IBIT option chain iShares Bitcoin Trust ETF
Cboe delayed options data · के अनुसार 09:37 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.7% (45.55–48.10) · ATM IV 31.0% · P/C ओपन इंटरेस्ट 2.30
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 14.80 | 17.30 | 1.00 | 0.0006 | -0.002 | 30 | 0 | 0.0100 | 39 | 172.4% | -0.00 | 0.0006 | -0.002 | ||||
| 14.05 | 16.85 | 298.5% | 1.00 | 0.0007 | -0.002 | 31 | 0 | 0.0100 | 25 | 160.2% | -0.00 | 0.0007 | -0.002 | |||
| 13.30 | 15.85 | 302.6% | 1.00 | 0.0009 | -0.003 | 32 | 0 | 0.0100 | 9 | 148.4% | -0.00 | 0.0009 | -0.003 | |||
| 11.80 | 14.30 | 1 | 1 | 1.00 | 0.0012 | -0.003 | 33 | 0 | 0.0100 | 558 | 136.9% | -0.00 | 0.0012 | -0.003 | ||
| 11.45 | 13.30 | 1 | 1 | 226.4% | 1.00 | 0.0016 | -0.004 | 34 | 0 | 0.0100 | 208 | 125.7% | -0.00 | 0.0016 | -0.004 | |
| 9.80 | 12.85 | 1 | 198.4% | 1.00 | 0.0021 | -0.004 | 35 | 0 | 0.0100 | 178 | 114.8% | -0.00 | 0.0021 | -0.004 | ||
| 9.65 | 11.85 | 1 | 247.4% | 1.00 | 0.0028 | -0.005 | 36 | 0 | 0.0100 | 1 | 67 | 104.0% | -0.00 | 0.0028 | -0.005 | |
| 7.80 | 10.85 | 2 | 165.6% | 0.99 | 0.0038 | -0.006 | 37 | 0 | 0.0100 | 271 | 294 | 93.6% | -0.01 | 0.0038 | -0.006 | |
| 7.85 | 8.30 | 75 | 77 | 0.99 | 0.0054 | -0.007 | 38 | 0 | 0.0200 | 111 | 114 | 90.2% | -0.01 | 0.0054 | -0.007 | |
| 6.60 | 7.40 | 12 | 0.99 | 0.0078 | -0.009 | 39 | 0 | 0.0200 | 1 | 50 | 79.4% | -0.01 | 0.0078 | -0.009 | ||
| 6.05 | 6.30 | 9 | 86.1% | 0.99 | 0.0114 | -0.011 | 40 | 0.0100 | 0.0200 | 1,535 | 1,368 | 72.6% | -0.01 | 0.0114 | -0.011 | |
| 5.55 | 5.75 | 7 | 69.6% | 0.98 | 0.0141 | -0.013 | 40.5 | 0.0100 | 0.0200 | 70 | 479 | 67.1% | -0.02 | 0.0141 | -0.013 | |
| 5.10 | 5.20 | 8 | 63.9% | 0.98 | 0.0179 | -0.015 | 41 | 0.0100 | 0.0300 | 244 | 234 | 64.2% | -0.02 | 0.0179 | -0.015 | |
| 4.60 | 4.70 | 1 | 10 | 58.2% | 0.97 | 0.0236 | -0.018 | 41.5 | 0.0200 | 0.0300 | 72 | 658 | 60.7% | -0.03 | 0.0235 | -0.018 |
| 4.10 | 4.25 | 2 | 8 | 60.8% | 0.97 | 0.0316 | -0.024 | 42 | 0.0300 | 0.0400 | 62 | 540 | 58.2% | -0.03 | 0.0315 | -0.023 |
| 3.65 | 3.75 | 11 | 59.9% | 0.95 | 0.0423 | -0.029 | 42.5 | 0.0400 | 0.0500 | 294 | 284 | 54.7% | -0.05 | 0.0423 | -0.029 | |
| 3.15 | 3.25 | 5 | 53.1% | 0.94 | 0.0565 | -0.036 | 43 | 0.0500 | 0.0600 | 782 | 1,403 | 50.5% | -0.06 | 0.0565 | -0.036 | |
| 2.66 | 2.75 | 13 | 47.1% | 0.92 | 0.0759 | -0.042 | 43.5 | 0.0600 | 0.0800 | 3,180 | 2,672 | 46.5% | -0.08 | 0.0758 | -0.042 | |
| 2.20 | 2.27 | 23 | 26 | 44.0% | 0.89 | 0.1034 | -0.050 | 44 | 0.0800 | 0.1100 | 6,124 | 4,897 | 42.8% | -0.11 | 0.1034 | -0.050 |
| 1.72 | 1.81 | 23 | 70 | 39.5% | 0.85 | 0.1432 | -0.060 | 44.5 | 0.1200 | 0.1400 | 3,091 | 2,203 | 39.1% | -0.15 | 0.1434 | -0.060 |
| 1.30 | 1.37 | 192 | 503 | 37.0% | 0.79 | 0.1977 | -0.073 | 45 | 0.1800 | 0.2100 | 26.5K | 16.0K | 36.2% | -0.21 | 0.1981 | -0.073 |
| 0.8900 | 0.9700 | 71 | 151 | 33.6% | 0.68 | 0.2583 | -0.087 | 45.5 | 0.2800 | 0.3100 | 5,817 | 3,457 | 33.4% | -0.32 | 0.2590 | -0.087 |
| 0.5900 | 0.6200 | 3,960 | 2,243 | 32.2% | 0.55 | 0.2991 | -0.096 | 46 | 0.4500 | 0.4800 | 5,192 | 3,662 | 31.6% | -0.46 | 0.3000 | -0.096 |
| 0.3500 | 0.3800 | 3,323 | 1,885 | 31.5% | 0.39 | 0.2951 | -0.091 | 46.5 | 0.7100 | 0.7400 | 841 | 791 | 30.9% | -0.61 | 0.2961 | -0.091 |
| 0.1900 | 0.2200 | 5,228 | 3,434 | 31.1% | 0.26 | 0.2484 | -0.073 | 47 | 1.04 | 1.10 | 91 | 2,056 | 31.0% | -0.74 | 0.2491 | -0.073 |
| 0.1000 | 0.1200 | 1,855 | 1,944 | 31.8% | 0.16 | 0.1821 | -0.050 | 47.5 | 1.43 | 1.52 | 243 | 178 | 31.2% | -0.85 | 0.1822 | -0.051 |
| 0.0500 | 0.0600 | 384 | 1,440 | 32.1% | 0.09 | 0.1187 | -0.031 | 48 | 1.88 | 1.96 | 1 | 529 | 31.0% | -0.92 | 0.1178 | -0.030 |
| 0.0200 | 0.0300 | 455 | 473 | 32.3% | 0.05 | 0.0722 | -0.018 | 48.5 | 2.35 | 2.44 | 17 | 31.5% | -0.95 | 0.0711 | -0.018 | |
| 0.0100 | 0.0200 | 643 | 1,454 | 34.4% | 0.03 | 0.0443 | -0.011 | 49 | 2.84 | 2.91 | 4 | 124 | 23.0% | -0.97 | 0.0433 | -0.011 |
| 0 | 0.0200 | 943 | 1,169 | 36.8% | 0.02 | 0.0282 | -0.007 | 49.5 | 3.30 | 3.45 | 4 | 26.4% | -0.98 | 0.0274 | -0.007 | |
| 0 | 0.0100 | 57 | 766 | 37.6% | 0.01 | 0.0188 | -0.005 | 50 | 3.75 | 4.30 | 2 | 12 | 70.6% | -0.99 | 0.0181 | -0.005 |
| 0 | 0.0100 | 2 | 197 | 41.7% | 0.01 | 0.0130 | -0.004 | 50.5 | 3.55 | 5.70 | 88.6% | -0.99 | 0.0125 | -0.004 | ||
| 0 | 0.0100 | 11 | 910 | 45.6% | 0.01 | 0.0093 | -0.003 | 51 | 4.05 | 6.20 | 95.1% | -0.99 | 0.0089 | -0.003 | ||
| 0 | 0.0100 | 76 | 49.5% | 0.00 | 0.0069 | -0.002 | 51.5 | 4.80 | 6.70 | 114.8% | -1.00 | 0.0065 | -0.002 | |||
| 0 | 0.0100 | 574 | 53.3% | 0.00 | 0.0052 | -0.002 | 52 | 5.10 | 7.25 | 113.3% | -1.00 | 0.0049 | -0.002 | |||
| 0 | 0.0100 | 120 | 57.0% | 0.00 | 0.0040 | -0.002 | 52.5 | 5.50 | 7.70 | 110.3% | -1.00 | 0.0038 | -0.001 | |||
| 0 | 0.0100 | 218 | 60.7% | 0.00 | 0.0031 | -0.001 | 53 | 6.00 | 8.20 | 116.1% | -1.00 | 0.0029 | -0.001 | |||
| 0 | 0.0100 | 35 | 64.3% | 0.00 | 0.0025 | -0.001 | 53.5 | 6.50 | 8.75 | 125.1% | -1.00 | 0.0023 | -0.001 | |||
| 0 | 0.0100 | 250 | 67.8% | 0.00 | 0.0020 | -0.001 | 54 | 7.00 | 9.20 | 127.2% | -1.00 | 0.0019 | -0.001 | |||
| 0 | 0.0100 | 567 | 71.3% | 0.00 | 0.0016 | -0.001 | 54.5 | 7.60 | 9.70 | 139.5% | -1.00 | 0.0015 | -0.001 | |||
| 0 | 0.0100 | 46 | 74.8% | 0.00 | 0.0014 | -0.001 | 55 | 8.00 | 10.20 | 137.9% | -1.00 | 0.0013 | -0.001 | |||
| 0 | 0.0100 | 1 | 81.5% | 0.00 | 0.0010 | -0.001 | 56 | 9.00 | 11.25 | 152.0% | -1.00 | 0.0009 | -0.000 | |||
| 0 | 0.0100 | 27 | 88.1% | 0.00 | 0.0007 | -0.000 | 57 | 9.90 | 12.20 | 149.6% | -1.00 | 0.0006 | -0.000 | |||
| 0 | 0.0100 | 94.5% | 0.00 | 0.0005 | -0.000 | 58 | 10.90 | 13.20 | 158.9% | -1.00 | 0.0005 | -0.000 | ||||
| 0 | 0.0100 | 100.7% | 0.00 | 0.0004 | -0.000 | 59 | 11.90 | 14.20 | 167.9% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0100 | 106.8% | 0.00 | 0.0003 | -0.000 | 60 | 12.90 | 15.25 | 181.6% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0100 | 112.7% | 0.00 | 0.0002 | -0.000 | 61 | 13.90 | 16.20 | 185.2% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 118.5% | 0.00 | 0.0002 | -0.000 | 62 | 14.90 | 17.20 | 193.6% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 124.2% | 0.00 | 0.0002 | -0.000 | 63 | 15.65 | 18.95 | 244.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 129.8% | 0.00 | 0.0001 | -0.000 | 64 | 16.90 | 19.95 | 269.5% | -1.00 | 0.0001 | -0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 19, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs