IBIT cadeia de opções iShares Bitcoin Trust ETF

Expiração Cboe delayed options data · em 21:51 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±15.5% (39.27–53.73) · IV ATM 42.5% · P/C open interest 1.06

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
22.05	23.45		6	92.9%	0.98	0.0029	0.000	24	0.1100	0.1500	1	806	76.0%	-0.02	0.0029	-0.005
21.45	21.85		294	81.6%	0.98	0.0034	0.000	25	0.1300	0.1600	257	4,476	73.2%	-0.02	0.0034	-0.005
20.45	20.90		11	78.1%	0.98	0.0039	0.000	26	0.1400	0.1700	2	496	70.0%	-0.02	0.0039	-0.005
19.50	19.90	10	11	74.6%	0.97	0.0044	0.000	27	0.1500	0.1800		1,846	66.8%	-0.03	0.0045	-0.006
18.50	18.90		4	69.8%	0.97	0.0051	0.000	28	0.1700	0.2000	71	1,759	64.3%	-0.03	0.0051	-0.006
17.55	17.90	6	10	66.5%	0.96	0.0059	0.000	29	0.1800	0.2100	3	1,896	61.1%	-0.04	0.0060	-0.006
16.55	17.00		234	64.4%	0.96	0.0068	-0.000	30	0.2000	0.2300	60	11.1K	58.5%	-0.04	0.0069	-0.007
15.60	16.00		14	61.0%	0.95	0.0080	-0.001	31	0.2300	0.2600	36	6,145	56.3%	-0.05	0.0080	-0.007
14.65	15.00		109	57.7%	0.95	0.0093	-0.002	32	0.2600	0.2900	75	4,653	54.0%	-0.05	0.0093	-0.008
13.70	13.90	9	149	52.6%	0.94	0.0108	-0.003	33	0.3000	0.3300	249	13.9K	52.0%	-0.06	0.0109	-0.009
12.80	13.00		587	52.0%	0.93	0.0127	-0.004	34	0.3600	0.3900	380	21.7K	50.5%	-0.07	0.0128	-0.009
11.85	12.05	92	486	49.5%	0.92	0.0148	-0.006	35	0.4300	0.4500	695	24.0K	48.9%	-0.08	0.0149	-0.010
10.95	11.15	14	2,275	48.2%	0.90	0.0173	-0.007	36	0.5000	0.5300	424	27.2K	47.2%	-0.10	0.0174	-0.011
10.05	10.25	12	2,505	47.2%	0.88	0.0200	-0.009	37	0.6000	0.6400	193	20.6K	46.0%	-0.12	0.0202	-0.012
9.20	9.40	11	2,499	45.7%	0.86	0.0231	-0.010	38	0.7300	0.7700	71	3,331	45.0%	-0.14	0.0233	-0.013
8.40	8.55	68	7,712	44.9%	0.83	0.0263	-0.012	39	0.8900	0.9300	480	17.4K	44.1%	-0.17	0.0266	-0.015
7.60	7.75	610	28.6K	44.0%	0.80	0.0296	-0.013	40	1.09	1.13	569	24.7K	43.4%	-0.20	0.0300	-0.016
6.85	7.00	966	5,487	43.4%	0.77	0.0329	-0.015	41	1.32	1.37	250	10.2K	42.8%	-0.23	0.0334	-0.018
6.15	6.30	125	4,189	43.1%	0.73	0.0360	-0.017	42	1.61	1.66	2,972	2,316	42.5%	-0.27	0.0365	-0.019
5.50	5.65	121	3,349	42.9%	0.69	0.0386	-0.018	43	1.95	2.00	4,213	6,425	42.2%	-0.31	0.0393	-0.020
4.90	5.05	147	3,390	42.8%	0.65	0.0408	-0.019	44	2.34	2.40	3,746	17.2K	42.2%	-0.35	0.0416	-0.021
4.35	4.50	1,732	20.7K	42.8%	0.61	0.0424	-0.021	45	2.79	2.85	142	3,519	42.2%	-0.40	0.0434	-0.022
3.85	4.00	318	23.7K	42.8%	0.57	0.0434	-0.021	46	3.25	3.35	88	488	42.1%	-0.44	0.0445	-0.022
3.40	3.50	318	3,598	42.7%	0.52	0.0438	-0.022	47	3.80	3.90	24	375	42.2%	-0.48	0.0450	-0.022
3.00	3.10	778	6,833	42.9%	0.48	0.0437	-0.022	48	4.40	4.50	71	1,817	42.5%	-0.53	0.0450	-0.022
2.63	2.69	191	8,624	42.7%	0.44	0.0430	-0.022	49	5.05	5.15	2	112	42.8%	-0.57	0.0444	-0.022
2.32	2.37	2,776	12.0K	43.0%	0.40	0.0419	-0.022	50	5.70	5.80	2	1,286	42.7%	-0.61	0.0435	-0.021
2.03	2.07	153	2,449	43.2%	0.36	0.0405	-0.021	51	6.40	6.55		21	43.0%	-0.65	0.0422	-0.021
1.78	1.82	311	2,453	43.5%	0.33	0.0388	-0.021	52	7.15	7.30		17	43.2%	-0.68	0.0405	-0.020
1.56	1.61	191	2,931	43.8%	0.30	0.0369	-0.020	53	7.95	8.10		10	43.8%	-0.72	0.0388	-0.019
1.37	1.42	131	598	44.2%	0.27	0.0349	-0.019	54	8.70	8.90	3	11	43.5%	-0.75	0.0368	-0.018
1.21	1.26	3,557	5,959	44.6%	0.24	0.0328	-0.019	55	9.55	9.75	10	45	44.0%	-0.77	0.0348	-0.017
1.06	1.11	265	1,207	45.0%	0.22	0.0307	-0.018	56	10.40	10.60		9	44.1%	-0.80	0.0328	-0.015
0.9400	0.9900	1,086	36.5K	45.5%	0.20	0.0286	-0.017	57	11.25	11.50			44.4%	-0.82	0.0308	-0.014
0.8300	0.8600	258	3,651	45.7%	0.18	0.0266	-0.016	58	12.15	12.40	9	75	44.7%	-0.84	0.0289	-0.013
0.7400	0.7800	16	756	46.4%	0.16	0.0247	-0.015	59	13.10	13.30			45.3%	-0.86	0.0270	-0.012
0.6600	0.6900	355	6,046	46.8%	0.15	0.0229	-0.014	60	14.00	14.25	61	394	45.6%	-0.88	0.0252	-0.011
0.4000	0.4300	198	3,197	49.8%	0.09	0.0157	-0.011	65	18.80	19.05		2	48.4%	-0.94	0.0176	-0.006

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

IBIT cadeia de opções iShares Bitcoin Trust ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia