BITO rantai opsi ProShares Bitcoin ETF
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±7.1% (10.09–11.62) · ATM IV 42.5% · P/C open interest 0.40
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 4.45 | 5.65 | 1.00 | 0.0035 | 0.000 | 5.5 | 0 | 0.0100 | 136.6% | -0.00 | 0.0028 | -0.001 | |||||
| 3.95 | 5.15 | 1 | 1.00 | 0.0046 | 0.000 | 6 | 0 | 0.0100 | 14 | 120.4% | -0.00 | 0.0041 | -0.001 | |||
| 3.45 | 4.65 | 1 | 0.99 | 0.0063 | 0.000 | 6.5 | 0 | 0.0100 | 105.5% | -0.00 | 0.0059 | -0.001 | ||||
| 2.95 | 4.15 | 44 | 0.99 | 0.0092 | 0.000 | 7 | 0 | 0.0100 | 4,682 | 91.6% | -0.01 | 0.0089 | -0.001 | |||
| 2.30 | 3.70 | 1 | 0.99 | 0.0141 | 0.000 | 7.5 | 0 | 0.7500 | 203.1% | -0.01 | 0.0138 | -0.001 | ||||
| 2.59 | 2.90 | 470 | 0.99 | 0.0226 | -0.000 | 8 | 0 | 0.0100 | 1 | 2,254 | 66.2% | -0.01 | 0.0225 | -0.002 | ||
| 1.70 | 2.46 | 8 | 0.98 | 0.0385 | -0.001 | 8.5 | 0.0100 | 0.1000 | 7 | 83.6% | -0.02 | 0.0385 | -0.002 | |||
| 1.44 | 1.91 | 11 | 7,584 | 0.96 | 0.0700 | -0.002 | 9 | 0.0100 | 0.0500 | 2,466 | 59.0% | -0.04 | 0.0701 | -0.003 | ||
| 1.00 | 1.48 | 43 | 0.92 | 0.1347 | -0.004 | 9.5 | 0.0300 | 0.1900 | 1 | 33 | 65.0% | -0.07 | 0.1350 | -0.005 | ||
| 0.8500 | 0.9600 | 70 | 6,624 | 34.7% | 0.84 | 0.2579 | -0.007 | 10 | 0.0600 | 0.0900 | 8 | 991 | 41.1% | -0.16 | 0.2585 | -0.007 |
| 0.4700 | 0.5700 | 20 | 88 | 35.2% | 0.68 | 0.4117 | -0.010 | 10.5 | 0.1700 | 0.2300 | 133 | 40.5% | -0.32 | 0.4129 | -0.010 | |
| 0.2600 | 0.3500 | 75 | 2,299 | 41.6% | 0.45 | 0.4621 | -0.011 | 11 | 0.4000 | 0.5200 | 266 | 43.5% | -0.55 | 0.4640 | -0.011 | |
| 0.1000 | 0.1900 | 1 | 80 | 42.0% | 0.26 | 0.3626 | -0.009 | 11.5 | 0.7100 | 1.07 | 12 | 56.0% | -0.75 | 0.3650 | -0.009 | |
| 0.0600 | 0.0700 | 221 | 4,405 | 43.2% | 0.14 | 0.2310 | -0.007 | 12 | 1.18 | 1.58 | 258 | 71.2% | -0.86 | 0.2334 | -0.006 | |
| 0.0300 | 0.1900 | 5 | 166 | 64.1% | 0.08 | 0.1414 | -0.005 | 12.5 | 1.60 | 2.35 | 99.0% | -0.92 | 0.1432 | -0.004 | ||
| 0.0100 | 0.0300 | 1,049 | 50.5% | 0.05 | 0.0912 | -0.004 | 13 | 2.13 | 2.57 | 64 | 94.1% | -0.95 | 0.0921 | -0.003 | ||
| 0 | 0.1300 | 50 | 75.1% | 0.04 | 0.0632 | -0.003 | 13.5 | 2.35 | 3.55 | 121.7% | -0.97 | 0.0654 | -0.002 | |||
| 0.0100 | 0.0300 | 1,220 | 66.6% | 0.03 | 0.0466 | -0.003 | 14 | 2.86 | 3.40 | 2 | -0.97 | 0.0506 | -0.001 | |||
| 0 | 0.0200 | 2,539 | 73.0% | 0.02 | 0.0284 | -0.002 | 15 | 4.10 | 4.45 | 2 | 121.0% | -0.98 | 0.0338 | -0.001 | ||
| 0 | 0.0100 | 318 | 78.0% | 0.01 | 0.0193 | -0.002 | 16 | 5.10 | 7.00 | 1 | 258.4% | -0.99 | 0.0241 | -0.000 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.