IBIT cadeia de opções iShares Bitcoin Trust ETF

Expiração Cboe delayed options data · em 21:55 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 ±8.5% (42.94–50.96) · IV ATM 36.7% · P/C open interest 0.86

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
22.50	23.15		11	79.8%	0.99	0.0013	-0.001	24	0.0200	0.0300	50	1,442	96.0%	-0.01	0.0013	-0.003
21.60	22.00		288		0.99	0.0015	-0.001	25	0.0200	0.0300	122	7,880	90.6%	-0.01	0.0015	-0.004
20.50	21.15	12	27		0.99	0.0018	-0.002	26	0.0300	0.0400	10	844	89.1%	-0.01	0.0018	-0.004
19.55	20.15		24	76.6%	0.99	0.0022	-0.002	27	0.0300	0.0400		1,829	83.9%	-0.01	0.0022	-0.004
18.55	19.15		12	69.6%	0.99	0.0026	-0.003	28	0.0400	0.0500	400	1,974	81.7%	-0.01	0.0026	-0.005
17.55	18.20		16	73.6%	0.99	0.0031	-0.003	29	0.0400	0.0600	275	3,173	77.8%	-0.01	0.0031	-0.005
16.65	17.10	1	1,113	67.7%	0.98	0.0037	-0.004	30	0.0500	0.0600	146	9,674	73.9%	-0.02	0.0038	-0.006
15.85	15.95		38	72.5%	0.98	0.0045	-0.005	31	0.0600	0.0700	7	6,856	70.9%	-0.02	0.0046	-0.007
14.90	14.95		257	67.0%	0.98	0.0056	-0.006	32	0.0700	0.0900	500	10.8K	68.4%	-0.02	0.0056	-0.007
13.90	14.00		149	65.1%	0.97	0.0068	-0.007	33	0.0900	0.1000	63	14.3K	65.5%	-0.03	0.0068	-0.008
12.90	13.00		645	62.6%	0.97	0.0083	-0.008	34	0.1000	0.1100	122	33.1K	61.8%	-0.03	0.0083	-0.009
11.95	12.00		1,017	57.4%	0.96	0.0100	-0.009	35	0.1200	0.1300	116	23.3K	59.0%	-0.04	0.0101	-0.010
10.95	11.05		2,153	54.6%	0.96	0.0122	-0.010	36	0.1400	0.1500	75	31.5K	55.9%	-0.04	0.0123	-0.011
10.00	10.05	3	2,519	51.4%	0.95	0.0149	-0.011	37	0.1600	0.1700	39	21.6K	52.5%	-0.05	0.0150	-0.012
9.05	9.10	114	2,462	49.6%	0.94	0.0184	-0.012	38	0.1900	0.2000	34	5,875	49.5%	-0.06	0.0185	-0.013
8.10	8.15	21	7,629	47.1%	0.92	0.0229	-0.014	39	0.2300	0.2500	217	25.7K	47.0%	-0.08	0.0231	-0.015
7.15	7.20	154	29.3K	44.2%	0.90	0.0287	-0.016	40	0.3000	0.3100	957	43.4K	44.9%	-0.10	0.0288	-0.017
6.70	6.75	8	24	43.5%	0.89	0.0320	-0.018	40.5	0.3400	0.3500	96	32	43.8%	-0.11	0.0322	-0.018
6.25	6.30	145	4,731	42.6%	0.87	0.0357	-0.019	41	0.3800	0.4000	198	14.2K	42.8%	-0.13	0.0359	-0.020
5.80	5.85	84	26	41.5%	0.85	0.0397	-0.020	41.5	0.4400	0.4600	17	15	42.0%	-0.15	0.0399	-0.021
5.35	5.45	74	4,549	40.9%	0.84	0.0439	-0.022	42	0.5100	0.5300	429	10.2K	41.4%	-0.17	0.0442	-0.022
4.95	5.00	173	21	40.1%	0.81	0.0483	-0.023	42.5	0.5900	0.6100	99	105	40.7%	-0.19	0.0486	-0.024
4.55	4.60	138	3,885	39.7%	0.79	0.0529	-0.025	43	0.6800	0.7000	1,018	18.5K	40.0%	-0.21	0.0533	-0.025
4.15	4.20	84	4	38.9%	0.76	0.0574	-0.026	43.5	0.7900	0.8100	77	60	39.5%	-0.24	0.0579	-0.027
3.80	3.85	204	9,110	39.0%	0.73	0.0619	-0.028	44	0.9100	0.9200	963	21.5K	38.8%	-0.27	0.0624	-0.028
3.40	3.50	24	10	38.2%	0.70	0.0661	-0.029	44.5	1.05	1.07	89	141	38.5%	-0.30	0.0667	-0.030
3.10	3.15	1,338	27.7K	38.1%	0.67	0.0699	-0.030	45	1.21	1.23	1,347	17.9K	38.1%	-0.34	0.0706	-0.031
2.78	2.81	3	69	37.6%	0.63	0.0732	-0.031	45.5	1.39	1.41	156	402	37.7%	-0.37	0.0740	-0.032
2.49	2.52	2,205	23.3K	37.5%	0.59	0.0760	-0.032	46	1.59	1.61	993	11.2K	37.4%	-0.41	0.0769	-0.032
2.21	2.23	57	230	37.1%	0.55	0.0780	-0.032	46.5	1.81	1.82	102	53	37.0%	-0.45	0.0790	-0.033
1.95	1.97	4,156	15.3K	36.8%	0.52	0.0792	-0.032	47	2.04	2.06	438	5,995	36.7%	-0.49	0.0804	-0.033
1.71	1.73	126	26	36.5%	0.48	0.0796	-0.032	47.5	2.30	2.33	114	58	36.4%	-0.53	0.0809	-0.032
1.49	1.51	796	29.8K	36.3%	0.44	0.0792	-0.031	48	2.58	2.61	210	20.9K	36.1%	-0.57	0.0807	-0.032
1.30	1.31	553	171	36.0%	0.40	0.0779	-0.031	48.5	2.91	2.92	27	1	36.2%	-0.61	0.0796	-0.031
1.12	1.14	1,509	27.6K	35.9%	0.36	0.0759	-0.030	49	3.20	3.25	48	1,475	35.8%	-0.65	0.0777	-0.030
0.9700	0.9800	750	285	35.9%	0.32	0.0732	-0.028	49.5	3.55	3.60	20		35.8%	-0.68	0.0751	-0.029
0.8300	0.8400	1,900	33.3K	35.7%	0.29	0.0698	-0.027	50	3.90	4.00	517	2,416	35.9%	-0.72	0.0720	-0.027
0.7100	0.7200	204	15	35.7%	0.26	0.0660	-0.025	50.5	4.30	4.35	400		35.7%	-0.75	0.0683	-0.026
0.6100	0.6200	393	14.0K	35.9%	0.23	0.0619	-0.024	51	4.70	4.75	1	276	35.7%	-0.78	0.0643	-0.024
0.5200	0.5300	188	50	35.9%	0.20	0.0575	-0.022	51.5	5.10	5.20			36.1%	-0.81	0.0600	-0.022
0.4400	0.4500	696	37.2K	35.9%	0.18	0.0530	-0.020	52	5.55	5.60	20	5,099	36.1%	-0.84	0.0557	-0.021
0.3200	0.3300	403	32.2K	36.3%	0.14	0.0442	-0.017	53	6.45	6.50		425	36.9%	-0.88	0.0472	-0.018
0.2300	0.2500	176	7,229	36.8%	0.11	0.0363	-0.015	54	7.35	7.45		326	37.5%	-0.91	0.0394	-0.015
0.1700	0.1900	1,976	17.8K	37.5%	0.08	0.0296	-0.012	55	8.30	8.40		180	38.4%	-0.94	0.0331	-0.013
0.1300	0.1400	29	8,262	38.2%	0.07	0.0241	-0.011	56	9.25	9.35		76	37.8%	-0.96	0.0272	-0.011
0.1000	0.1100	35	36.0K	39.1%	0.05	0.0198	-0.009	57	10.25	10.35	5	111	40.8%	-0.97	0.0242	-0.010
0.0800	0.0900	266	13.6K	40.3%	0.04	0.0163	-0.008	58	11.10	11.50		75	43.6%	-0.98	0.0196	-0.008
0.0600	0.0800	132	7,174	41.5%	0.04	0.0136	-0.007	59	12.10	12.50		13	46.4%	-0.99	0.0140	-0.007
0.0600	0.0700	223	13.2K	43.4%	0.03	0.0114	-0.006	60	13.05	13.55		1	49.0%	-0.99	0.0099	-0.006
0.0200	0.0400	122	4,079	49.1%	0.01	0.0054	-0.004	65	18.10	18.50			61.5%	-1.00	0.0000	-0.005
0.0200	0.0300	2	6,546	57.1%	0.01	0.0031	-0.003	70	23.10	23.55			75.8%	-1.00	0.0000	-0.005

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

Consumo Defensivo