IBIT optieketen iShares Bitcoin Trust ETF

Vervaldatum Cboe delayed options data · per 21:51 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±25.4% (34.67–58.33) · ATM IV 43.9% · P/C open interest 0.68

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
22.70	23.65		7	61.3%	0.96	0.0041	-0.001	24	0.3100	0.3900		10.8K	58.9%	-0.04	0.0041	-0.004
21.95	22.75		406	62.5%	0.96	0.0047	-0.001	25	0.3600	0.4300	1	21.4K	57.3%	-0.04	0.0047	-0.004
21.10	21.50		523	57.3%	0.95	0.0053	-0.002	26	0.4000	0.4800	13	3,067	55.7%	-0.05	0.0054	-0.005
20.15	20.60		135	55.6%	0.95	0.0060	-0.002	27	0.4600	0.5400	12	12.7K	54.3%	-0.06	0.0061	-0.005
19.25	19.70		22	54.4%	0.94	0.0068	-0.003	28	0.5200	0.6000	3	3,064	52.9%	-0.06	0.0069	-0.005
18.35	18.80		33	53.1%	0.93	0.0077	-0.003	29	0.6000	0.6800	2	3,413	51.8%	-0.07	0.0078	-0.006
17.50	17.90	4	354	52.2%	0.92	0.0086	-0.004	30	0.6900	0.7700	26	19.9K	50.7%	-0.08	0.0088	-0.006
16.60	17.00	10	32	50.6%	0.91	0.0097	-0.004	31	0.7900	0.8700	2,800	3,613	49.7%	-0.09	0.0098	-0.007
15.75	16.15	1	327	49.8%	0.90	0.0108	-0.005	32	0.9000	0.9900		2,913	48.7%	-0.10	0.0110	-0.007
14.95	15.30		311	49.1%	0.88	0.0120	-0.006	33	1.04	1.12	1	635	47.9%	-0.12	0.0122	-0.008
14.10	14.50	1	151	48.3%	0.87	0.0132	-0.006	34	1.20	1.28		1,126	47.2%	-0.13	0.0135	-0.009
13.30	13.70	47	439	47.6%	0.85	0.0145	-0.007	35	1.38	1.46	4,006	15.2K	46.6%	-0.15	0.0148	-0.009
12.60	12.90	3	568	47.2%	0.84	0.0158	-0.008	36	1.57	1.66	150	3,474	46.0%	-0.17	0.0162	-0.010
11.80	12.05	3	164	45.9%	0.82	0.0171	-0.009	37	1.81	1.89	4	456	45.6%	-0.19	0.0175	-0.011
11.10	11.35	4	1,217	45.7%	0.80	0.0184	-0.009	38	2.05	2.15	3	153	45.1%	-0.21	0.0189	-0.011
10.40	10.65	1	657	45.3%	0.77	0.0197	-0.010	39	2.34	2.44		160	44.8%	-0.23	0.0202	-0.012
9.75	10.00	69	24.2K	45.1%	0.75	0.0209	-0.011	40	2.66	2.77	34	12.7K	44.5%	-0.25	0.0215	-0.012
9.10	9.40		427	44.9%	0.73	0.0220	-0.011	41	3.00	3.15	18	364	44.5%	-0.28	0.0227	-0.013
8.50	8.80	40	1,152	44.7%	0.70	0.0231	-0.012	42	3.35	3.55	8	2,673	44.1%	-0.31	0.0239	-0.013
7.95	8.25	23	2,582	44.7%	0.68	0.0240	-0.012	43	3.75	3.95	19	187	43.9%	-0.33	0.0249	-0.014
7.40	7.70	98	975	44.5%	0.65	0.0248	-0.013	44	4.20	4.40	3	1,664	43.8%	-0.36	0.0258	-0.014
6.90	7.15	401	10.8K	44.3%	0.63	0.0254	-0.013	45	4.70	4.85	222	1,114	43.7%	-0.39	0.0266	-0.014
6.40	6.70	62	2,042	44.3%	0.60	0.0260	-0.014	46	5.20	5.35	27	237	43.6%	-0.41	0.0272	-0.015
5.95	6.20	10	1,534	44.0%	0.57	0.0264	-0.014	47	5.70	5.90	224	22	43.5%	-0.44	0.0278	-0.015
5.55	5.70	751	1,638	43.8%	0.55	0.0266	-0.014	48	6.25	6.50	1	8,775	43.5%	-0.47	0.0281	-0.015
5.15	5.30	74	918	43.8%	0.52	0.0268	-0.014	49	6.85	7.05	100	46	43.3%	-0.49	0.0284	-0.015
4.80	4.95	397	17.2K	44.0%	0.50	0.0268	-0.014	50	7.45	7.70	1	162	43.4%	-0.52	0.0286	-0.015
4.40	4.60	422	1,273	43.8%	0.47	0.0267	-0.014	51	8.10	8.35		14	43.4%	-0.55	0.0286	-0.015
4.10	4.25	91	1,682	43.8%	0.45	0.0265	-0.014	52	8.80	9.00		29	43.4%	-0.57	0.0285	-0.015
3.80	3.95		923	43.9%	0.43	0.0262	-0.014	53	9.50	9.70		27	43.5%	-0.60	0.0284	-0.015
3.55	3.70		905	44.1%	0.40	0.0258	-0.014	54	10.20	10.45		13	43.6%	-0.62	0.0281	-0.014
3.30	3.40	153	9,211	44.1%	0.38	0.0254	-0.014	55	10.95	11.20		45	43.7%	-0.64	0.0278	-0.014
3.05	3.15	10	424	44.1%	0.36	0.0249	-0.014	56	11.70	11.95		5	43.7%	-0.66	0.0274	-0.014
2.85	2.93		1,234	44.3%	0.34	0.0243	-0.014	57	12.50	12.75		12	43.9%	-0.69	0.0270	-0.014
2.65	2.72	4	161	44.4%	0.33	0.0237	-0.013	58	13.15	13.65		1	43.8%	-0.71	0.0265	-0.013
2.47	2.54	2	167	44.5%	0.31	0.0231	-0.013	59	14.00	14.45			43.9%	-0.73	0.0260	-0.013
2.30	2.37	89	6,108	44.8%	0.29	0.0224	-0.013	60	14.80	15.30		9	43.9%	-0.74	0.0255	-0.013
2.15	2.22	1	371	45.0%	0.28	0.0218	-0.013	61	15.65	16.20		2	44.3%	-0.76	0.0249	-0.012
2.01	2.07	20	20.5K	45.2%	0.26	0.0211	-0.012	62	16.55	17.05		6	44.5%	-0.78	0.0243	-0.012
1.88	1.93		418	45.4%	0.25	0.0204	-0.012	63	17.40	17.95			44.7%	-0.79	0.0238	-0.012
1.76	1.81	5	2,731	45.6%	0.23	0.0197	-0.012	64	18.30	18.80			44.7%	-0.81	0.0232	-0.011
1.65	1.70	222	24.3K	45.8%	0.22	0.0190	-0.011	65	19.20	19.70	16	15	44.8%	-0.82	0.0226	-0.011
1.55	1.59	27	253	46.0%	0.21	0.0184	-0.011	66	20.10	20.65	1	4	45.2%	-0.84	0.0221	-0.011
1.45	1.53		554	46.4%	0.20	0.0177	-0.011	67	21.00	21.55			45.1%	-0.85	0.0214	-0.010
1.37	1.42	2	123	46.6%	0.19	0.0170	-0.011	68	22.00	22.50			45.9%	-0.86	0.0209	-0.010
1.28	1.34	1	461	46.8%	0.18	0.0164	-0.010	69	22.90	23.40			45.5%	-0.87	0.0204	-0.009

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Mar 19, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

IBIT optieketen iShares Bitcoin Trust ETF

Volatiliteitsglimlach — Mar 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie