5 | 2.53 | 2.61 | 31.9% | -0.82 | 0.1121 | -0.033 | ||
| 0.1600 | 0.1700 | 50 | 91 | 32.0% | 0.14 | 0.0898 | -0.026 | 49 | 2.96 | 3.05 | 20 | 32.1% | -0.87 | 0.0927 | -0.027 | |
| 0.1100 | 0.1200 | 17 | 68 | 32.2% | 0.10 | 0.0721 | -0.021 | 49.5 | 3.40 | 3.50 | 31.8% | -0.91 | 0.0744 | -0.022 | ||
| 0.0800 | 0.0900 | 14 | 328 | 33.1% | 0.08 | 0.0569 | -0.017 | 50 | 3.85 | 4.00 | 1 | 1 | 32.6% | -0.93 | 0.0583 | -0.018 |
| 0.0500 | 0.0700 | 96 | 33.5% | 0.06 | 0.0446 | -0.014 | 50.5 | 4.35 | 4.45 | 1 | 32.4% | -0.95 | 0.0449 | -0.014 | ||
| 0.0400 | 0.0500 | 3 | 7 | 34.4% | 0.04 | 0.0349 | -0.011 | 51 | 4.85 | 4.95 | 35.2% | -0.97 | 0.0342 | -0.011 | ||
| 0.0200 | 0.0400 | 162 | 34.6% | 0.03 | 0.0275 | -0.009 | 51.5 | 5.30 | 5.45 | 31.0% | -0.98 | 0.0260 | -0.009 | |||
| 0.0200 | 0.0300 | 4 | 92 | 36.0% | 0.03 | 0.0218 | -0.008 | 52 | 5.80 | 5.95 | 4 | 33.3% | -0.98 | 0.0197 | -0.007 | |
| 0.0100 | 0.0300 | 37.2% | 0.02 | 0.0174 | -0.006 | 52.5 | 5.40 | 8.10 | 72.0% | -0.99 | 0.0151 | -0.005 | ||||
| 0.0100 | 0.0300 | 5 | 39.5% | 0.02 | 0.0141 | -0.005 | 53 | 5.70 | 8.20 | 53.0% | -0.99 | 0.0116 | -0.004 | |||
| 0.0100 | 0.0200 | 40.1% | 0.01 | 0.0116 | -0.005 | 53.5 | 6.20 | 8.90 | 65.4% | -0.99 | 0.0091 | -0.003 | ||||
| 0 | 0.0200 | 73 | 40.1% | 0.01 | 0.0096 | -0.004 | 54 | 6.45 | 9.90 | 77.5% | -0.99 | 0.0071 | -0.003 | |||
| 0 | 0.0200 | 42.2% | 0.01 | 0.0081 | -0.004 | 54.5 | 7.05 | 9.60 | -1.00 | 0.0057 | -0.002 | |||||
| 0 | 0.0200 | 10 | 44.2% | 0.01 | 0.0068 | -0.003 | 55 | 7.65 | 10.40 | 71.9% | -1.00 | 0.0046 | -0.002 | |||
| 0 | 0.0200 | 47 | 48.1% | 0.01 | 0.0051 | -0.003 | 56 | 8.65 | 11.20 | 65.0% | -1.00 | 0.0031 | -0.001 | |||
| 0 | 0.0200 | 51.9% | 0.01 | 0.0039 | -0.002 | 57 | 9.75 | 12.20 | 77.1% | -1.00 | 0.0022 | -0.001 | ||||
| 0 | 0.0200 | 9 | 55.7% | 0.00 | 0.0031 | -0.002 | 58 | 10.65 | 13.20 | 74.4% | -1.00 | 0.0016 | -0.001 | |||
| 0 | 0.0200 | 59.3% | 0.00 | 0.0025 | -0.002 | 59 | 11.65 | 14.40 | 92.9% | -1.00 | 0.0012 | -0.001 | ||||
| 0 | 0.0200 | 25 | 62.8% | 0.00 | 0.0020 | -0.002 | 60 | 12.65 | 15.20 | 83.2% | -1.00 | 0.0009 | -0.001 | |||
| 0 | 0.0200 | 66.3% | 0.00 | 0.0017 | -0.001 | 61 | 13.65 | 16.20 | 87.4% | -1.00 | 0.0007 | -0.000 | ||||
| 0 | 0.0200 | 69.6% | 0.00 | 0.0014 | -0.001 | 62 | 14.65 | 17.20 | 91.6% | -1.00 | 0.0006 | -0.000 | ||||
| 0 | 0.0200 | 72.9% | 0.00 | 0.0012 | -0.001 | 63 | 15.65 | 18.20 | 95.6% | -1.00 | 0.0005 | -0.000 | ||||
| 0 | 0.0200 | 76.2% | 0.00 | 0.0010 | -0.001 | 64 | 16.65 | 19.20 | 99.6% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0200 | 100 | 79.3% | 0.00 | 0.0009 | -0.001 | 65 | 17.65 | 20.40 | 120.2% | -1.00 | 0.0003 | -0.000 | |||
| 0 | 0.0200 | 82.4% | 0.00 | 0.0008 | -0.001 | 66 | 18.65 | 21.20 | 107.2% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0200 | 85.5% | 0.00 | 0.0007 | -0.001 | 67 | 19.65 | 22.20 | 110.9% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0200 | 88.4% | 0.00 | 0.0006 | -0.001 | 68 | 20.60 | 23.25 | 114.5% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0200 | 91.3% | 0.00 | 0.0006 | -0.001 | 69 | 21.60 | 24.20 | 110.2% | -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 26, 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