IBIT Optionskette iShares Bitcoin Trust ETF
Cboe delayed options data · Stand 15:35 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±6.3% (42.80–48.55) · ATM IV 38.3% · P/C Open Interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 22.60 | 22.80 | 39 | 1.00 | 0.0007 | 0.000 | 23 | 0 | 0.0100 | 1,644 | 118.8% | -0.00 | 0.0007 | -0.003 | |||
| 21.60 | 21.80 | 11 | 1.00 | 0.0008 | 0.000 | 24 | 0 | 0.0100 | 8 | 17.3K | 111.9% | -0.00 | 0.0008 | -0.003 | ||
| 20.60 | 20.80 | 321 | 1.00 | 0.0010 | 0.000 | 25 | 0 | 0.0100 | 5 | 42.6K | 105.2% | -0.00 | 0.0010 | -0.003 | ||
| 19.60 | 19.80 | 264 | 1.00 | 0.0012 | 0.000 | 26 | 0.0100 | 0.0200 | 10.2K | 110.7% | -0.00 | 0.0012 | -0.004 | |||
| 18.60 | 18.80 | 21 | 0.99 | 0.0015 | 0.000 | 27 | 0.0100 | 0.0200 | 16.5K | 103.9% | -0.01 | 0.0015 | -0.004 | |||
| 17.65 | 17.80 | 6 | 34 | 88.5% | 0.99 | 0.0018 | 0.000 | 28 | 0.0100 | 0.0200 | 6,470 | 97.3% | -0.01 | 0.0018 | -0.004 | |
| 16.65 | 16.80 | 46 | 79.4% | 0.99 | 0.0022 | 0.000 | 29 | 0.0100 | 0.0200 | 13.1K | 91.0% | -0.01 | 0.0022 | -0.005 | ||
| 15.65 | 15.80 | 1 | 1,341 | 69.5% | 0.99 | 0.0026 | 0.000 | 30 | 0.0100 | 0.0200 | 516 | 51.2K | 84.8% | -0.01 | 0.0026 | -0.005 |
| 14.65 | 14.80 | 187 | 0.99 | 0.0032 | 0.000 | 31 | 0.0200 | 0.0300 | 7 | 2,594 | 84.0% | -0.01 | 0.0032 | -0.006 | ||
| 13.65 | 13.85 | 1 | 352 | 77.0% | 0.99 | 0.0039 | 0.000 | 32 | 0.0200 | 0.0300 | 9 | 11.2K | 77.8% | -0.01 | 0.0039 | -0.006 |
| 12.65 | 12.85 | 582 | 70.2% | 0.99 | 0.0048 | -0.001 | 33 | 0.0300 | 0.0400 | 15 | 11.6K | 75.2% | -0.01 | 0.0049 | -0.007 | |
| 11.65 | 11.85 | 22 | 3,341 | 63.6% | 0.98 | 0.0060 | -0.002 | 34 | 0.0300 | 0.0400 | 6 | 20.9K | 69.2% | -0.02 | 0.0060 | -0.008 |
| 10.65 | 10.85 | 5 | 17.4K | 57.2% | 0.98 | 0.0076 | -0.003 | 35 | 0.0400 | 0.0500 | 145 | 37.7K | 65.7% | -0.02 | 0.0076 | -0.009 |
| 9.70 | 9.85 | 53 | 10.4K | 58.5% | 0.98 | 0.0096 | -0.005 | 36 | 0.0400 | 0.0500 | 7 | 25.6K | 59.7% | -0.02 | 0.0096 | -0.009 |
| 8.70 | 8.90 | 47 | 17.5K | 56.9% | 0.97 | 0.0123 | -0.006 | 37 | 0.0500 | 0.0600 | 83 | 12.3K | 55.6% | -0.03 | 0.0124 | -0.011 |
| 7.75 | 7.85 | 273 | 28.3K | 50.5% | 0.96 | 0.0162 | -0.008 | 38 | 0.0600 | 0.0800 | 23 | 20.6K | 51.8% | -0.04 | 0.0162 | -0.012 |
| 7.30 | 7.35 | 167 | 50.7% | 0.96 | 0.0186 | -0.009 | 38.5 | 0.0700 | 0.0800 | 1 | 3,959 | 49.5% | -0.04 | 0.0187 | -0.013 | |
| 6.80 | 6.90 | 80 | 25.5K | 47.4% | 0.95 | 0.0217 | -0.010 | 39 | 0.0800 | 0.0900 | 259 | 11.8K | 47.5% | -0.05 | 0.0218 | -0.014 |
| 6.30 | 6.40 | 21 | 46.8% | 0.95 | 0.0254 | -0.012 | 39.5 | 0.0900 | 0.1000 | 1,005 | 4,831 | 45.5% | -0.05 | 0.0255 | -0.015 | |
| 5.80 | 5.90 | 659 | 67.4K | 43.5% | 0.94 | 0.0299 | -0.013 | 40 | 0.1100 | 0.1200 | 371 | 52.7K | 44.2% | -0.06 | 0.0300 | -0.016 |
| 5.35 | 5.45 | 1 | 29 | 42.2% | 0.93 | 0.0354 | -0.015 | 40.5 | 0.1300 | 0.1400 | 17 | 1,517 | 42.5% | -0.07 | 0.0356 | -0.018 |
| 4.85 | 4.95 | 99 | 11.0K | 40.6% | 0.91 | 0.0420 | -0.018 | 41 | 0.1600 | 0.1700 | 8,817 | 14.1K | 41.3% | -0.09 | 0.0423 | -0.020 |
| 4.40 | 4.50 | 58 | 40.2% | 0.89 | 0.0500 | -0.020 | 41.5 | 0.1900 | 0.2000 | 597 | 3,347 | 39.6% | -0.11 | 0.0503 | -0.023 | |
| 3.95 | 4.05 | 375 | 32.3K | 39.1% | 0.87 | 0.0590 | -0.024 | 42 | 0.2500 | 0.2600 | 2,381 | 15.6K | 38.9% | -0.13 | 0.0594 | -0.026 |
| 3.55 | 3.60 | 27 | 231 | 38.6% | 0.84 | 0.0690 | -0.027 | 42.5 | 0.3200 | 0.3300 | 534 | 3,651 | 38.5% | -0.17 | 0.0694 | -0.029 |
| 3.15 | 3.20 | 413 | 23.2K | 38.5% | 0.80 | 0.0791 | -0.031 | 43 | 0.4100 | 0.4200 | 667 | 12.3K | 38.0% | -0.20 | 0.0797 | -0.033 |
| 2.41 | 2.45 | 2,770 | 30.2K | 37.9% | 0.71 | 0.0975 | -0.039 | 44 | 0.6700 | 0.6800 | 1,886 | 14.5K | 37.6% | -0.30 | 0.0982 | -0.040 |
| 1.80 | 1.83 | 10.4K | 62.5K | 38.1% | 0.60 | 0.1090 | -0.045 | 45 | 1.05 | 1.06 | 1,601 | 27.9K | 37.9% | -0.40 | 0.1098 | -0.045 |
| 1.31 | 1.32 | 10.4K | 26.3K | 38.5% | 0.49 | 0.1110 | -0.047 | 46 | 1.55 | 1.56 | 398 | 2,665 | 38.2% | -0.51 | 0.1121 | -0.047 |
| 0.9300 | 0.9500 | 9,129 | 16.6K | 39.2% | 0.38 | 0.1043 | -0.046 | 47 | 2.18 | 2.20 | 132 | 412 | 39.1% | -0.62 | 0.1054 | -0.046 |
| 0.6600 | 0.6700 | 3,953 | 32.2K | 40.2% | 0.29 | 0.0917 | -0.043 | 48 | 2.88 | 2.94 | 20 | 81 | 39.8% | -0.71 | 0.0930 | -0.042 |
| 0.4600 | 0.4800 | 926 | 8,397 | 41.4% | 0.22 | 0.0770 | -0.037 | 49 | 3.65 | 3.75 | 7 | 865 | 40.2% | -0.78 | 0.0782 | -0.037 |
| 0.3300 | 0.3400 | 7,634 | 34.9K | 42.7% | 0.17 | 0.0624 | -0.032 | 50 | 4.55 | 4.65 | 108 | 600 | 42.6% | -0.84 | 0.0635 | -0.031 |
| 0.2400 | 0.2500 | 165 | 12.4K | 44.4% | 0.12 | 0.0496 | -0.027 | 51 | 5.45 | 5.55 | 1 | 43.5% | -0.88 | 0.0505 | -0.025 | |
| 0.1700 | 0.1800 | 217 | 5,382 | 45.6% | 0.09 | 0.0392 | -0.023 | 52 | 6.40 | 6.50 | 20 | 29 | 45.6% | -0.91 | 0.0397 | -0.020 |
| 0.1300 | 0.1400 | 24 | 5,122 | 47.6% | 0.07 | 0.0311 | -0.020 | 53 | 7.35 | 7.45 | 46.4% | -0.93 | 0.0322 | -0.016 | ||
| 0.1000 | 0.1100 | 397 | 7,381 | 49.5% | 0.06 | 0.0249 | -0.017 | 54 | 8.35 | 8.45 | 5 | 4 | 50.9% | -0.95 | 0.0270 | -0.013 |
| 0.0800 | 0.0900 | 310 | 35.4K | 51.6% | 0.05 | 0.0202 | -0.015 | 55 | 9.30 | 9.40 | 21 | 22 | 48.3% | -0.96 | 0.0233 | -0.011 |
| 0.0700 | 0.0800 | 183 | 4,305 | 54.3% | 0.04 | 0.0166 | -0.013 | 56 | 10.30 | 10.40 | 11 | 1 | 52.2% | -0.97 | 0.0198 | -0.010 |
| 0.0600 | 0.0700 | 1 | 1,176 | 56.8% | 0.03 | 0.0138 | -0.012 | 57 | 11.30 | 11.40 | 1 | 55.9% | -0.98 | 0.0169 | -0.009 | |
| 0.0500 | 0.0600 | 163 | 1,205 | 58.8% | 0.03 | 0.0116 | -0.011 | 58 | 12.25 | 12.45 | 59.6% | -0.98 | 0.0145 | -0.009 | ||
| 0.0400 | 0.0500 | 3 | 1,426 | 60.4% | 0.02 | 0.0098 | -0.010 | 59 | 13.25 | 13.45 | 63.1% | -0.99 | 0.0116 | -0.010 | ||
| 0.0400 | 0.0500 | 100 | 25.1K | 63.7% | 0.02 | 0.0084 | -0.009 | 60 | 14.25 | 14.45 | 1 | 66.6% | -0.99 | 0.0092 | -0.011 | |
| 0.0200 | 0.0300 | 665 | 34.1K | 73.2% | 0.01 | 0.0044 | -0.006 | 65 | 19.25 | 19.45 | 82.8% | -1.00 | 0.0026 | -0.015 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts