IBIT 옵션 체인 iShares Bitcoin Trust ETF

만기 Cboe delayed options data · 기준일 18:35 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±18.2% (37.62–54.37) · ATM IV 42.3% · P/C 미결제약정 0.75

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
21.35	21.70		655	66.4%	0.97	0.0038	0.000	25	0.1900	0.2000	57	15.0K	66.3%	-0.03	0.0039	-0.005
20.35	20.75		200	63.5%	0.97	0.0044	0.000	26	0.2000	0.2300	4,402	2,929	63.8%	-0.03	0.0044	-0.005
19.40	19.75	1	15	60.6%	0.96	0.0051	0.000	27	0.2200	0.2500		5,569	61.3%	-0.04	0.0051	-0.005
18.45	18.70		24	56.4%	0.96	0.0058	-0.001	28	0.2400	0.2700	4	5,987	58.8%	-0.04	0.0059	-0.006
17.60	17.75		229	57.1%	0.95	0.0067	-0.001	29	0.2900	0.3000	8	2,303	57.1%	-0.05	0.0068	-0.006
16.70	16.80	35	711	56.0%	0.95	0.0077	-0.002	30	0.3200	0.3300	634	16.0K	54.9%	-0.05	0.0078	-0.007
15.75	15.85		107	54.7%	0.94	0.0089	-0.003	31	0.3600	0.3800	1	3,008	53.1%	-0.06	0.0090	-0.007
14.80	14.95	1	82	52.4%	0.93	0.0103	-0.004	32	0.4200	0.4400	403	8,913	51.6%	-0.07	0.0104	-0.008
13.90	14.00	5	362	50.7%	0.92	0.0118	-0.005	33	0.4800	0.5000	153	12.8K	49.9%	-0.08	0.0120	-0.009
12.95	13.10	24	485	48.8%	0.91	0.0136	-0.006	34	0.5600	0.5800	17	7,067	48.6%	-0.09	0.0137	-0.009
12.10	12.20	8	2,689	48.4%	0.89	0.0156	-0.007	35	0.6600	0.6800	412	17.6K	47.4%	-0.11	0.0158	-0.010
11.20	11.35	9	1,228	46.7%	0.88	0.0177	-0.008	36	0.7700	0.8100	37	2,596	46.3%	-0.13	0.0180	-0.011
10.35	10.50	54	1,152	45.6%	0.86	0.0201	-0.009	37	0.9200	0.9500	36	9,670	45.4%	-0.15	0.0204	-0.012
9.55	9.70	39	6,027	45.1%	0.83	0.0225	-0.010	38	1.09	1.13	35	5,479	44.7%	-0.17	0.0228	-0.013
8.75	8.90	27	2,870	44.1%	0.81	0.0250	-0.012	39	1.29	1.33	2,041	1,247	44.0%	-0.20	0.0254	-0.014
8.05	8.15	448	8,859	43.9%	0.78	0.0274	-0.013	40	1.53	1.58	716	4,597	43.5%	-0.22	0.0279	-0.015
7.35	7.45	41	1,674	43.6%	0.75	0.0297	-0.014	41	1.82	1.86	1,407	1,520	43.1%	-0.26	0.0303	-0.016
6.65	6.80	35	3,021	43.1%	0.71	0.0319	-0.015	42	2.14	2.18	539	6,354	42.7%	-0.29	0.0326	-0.017
6.05	6.15	85	8,265	42.9%	0.68	0.0337	-0.016	43	2.51	2.55	908	3,564	42.6%	-0.33	0.0345	-0.018
5.45	5.60	292	6,780	42.8%	0.64	0.0353	-0.017	44	2.92	2.97	225	691	42.4%	-0.36	0.0362	-0.018
4.90	5.05	2,068	15.5K	42.5%	0.61	0.0365	-0.018	45	3.35	3.45	317	2,240	42.3%	-0.40	0.0375	-0.019
4.45	4.50	769	3,497	42.4%	0.57	0.0372	-0.018	46	3.85	3.95	23	389	42.2%	-0.44	0.0384	-0.019
4.00	4.05	211	6,941	42.5%	0.53	0.0377	-0.019	47	4.40	4.50	13	179	42.4%	-0.48	0.0389	-0.019
3.55	3.65	526	1,997	42.4%	0.50	0.0377	-0.019	48	5.00	5.10	1	413	42.5%	-0.51	0.0392	-0.019
3.20	3.30	27	3,456	42.7%	0.46	0.0374	-0.019	49	5.60	5.70		33	42.3%	-0.55	0.0390	-0.019
2.88	2.92	1,634	26.6K	42.7%	0.43	0.0368	-0.019	50	6.25	6.35	24	3,296	42.3%	-0.59	0.0386	-0.019
2.58	2.62	156	968	42.9%	0.39	0.0360	-0.019	51	6.95	7.05		18	42.5%	-0.62	0.0378	-0.018
2.32	2.35	104	1,369	43.1%	0.36	0.0350	-0.018	52	7.70	7.80		166	42.9%	-0.65	0.0369	-0.018
2.07	2.11	444	958	43.3%	0.33	0.0337	-0.018	53	8.45	8.55		26	42.9%	-0.68	0.0358	-0.017
1.86	1.89	336	4,531	43.5%	0.31	0.0324	-0.017	54	9.20	9.40		26	43.3%	-0.71	0.0346	-0.017
1.66	1.70	23.0K	22.7K	43.8%	0.28	0.0310	-0.017	55	10.00	10.25	5	36	43.7%	-0.74	0.0333	-0.016
1.49	1.53	146	907	44.1%	0.26	0.0295	-0.016	56	10.80	11.10	1	11	43.8%	-0.76	0.0319	-0.015
1.34	1.37	6	654	44.4%	0.24	0.0279	-0.016	57	11.70	11.95		14	44.4%	-0.79	0.0304	-0.014
1.21	1.24	113	511	44.8%	0.22	0.0264	-0.015	58	12.55	12.80		15	44.3%	-0.81	0.0290	-0.013
1.09	1.12	8	329	45.1%	0.20	0.0249	-0.014	59	13.45	13.70			44.8%	-0.83	0.0276	-0.012
0.9900	1.01	1,163	28.0K	45.4%	0.18	0.0235	-0.014	60	14.35	14.60		581	45.0%	-0.85	0.0263	-0.012
0.8900	0.9200	6	494	45.8%	0.17	0.0221	-0.013	61	15.25	15.55			45.4%	-0.86	0.0250	-0.011
0.8100	0.8400	247	1,161	46.2%	0.16	0.0207	-0.013	62	16.20	16.45			45.7%	-0.88	0.0237	-0.010
0.7400	0.7600	83	7,083	46.6%	0.14	0.0195	-0.012	63	17.10	17.40			45.7%	-0.89	0.0224	-0.009
0.6800	0.7000	23	275	47.1%	0.13	0.0183	-0.011	64	18.05	18.35		1	46.1%	-0.90	0.0213	-0.009
0.6200	0.6400	22.5K	4,767	47.4%	0.12	0.0172	-0.011	65	19.00	19.30		10	46.2%	-0.91	0.0200	-0.008
0.5800	0.5900	2	1,658	48.1%	0.11	0.0161	-0.010	66	19.95	20.25			46.1%	-0.92	0.0188	-0.007
0.5200	0.5400		1,439	48.3%	0.11	0.0151	-0.010	67	20.95	21.20			46.5%	-0.93	0.0176	-0.006
0.4800	0.5000		2,927	48.8%	0.10	0.0142	-0.010	68	21.90	22.20			46.8%	-0.94	0.0164	-0.005

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Dec 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

IBIT 옵션 체인 iShares Bitcoin Trust ETF

변동성 스마일 — Dec 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지