IBIT オプションチェーン iShares Bitcoin Trust ETF
Cboe delayed options data · 基準日時： 12:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±12.2% (40.45–51.72) · ATM IV 37.5% · P/C オープンインタレスト 0.63
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 21.40 | 22.20 | 686 | 91.1% | 0.98 | 0.0027 | -0.002 | 25 | 0.0500 | 0.1100 | 6 | 16.3K | 76.0% | -0.02 | 0.0027 | -0.005 | |
| 20.45 | 21.20 | 176 | 87.4% | 0.98 | 0.0032 | -0.002 | 26 | 0.0100 | 0.1700 | 6,929 | 73.0% | -0.02 | 0.0032 | -0.005 | ||
| 19.30 | 20.25 | 187 | 78.2% | 0.98 | 0.0038 | -0.003 | 27 | 0.0100 | 0.1900 | 5,910 | 70.1% | -0.02 | 0.0038 | -0.005 | ||
| 18.50 | 19.25 | 23 | 80.0% | 0.98 | 0.0044 | -0.004 | 28 | 0.1000 | 0.1800 | 8,954 | 69.9% | -0.02 | 0.0044 | -0.006 | ||
| 17.55 | 18.30 | 256 | 77.7% | 0.97 | 0.0052 | -0.004 | 29 | 0.0900 | 0.1900 | 1,920 | 65.7% | -0.03 | 0.0052 | -0.007 | ||
| 16.55 | 17.30 | 768 | 72.7% | 0.97 | 0.0061 | -0.005 | 30 | 0.1500 | 0.2000 | 7 | 15.2K | 64.3% | -0.03 | 0.0061 | -0.007 | |
| 15.60 | 16.35 | 107 | 70.2% | 0.96 | 0.0071 | -0.006 | 31 | 0.1800 | 0.2000 | 61 | 2,905 | 61.3% | -0.04 | 0.0072 | -0.008 | |
| 14.60 | 15.35 | 92 | 65.5% | 0.96 | 0.0084 | -0.006 | 32 | 0.1600 | 0.2600 | 8,569 | 58.4% | -0.04 | 0.0084 | -0.008 | ||
| 13.45 | 14.40 | 344 | 58.6% | 0.95 | 0.0098 | -0.007 | 33 | 0.2200 | 0.2500 | 103 | 11.8K | 55.8% | -0.05 | 0.0099 | -0.009 | |
| 12.70 | 13.45 | 464 | 60.2% | 0.94 | 0.0115 | -0.008 | 34 | 0.2500 | 0.2800 | 6,785 | 53.2% | -0.06 | 0.0116 | -0.010 | ||
| 11.75 | 12.05 | 2,806 | 48.7% | 0.93 | 0.0136 | -0.009 | 35 | 0.3000 | 0.3200 | 93 | 24.2K | 51.2% | -0.07 | 0.0137 | -0.010 | |
| 10.80 | 11.40 | 5 | 1,206 | 52.0% | 0.92 | 0.0160 | -0.010 | 36 | 0.3400 | 0.3700 | 24 | 5,628 | 48.9% | -0.08 | 0.0162 | -0.011 |
| 9.85 | 10.65 | 1,147 | 52.0% | 0.91 | 0.0189 | -0.011 | 37 | 0.4000 | 0.4300 | 289 | 11.4K | 47.0% | -0.09 | 0.0191 | -0.012 | |
| 8.90 | 9.25 | 9 | 5,921 | 42.5% | 0.89 | 0.0223 | -0.012 | 38 | 0.4800 | 0.5100 | 1 | 8,838 | 45.1% | -0.11 | 0.0226 | -0.013 |
| 8.05 | 8.35 | 1 | 2,857 | 41.7% | 0.87 | 0.0262 | -0.014 | 39 | 0.5800 | 0.6200 | 17 | 4,012 | 43.6% | -0.14 | 0.0265 | -0.015 |
| 7.20 | 7.50 | 2 | 9,645 | 40.8% | 0.84 | 0.0306 | -0.015 | 40 | 0.7000 | 0.7400 | 309 | 11.7K | 42.1% | -0.16 | 0.0310 | -0.016 |
| 6.45 | 6.65 | 91 | 1,802 | 40.4% | 0.81 | 0.0354 | -0.017 | 41 | 0.8700 | 0.9200 | 283 | 5,085 | 41.0% | -0.19 | 0.0359 | -0.018 |
| 5.65 | 5.90 | 4 | 3,422 | 39.7% | 0.77 | 0.0403 | -0.018 | 42 | 1.08 | 1.12 | 1,118 | 17.4K | 40.1% | -0.23 | 0.0409 | -0.019 |
| 4.95 | 5.10 | 7 | 10.1K | 38.7% | 0.73 | 0.0451 | -0.020 | 43 | 1.33 | 1.39 | 63 | 8,813 | 39.2% | -0.28 | 0.0458 | -0.021 |
| 4.25 | 4.40 | 8,460 | 37.9% | 0.68 | 0.0494 | -0.021 | 44 | 1.64 | 1.72 | 136 | 6,011 | 38.7% | -0.33 | 0.0503 | -0.022 | |
| 3.65 | 3.75 | 2,057 | 17.0K | 37.4% | 0.63 | 0.0529 | -0.022 | 45 | 2.01 | 2.08 | 728 | 6,949 | 38.1% | -0.38 | 0.0540 | -0.023 |
| 3.10 | 3.20 | 29 | 6,203 | 37.2% | 0.57 | 0.0554 | -0.023 | 46 | 2.44 | 2.53 | 131 | 1,860 | 37.7% | -0.43 | 0.0567 | -0.023 |
| 2.61 | 2.69 | 1,382 | 12.3K | 36.9% | 0.52 | 0.0567 | -0.023 | 47 | 2.94 | 3.05 | 50 | 2,147 | 37.6% | -0.49 | 0.0582 | -0.024 |
| 2.17 | 2.26 | 142 | 8,032 | 36.8% | 0.46 | 0.0568 | -0.023 | 48 | 3.45 | 3.65 | 3 | 1,424 | 37.3% | -0.55 | 0.0585 | -0.023 |
| 1.80 | 1.88 | 204 | 6,118 | 36.7% | 0.41 | 0.0556 | -0.022 | 49 | 4.10 | 4.30 | 311 | 1,055 | 37.6% | -0.61 | 0.0577 | -0.023 |
| 1.49 | 1.55 | 1,102 | 36.7K | 36.8% | 0.35 | 0.0535 | -0.021 | 50 | 4.80 | 4.95 | 22 | 12.3K | 37.5% | -0.66 | 0.0558 | -0.022 |
| 1.22 | 1.28 | 226 | 10.6K | 36.8% | 0.31 | 0.0505 | -0.020 | 51 | 5.45 | 5.75 | 314 | 37.4% | -0.71 | 0.0531 | -0.021 | |
| 1.00 | 1.05 | 2,312 | 9,556 | 37.0% | 0.26 | 0.0469 | -0.019 | 52 | 6.25 | 6.50 | 267 | 37.5% | -0.75 | 0.0498 | -0.019 | |
| 0.8000 | 0.8600 | 67 | 5,151 | 37.0% | 0.23 | 0.0429 | -0.017 | 53 | 6.80 | 7.40 | 161 | 35.8% | -0.80 | 0.0462 | -0.018 | |
| 0.6500 | 0.7000 | 429 | 7,081 | 37.1% | 0.19 | 0.0387 | -0.016 | 54 | 7.55 | 8.45 | 385 | 36.7% | -0.83 | 0.0422 | -0.016 | |
| 0.5400 | 0.5800 | 678 | 47.2K | 37.6% | 0.16 | 0.0346 | -0.014 | 55 | 8.75 | 9.10 | 21 | 612 | 37.8% | -0.86 | 0.0385 | -0.015 |
| 0.4500 | 0.4800 | 31 | 12.7K | 38.1% | 0.14 | 0.0307 | -0.013 | 56 | 9.45 | 10.30 | 781 | 39.2% | -0.89 | 0.0347 | -0.013 | |
| 0.3600 | 0.4000 | 64 | 2,781 | 38.3% | 0.12 | 0.0271 | -0.012 | 57 | 10.35 | 11.00 | 396 | 34.2% | -0.91 | 0.0311 | -0.012 | |
| 0.3000 | 0.3300 | 240 | 2,028 | 38.8% | 0.10 | 0.0239 | -0.011 | 58 | 11.30 | 11.95 | 99 | -0.93 | 0.0281 | -0.011 | ||
| 0.2500 | 0.2800 | 2 | 739 | 39.3% | 0.09 | 0.0210 | -0.009 | 59 | 12.55 | 12.90 | 1 | 264 | 41.2% | -0.95 | 0.0251 | -0.010 |
| 0.2200 | 0.2400 | 1,358 | 33.0K | 40.1% | 0.07 | 0.0185 | -0.009 | 60 | 13.20 | 13.90 | 664 | -0.96 | 0.0225 | -0.009 | ||
| 0.1800 | 0.2100 | 744 | 40.7% | 0.06 | 0.0164 | -0.008 | 61 | 14.20 | 14.90 | 81 | -0.98 | 0.0207 | -0.008 | |||
| 0.1500 | 0.1800 | 12 | 5,930 | 41.2% | 0.06 | 0.0145 | -0.007 | 62 | 15.10 | 16.35 | 3 | 85 | 47.5% | -0.98 | 0.0190 | -0.007 |
| 0.1300 | 0.1600 | 4 | 12.7K | 42.0% | 0.05 | 0.0129 | -0.007 | 63 | 16.10 | 17.35 | 185 | 49.5% | -0.99 | 0.0142 | -0.006 | |
| 0.1000 | 0.1900 | 1,087 | 43.7% | 0.04 | 0.0115 | -0.006 | 64 | 17.10 | 18.35 | 51.5% | -0.99 | 0.0083 | -0.006 | |||
| 0.1100 | 0.1300 | 128 | 16.2K | 43.9% | 0.04 | 0.0103 | -0.006 | 65 | 18.15 | 19.30 | 53.4% | -1.00 | 0.0039 | -0.006 | ||
| 0.0900 | 0.1100 | 5 | 3,158 | 44.1% | 0.04 | 0.0093 | -0.005 | 66 | 19.10 | 20.30 | 53.8% | -1.00 | 0.0005 | -0.006 | ||
| 0.0800 | 0.1100 | 1,810 | 45.3% | 0.03 | 0.0084 | -0.005 | 67 | 20.10 | 21.30 | 55.6% | -1.00 | 0.0000 | -0.006 | |||
| 0.0800 | 0.1000 | 8 | 3,300 | 46.8% | 0.03 | 0.0076 | -0.005 | 68 | 21.10 | 22.25 | 55.5% | -1.00 | 0.0000 | -0.006 | ||
| 0.0600 | 0.1100 | 4,840 | 47.5% | 0.03 | 0.0069 | -0.004 | 69 | 22.10 | 23.35 | 60.7% | -1.00 | 0.0000 | -0.006 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Dec 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット