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 ±4.7% (44.62–49.04) · ATM IV 32.6% · P/C ओपन इंटरेस्ट 0.86
| 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 | |
| 14.85 | 17.95 | 156.4% | 0.99 | 0.0023 | -0.006 | 30 | 0.0100 | 0.0300 | 27 | 37 | 105.1% | -0.01 | 0.0023 | -0.006 | ||
| 14.65 | 16.95 | 186.4% | 0.99 | 0.0028 | -0.007 | 31 | 0.0100 | 0.0300 | 7 | 7 | 97.9% | -0.01 | 0.0028 | -0.007 | ||
| 13.35 | 15.40 | 133.2% | 0.99 | 0.0034 | -0.008 | 32 | 0.0200 | 0.0300 | 93.5% | -0.01 | 0.0034 | -0.008 | ||||
| 11.85 | 14.95 | 126.8% | 0.99 | 0.0043 | -0.009 | 33 | 0.0200 | 0.0400 | 88.6% | -0.01 | 0.0043 | -0.009 | ||||
| 11.60 | 13.20 | 117.5% | 0.99 | 0.0053 | -0.009 | 34 | 0.0200 | 0.0400 | 5 | 81.6% | -0.01 | 0.0053 | -0.009 | |||
| 11.05 | 11.35 | 2 | 75.8% | 0.98 | 0.0067 | -0.011 | 35 | 0.0300 | 0.0500 | 2 | 78.0% | -0.02 | 0.0067 | -0.011 | ||
| 10.10 | 10.35 | 1 | 11 | 75.2% | 0.98 | 0.0086 | -0.012 | 36 | 0.0400 | 0.0600 | 1 | 1 | 73.6% | -0.02 | 0.0086 | -0.012 |
| 9.15 | 9.30 | 51 | 22 | 67.9% | 0.97 | 0.0111 | -0.013 | 37 | 0.0500 | 0.0700 | 35 | 68.7% | -0.03 | 0.0111 | -0.013 | |
| 8.15 | 8.30 | 60.7% | 0.97 | 0.0145 | -0.015 | 38 | 0.0600 | 0.0800 | 119 | 119 | 63.4% | -0.03 | 0.0145 | -0.015 | ||
| 7.20 | 7.30 | 1 | 1 | 57.6% | 0.96 | 0.0192 | -0.018 | 39 | 0.0700 | 0.0900 | 76 | 75 | 57.7% | -0.04 | 0.0192 | -0.018 |
| 6.20 | 6.35 | 53.3% | 0.95 | 0.0259 | -0.020 | 40 | 0.0900 | 0.1100 | 12 | 21 | 53.0% | -0.05 | 0.0260 | -0.020 | ||
| 5.70 | 5.85 | 49.5% | 0.94 | 0.0303 | -0.022 | 40.5 | 0.1000 | 0.1200 | 54 | 54 | 50.3% | -0.06 | 0.0304 | -0.022 | ||
| 5.25 | 5.35 | 10 | 48.2% | 0.93 | 0.0357 | -0.024 | 41 | 0.1100 | 0.1300 | 4 | 34 | 47.5% | -0.07 | 0.0358 | -0.024 | |
| 4.75 | 4.90 | 46.4% | 0.91 | 0.0422 | -0.026 | 41.5 | 0.1300 | 0.1500 | 129 | 551 | 45.5% | -0.09 | 0.0424 | -0.026 | ||
| 4.30 | 4.40 | 50 | 21 | 44.1% | 0.90 | 0.0501 | -0.028 | 42 | 0.1600 | 0.1800 | 92 | 434 | 43.8% | -0.10 | 0.0503 | -0.028 |
| 3.80 | 3.95 | 41.6% | 0.88 | 0.0597 | -0.031 | 42.5 | 0.1900 | 0.2200 | 13 | 140 | 42.0% | -0.12 | 0.0598 | -0.031 | ||
| 3.35 | 3.50 | 1 | 1 | 40.2% | 0.85 | 0.0710 | -0.034 | 43 | 0.2300 | 0.2600 | 129 | 196 | 40.0% | -0.15 | 0.0711 | -0.034 |
| 2.95 | 3.05 | 39.4% | 0.82 | 0.0840 | -0.037 | 43.5 | 0.2900 | 0.3200 | 79 | 51 | 38.6% | -0.18 | 0.0842 | -0.037 | ||
| 2.52 | 2.61 | 37.4% | 0.78 | 0.0985 | -0.040 | 44 | 0.3700 | 0.4000 | 570 | 430 | 37.3% | -0.22 | 0.0988 | -0.041 | ||
| 2.13 | 2.22 | 1 | 1 | 36.5% | 0.73 | 0.1136 | -0.044 | 44.5 | 0.4700 | 0.5100 | 19 | 19 | 36.2% | -0.27 | 0.1140 | -0.044 |
| 1.77 | 1.84 | 3 | 35.4% | 0.68 | 0.1280 | -0.047 | 45 | 0.6000 | 0.6400 | 29 | 25 | 35.2% | -0.33 | 0.1287 | -0.047 | |
| 1.44 | 1.49 | 1 | 34.4% | 0.61 | 0.1399 | -0.049 | 45.5 | 0.7700 | 0.8000 | 7 | 7 | 34.3% | -0.39 | 0.1407 | -0.049 | |
| 1.15 | 1.19 | 209 | 472 | 33.8% | 0.54 | 0.1474 | -0.050 | 46 | 0.9700 | 1.01 | 138 | 102 | 33.7% | -0.46 | 0.1486 | -0.050 |
| 0.8900 | 0.9300 | 204 | 795 | 33.1% | 0.46 | 0.1495 | -0.049 | 46.5 | 1.21 | 1.25 | 112 | 97 | 33.0% | -0.54 | 0.1509 | -0.049 |
| 0.6800 | 0.7100 | 5 | 84 | 32.7% | 0.39 | 0.1458 | -0.047 | 47 | 1.49 | 1.54 | 36 | 49 | 32.5% | -0.61 | 0.1476 | -0.047 |
| 0.5000 | 0.5400 | 7 | 15 | 32.4% | 0.32 | 0.1368 | -0.043 | 47.5 | 1.81 | 1.88 | 6 | 32.3% | -0.68 | 0.1389 | -0.044 | |
| 0.3700 | 0.4000 | 122 | 81 | 32.3% | 0.26 | 0.1236 | -0.038 | 48 | 2.17 | 2.25 | 26 | 32.2% | -0.75 | 0.1261 | -0.039 | |
| 0.2700 | 0.2900 | 11 | 32 | 32.3% | 0.20 | 0.1078 | -0.033 | 48.5 | 2.57 | 2.65 | 32.3% | -0.81 | 0.1106 | -0.034 | ||
| 0.1900 | 0.2100 | 33 | 32.3% | 0.15 | 0.0911 | -0.028 | 49 | 2.99 | 3.10 | 32.9% | -0.85 | 0.0939 | -0.029 | |||
| 0.1400 | 0.1600 | 30 | 30 | 33.0% | 0.12 | 0.0750 | -0.023 | 49.5 | 3.40 | 3.55 | 32.1% | -0.89 | 0.0775 | -0.024 | ||
| 0.1000 | 0.1200 | 9 | 43 | 33.5% | 0.09 | 0.0603 | -0.019 | 50 | 3.90 | 4.00 | 33.3% | -0.92 | 0.0624 | -0.019 | ||
| 0.0700 | 0.0900 | 12 | 38 | 34.0% | 0.07 | 0.0482 | -0.015 | 50.5 | 4.35 | 4.50 | 33.8% | -0.94 | 0.0492 | -0.016 | ||
| 0.0500 | 0.0700 | 61 | 34.7% | 0.05 | 0.0383 | -0.013 | 51 | 4.85 | 4.95 | 33.1% | -0.96 | 0.0383 | -0.013 | |||
| 0.0300 | 0.0500 | 76 | 34.6% | 0.04 | 0.0306 | -0.010 | 51.5 | 5.30 | 5.45 | 25.2% | -0.97 | 0.0298 | -0.010 | |||
| 0.0300 | 0.0400 | 34 | 36.3% | 0.03 | 0.0247 | -0.009 | 52 | 5.80 | 5.95 | 27.1% | -0.98 | 0.0231 | -0.008 | |||
| 0.0200 | 0.0400 | 37.7% | 0.03 | 0.0201 | -0.007 | 52.5 | 6.30 | 6.45 | 29.0% | -0.98 | 0.0182 | -0.006 | ||||
| 0.0100 | 0.0300 | 47 | 37.6% | 0.02 | 0.0167 | -0.006 | 53 | 5.95 | 8.40 | 67.7% | -0.99 | 0.0144 | -0.005 | |||
| 0.0100 | 0.0300 | 39.8% | 0.02 | 0.0140 | -0.006 | 53.5 | 6.15 | 8.90 | 60.3% | -0.99 | 0.0116 | -0.004 | ||||
| 0.0100 | 0.0300 | 41.9% | 0.02 | 0.0119 | -0.005 | 54 | 6.65 | 9.20 | 52.2% | -0.99 | 0.0095 | -0.004 | ||||
| 0 | 0.0200 | 40.2% | 0.01 | 0.0102 | -0.005 | 54.5 | 6.95 | 9.70 | -0.99 | 0.0078 | -0.003 | |||||
| 0 | 0.0200 | 1,008 | 42.1% | 0.01 | 0.0088 | -0.004 | 55 | 7.65 | 10.20 | 57.0% | -0.99 | 0.0066 | -0.003 | |||
| 0 | 0.0200 | 45.8% | 0.01 | 0.0068 | -0.004 | 56 | 8.45 | 11.40 | 61.7% | -1.00 | 0.0047 | -0.002 | ||||
| 0 | 0.0200 | 49.5% | 0.01 | 0.0054 | -0.003 | 57 | 9.70 | 12.50 | 85.5% | -1.00 | 0.0034 | -0.002 | ||||
| 0 | 0.0200 | 53.0% | 0.01 | 0.0043 | -0.003 | 58 | 10.65 | 13.20 | 70.6% | -1.00 | 0.0026 | -0.001 | ||||
| 0 | 0.0200 | 56.5% | 0.01 | 0.0035 | -0.003 | 59 | 11.65 | 14.20 | 74.8% | -1.00 | 0.0020 | -0.001 | ||||
| 0 | 0.0200 | 59.9% | 0.00 | 0.0029 | -0.002 | 60 | 12.65 | 15.20 | 78.9% | -1.00 | 0.0015 | -0.001 | ||||
| 0 | 0.0200 | 63.2% | 0.00 | 0.0024 | -0.002 | 61 | 13.65 | 16.20 | 83.0% | -1.00 | 0.0012 | -0.001 | ||||
| 0 | 0.0200 | 66.4% | 0.00 | 0.0021 | -0.002 | 62 | 14.65 | 17.20 | 86.9% | -1.00 | 0.0010 | -0.001 | ||||
| 0 | 0.0200 | 69.5% | 0.00 | 0.0018 | -0.002 | 63 | 15.65 | 18.20 | 90.7% | -1.00 | 0.0008 | -0.001 | ||||
| 0 | 0.0200 | 72.6% | 0.00 | 0.0015 | -0.002 | 64 | 16.65 | 19.20 | 94.5% | -1.00 | 0.0006 | -0.000 | ||||
| 0 | 0.0200 | 1 | 75.6% | 0.00 | 0.0013 | -0.001 | 65 | 17.65 | 20.20 | 98.1% | -1.00 | 0.0005 | -0.000 | |||
| 0 | 0.0200 | 78.6% | 0.00 | 0.0012 | -0.001 | 66 | 18.65 | 21.20 | 101.7% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0200 | 81.5% | 0.00 | 0.0010 | -0.001 | 67 | 19.65 | 22.20 | 105.2% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0200 | 84.3% | 0.00 | 0.0009 | -0.001 | 68 | 20.65 | 23.20 | 108.7% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0200 | 87.1% | 0.00 | 0.0008 | -0.001 | 69 | 21.65 | 24.20 | 112.0% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0200 | 89.8% | 0.00 | 0.0007 | -0.001 | 70 | 22.45 | 25.40 | 115.3% | -1.00 | 0.0002 | -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 27, 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