IBIT catena di opzioni iShares Bitcoin Trust ETF
Cboe delayed options data · aggiornato al 18:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±8.7% (42.65–50.76) · ATM IV 37.2% · P/C open interest 0.86
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 22.60 | 23.15 | 11 | 108.7% | 0.99 | 0.0013 | -0.001 | 24 | 0.0200 | 0.0300 | 50 | 1,442 | 95.8% | -0.01 | 0.0013 | -0.003 | |
| 21.60 | 22.15 | 288 | 101.6% | 0.99 | 0.0015 | -0.001 | 25 | 0.0200 | 0.0300 | 122 | 7,880 | 90.5% | -0.01 | 0.0016 | -0.004 | |
| 20.70 | 21.20 | 12 | 27 | 108.5% | 0.99 | 0.0018 | -0.002 | 26 | 0.0300 | 0.0400 | 10 | 844 | 89.0% | -0.01 | 0.0018 | -0.004 |
| 19.60 | 20.20 | 24 | 93.8% | 0.99 | 0.0022 | -0.002 | 27 | 0.0300 | 0.0400 | 1,829 | 83.8% | -0.01 | 0.0022 | -0.004 | ||
| 18.60 | 19.20 | 12 | 87.5% | 0.99 | 0.0026 | -0.003 | 28 | 0.0400 | 0.0500 | 400 | 1,974 | 81.5% | -0.01 | 0.0026 | -0.005 | |
| 17.65 | 18.20 | 16 | 85.6% | 0.99 | 0.0031 | -0.003 | 29 | 0.0400 | 0.0600 | 275 | 3,173 | 77.7% | -0.01 | 0.0031 | -0.005 | |
| 16.65 | 17.20 | 1 | 1,113 | 79.7% | 0.98 | 0.0038 | -0.004 | 30 | 0.0500 | 0.0600 | 136 | 9,674 | 73.8% | -0.02 | 0.0038 | -0.006 |
| 15.85 | 15.95 | 38 | 70.0% | 0.98 | 0.0045 | -0.005 | 31 | 0.0600 | 0.0700 | 7 | 6,856 | 70.8% | -0.02 | 0.0046 | -0.007 | |
| 14.90 | 14.95 | 257 | 68.4% | 0.98 | 0.0055 | -0.005 | 32 | 0.0700 | 0.0800 | 500 | 10.8K | 67.5% | -0.02 | 0.0055 | -0.007 | |
| 13.90 | 14.00 | 149 | 66.2% | 0.97 | 0.0068 | -0.006 | 33 | 0.0900 | 0.1000 | 20 | 14.3K | 65.4% | -0.03 | 0.0068 | -0.008 | |
| 12.90 | 13.00 | 645 | 60.9% | 0.97 | 0.0082 | -0.007 | 34 | 0.1000 | 0.1100 | 116 | 33.1K | 61.7% | -0.03 | 0.0083 | -0.009 | |
| 11.95 | 12.00 | 1,017 | 58.3% | 0.96 | 0.0100 | -0.009 | 35 | 0.1200 | 0.1300 | 71 | 23.3K | 58.9% | -0.04 | 0.0101 | -0.010 | |
| 10.95 | 11.05 | 2,153 | 55.3% | 0.96 | 0.0122 | -0.010 | 36 | 0.1400 | 0.1500 | 75 | 31.5K | 55.8% | -0.04 | 0.0123 | -0.011 | |
| 10.00 | 10.10 | 3 | 2,519 | 53.8% | 0.95 | 0.0150 | -0.011 | 37 | 0.1600 | 0.1700 | 39 | 21.6K | 52.4% | -0.05 | 0.0151 | -0.012 |
| 9.00 | 9.10 | 113 | 2,462 | 48.6% | 0.94 | 0.0185 | -0.012 | 38 | 0.1900 | 0.2000 | 34 | 5,875 | 49.4% | -0.06 | 0.0186 | -0.013 |
| 8.05 | 8.15 | 20 | 7,629 | 46.3% | 0.92 | 0.0230 | -0.014 | 39 | 0.2400 | 0.2500 | 217 | 25.7K | 47.2% | -0.08 | 0.0232 | -0.015 |
| 7.15 | 7.25 | 151 | 29.3K | 45.5% | 0.90 | 0.0288 | -0.016 | 40 | 0.3000 | 0.3100 | 923 | 43.4K | 44.8% | -0.10 | 0.0290 | -0.017 |
| 6.70 | 6.75 | 8 | 24 | 43.8% | 0.89 | 0.0321 | -0.018 | 40.5 | 0.3400 | 0.3500 | 96 | 32 | 43.7% | -0.11 | 0.0324 | -0.018 |
| 6.25 | 6.30 | 143 | 4,731 | 42.9% | 0.87 | 0.0358 | -0.019 | 41 | 0.3900 | 0.4000 | 197 | 14.2K | 42.9% | -0.13 | 0.0361 | -0.020 |
| 5.80 | 5.90 | 84 | 26 | 42.5% | 0.85 | 0.0398 | -0.020 | 41.5 | 0.4500 | 0.4600 | 17 | 15 | 42.1% | -0.15 | 0.0401 | -0.021 |
| 5.35 | 5.45 | 73 | 4,549 | 41.1% | 0.83 | 0.0440 | -0.022 | 42 | 0.5200 | 0.5300 | 418 | 10.2K | 41.4% | -0.17 | 0.0444 | -0.023 |
| 4.95 | 5.05 | 173 | 21 | 41.0% | 0.81 | 0.0484 | -0.023 | 42.5 | 0.6000 | 0.6100 | 97 | 105 | 40.7% | -0.19 | 0.0488 | -0.024 |
| 4.55 | 4.65 | 137 | 3,885 | 40.5% | 0.79 | 0.0529 | -0.025 | 43 | 0.7000 | 0.7100 | 387 | 18.5K | 40.2% | -0.21 | 0.0534 | -0.026 |
| 4.15 | 4.25 | 84 | 4 | 39.7% | 0.76 | 0.0574 | -0.026 | 43.5 | 0.8000 | 0.8200 | 73 | 60 | 39.6% | -0.24 | 0.0580 | -0.027 |
| 3.80 | 3.85 | 204 | 9,110 | 39.1% | 0.73 | 0.0618 | -0.028 | 44 | 0.9200 | 0.9300 | 890 | 21.5K | 38.9% | -0.27 | 0.0625 | -0.028 |
| 3.45 | 3.50 | 14 | 10 | 38.8% | 0.70 | 0.0660 | -0.029 | 44.5 | 1.07 | 1.08 | 83 | 141 | 38.6% | -0.30 | 0.0667 | -0.030 |
| 3.10 | 3.15 | 1,316 | 27.7K | 38.2% | 0.67 | 0.0697 | -0.030 | 45 | 1.23 | 1.24 | 670 | 17.9K | 38.2% | -0.34 | 0.0705 | -0.031 |
| 2.79 | 2.81 | 3 | 69 | 37.8% | 0.63 | 0.0730 | -0.031 | 45.5 | 1.41 | 1.42 | 154 | 402 | 37.8% | -0.37 | 0.0739 | -0.032 |
| 2.49 | 2.51 | 1,164 | 23.3K | 37.4% | 0.59 | 0.0756 | -0.032 | 46 | 1.60 | 1.62 | 875 | 11.2K | 37.4% | -0.41 | 0.0766 | -0.032 |
| 2.21 | 2.23 | 55 | 230 | 37.1% | 0.55 | 0.0776 | -0.032 | 46.5 | 1.83 | 1.84 | 95 | 53 | 37.2% | -0.45 | 0.0787 | -0.033 |
| 1.96 | 1.97 | 3,684 | 15.3K | 36.9% | 0.51 | 0.0787 | -0.032 | 47 | 2.07 | 2.09 | 392 | 5,995 | 37.0% | -0.49 | 0.0799 | -0.033 |
| 1.72 | 1.74 | 107 | 26 | 36.7% | 0.48 | 0.0790 | -0.032 | 47.5 | 2.33 | 2.36 | 114 | 58 | 36.8% | -0.53 | 0.0804 | -0.033 |
| 1.51 | 1.53 | 644 | 29.8K | 36.7% | 0.44 | 0.0785 | -0.032 | 48 | 2.62 | 2.64 | 205 | 20.9K | 36.6% | -0.57 | 0.0801 | -0.032 |
| 1.32 | 1.33 | 467 | 171 | 36.5% | 0.40 | 0.0772 | -0.031 | 48.5 | 2.93 | 2.95 | 27 | 1 | 36.5% | -0.61 | 0.0790 | -0.031 |
| 1.14 | 1.16 | 1,442 | 27.6K | 36.4% | 0.36 | 0.0752 | -0.030 | 49 | 3.25 | 3.30 | 48 | 1,475 | 36.5% | -0.65 | 0.0771 | -0.030 |
| 0.9900 | 1.00 | 733 | 285 | 36.3% | 0.33 | 0.0725 | -0.029 | 49.5 | 3.55 | 3.65 | 20 | 36.0% | -0.68 | 0.0746 | -0.029 | |
| 0.8500 | 0.8600 | 1,723 | 33.3K | 36.2% | 0.29 | 0.0693 | -0.027 | 50 | 3.95 | 4.00 | 421 | 2,416 | 36.2% | -0.72 | 0.0715 | -0.028 |
| 0.7300 | 0.7400 | 185 | 15 | 36.2% | 0.26 | 0.0656 | -0.026 | 50.5 | 4.30 | 4.40 | 400 | 36.0% | -0.75 | 0.0680 | -0.026 | |
| 0.6200 | 0.6300 | 375 | 14.0K | 36.1% | 0.23 | 0.0615 | -0.024 | 51 | 4.70 | 4.80 | 1 | 276 | 36.0% | -0.78 | 0.0641 | -0.025 |
| 0.5300 | 0.5400 | 176 | 50 | 36.2% | 0.20 | 0.0572 | -0.022 | 51.5 | 5.15 | 5.20 | 36.3% | -0.81 | 0.0599 | -0.023 | ||
| 0.4500 | 0.4600 | 614 | 37.2K | 36.2% | 0.18 | 0.0529 | -0.021 | 52 | 5.55 | 5.65 | 20 | 5,099 | 36.4% | -0.83 | 0.0557 | -0.021 |
| 0.3300 | 0.3400 | 383 | 32.2K | 36.6% | 0.14 | 0.0443 | -0.018 | 53 | 6.45 | 6.55 | 425 | 37.2% | -0.88 | 0.0474 | -0.018 | |
| 0.2400 | 0.2500 | 165 | 7,229 | 37.0% | 0.11 | 0.0364 | -0.015 | 54 | 7.35 | 7.45 | 326 | 36.7% | -0.91 | 0.0398 | -0.015 | |
| 0.1800 | 0.1900 | 1,952 | 17.8K | 37.8% | 0.08 | 0.0297 | -0.013 | 55 | 8.30 | 8.40 | 180 | 37.1% | -0.94 | 0.0335 | -0.013 | |
| 0.1400 | 0.1500 | 24 | 8,262 | 38.8% | 0.07 | 0.0243 | -0.011 | 56 | 9.30 | 9.35 | 76 | 38.2% | -0.96 | 0.0280 | -0.011 | |
| 0.1000 | 0.1100 | 35 | 36.0K | 39.1% | 0.05 | 0.0199 | -0.009 | 57 | 10.25 | 10.35 | 5 | 111 | 37.5% | -0.97 | 0.0246 | -0.010 |
| 0.0800 | 0.0900 | 266 | 13.6K | 40.3% | 0.04 | 0.0165 | -0.008 | 58 | 11.00 | 11.50 | 75 | -0.98 | 0.0192 | -0.008 | ||
| 0.0700 | 0.0800 | 132 | 7,174 | 41.9% | 0.04 | 0.0137 | -0.007 | 59 | 12.00 | 12.50 | 13 | -0.99 | 0.0136 | -0.007 | ||
| 0.0600 | 0.0700 | 222 | 13.2K | 43.4% | 0.03 | 0.0116 | -0.006 | 60 | 13.05 | 13.50 | 1 | -0.99 | 0.0094 | -0.006 | ||
| 0.0300 | 0.0400 | 121 | 4,079 | 50.0% | 0.01 | 0.0055 | -0.004 | 65 | 18.05 | 18.50 | -1.00 | 0.0000 | -0.006 | |||
| 0.0200 | 0.0300 | 2 | 6,546 | 57.1% | 0.01 | 0.0031 | -0.003 | 70 | 23.05 | 23.40 | -1.00 | 0.0000 | -0.006 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput