IBIT Optionskette iShares Bitcoin Trust ETF

Verfall Cboe delayed options data · Stand 12:37 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 ±9.2% (42.27–50.88) · ATM IV 37.0% · P/C Open Interest 0.86

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
21.10	23.20		10		0.99	0.0018	-0.004	24	0.0200	0.0400	30	1,441	90.9%	-0.01	0.0018	-0.004
20.35	22.45		288	109.6%	0.99	0.0021	-0.005	25	0.0300	0.0500	4,060	7,880	89.0%	-0.01	0.0021	-0.005
19.35	21.80		27	119.9%	0.99	0.0025	-0.005	26	0.0400	0.0600	10	844	86.5%	-0.01	0.0025	-0.005
19.25	19.40	1	24	85.6%	0.99	0.0030	-0.006	27	0.0500	0.0700	209	1,820	83.6%	-0.01	0.0030	-0.006
18.25	18.40		12	79.7%	0.98	0.0035	-0.006	28	0.0600	0.0800		1,712	80.4%	-0.02	0.0035	-0.006
17.25	17.40		16	73.9%	0.98	0.0042	-0.007	29	0.0700	0.0900	128	3,175	77.0%	-0.02	0.0042	-0.007
16.30	16.45	8	1,113	75.7%	0.98	0.0050	-0.008	30	0.0900	0.1000	914	9,673	74.2%	-0.02	0.0050	-0.008
15.30	15.45	4	38	70.2%	0.97	0.0061	-0.009	31	0.1100	0.1200	103	6,855	71.7%	-0.03	0.0061	-0.009
14.35	14.50	52	257	67.6%	0.97	0.0073	-0.010	32	0.1200	0.1400	606	10.8K	68.3%	-0.03	0.0073	-0.010
13.35	13.50	19	149	64.7%	0.96	0.0088	-0.011	33	0.1400	0.1600	222	14.2K	65.2%	-0.04	0.0088	-0.011
12.40	12.50	23	645	61.6%	0.96	0.0105	-0.011	34	0.1600	0.1800	306	33.1K	62.0%	-0.04	0.0106	-0.011
11.40	11.55	23	1,014	58.2%	0.95	0.0126	-0.012	35	0.1800	0.2000	672	21.4K	58.5%	-0.05	0.0126	-0.012
10.45	10.60	26	2,153	56.2%	0.94	0.0151	-0.013	36	0.2100	0.2300	218	31.4K	55.5%	-0.06	0.0152	-0.013
9.50	9.60	116	2,518	52.4%	0.93	0.0182	-0.014	37	0.2400	0.2700	476	21.6K	52.5%	-0.07	0.0183	-0.015
8.55	8.65	30	2,492	49.6%	0.91	0.0222	-0.016	38	0.2900	0.3100	523	5,663	49.7%	-0.09	0.0223	-0.016
7.60	7.75	21	7,629	47.4%	0.89	0.0271	-0.018	39	0.3600	0.3700	1,233	26.1K	47.3%	-0.11	0.0273	-0.018
6.70	6.85	535	29.3K	45.5%	0.87	0.0330	-0.019	40	0.4400	0.4500	2,317	41.0K	44.9%	-0.13	0.0332	-0.020
0	0				0.00	0.0000	0.000	40.5	0	0				0.00	0.0000	0.000
5.80	5.95	305	4,773	43.0%	0.84	0.0400	-0.022	41	0.5500	0.5800	2,488	14.1K	43.0%	-0.16	0.0403	-0.022
0	0				0.00	0.0000	0.000	41.5	0	0				0.00	0.0000	0.000
4.95	5.10	403	4,559	41.1%	0.80	0.0477	-0.024	42	0.7100	0.7400	3,102	10.2K	41.4%	-0.21	0.0482	-0.024
0	0				0.00	0.0000	0.000	42.5	0	0				0.00	0.0000	0.000
4.20	4.30	147	3,884	40.0%	0.75	0.0558	-0.026	43	0.9200	0.9500	1,408	18.6K	40.1%	-0.26	0.0564	-0.026
0	0				0.00	0.0000	0.000	43.5	0	0				0.00	0.0000	0.000
3.45	3.60	130	9,128	38.9%	0.69	0.0634	-0.028	44	1.19	1.22	1,809	21.6K	39.0%	-0.32	0.0642	-0.029
0	0				0.00	0.0000	0.000	44.5	0	0				0.00	0.0000	0.000
2.85	2.89	238	27.7K	38.1%	0.62	0.0696	-0.030	45	1.54	1.57	5,154	17.9K	38.1%	-0.38	0.0705	-0.030
0	0				0.00	0.0000	0.000	45.5	0	0				0.00	0.0000	0.000
2.28	2.32	2,386	23.3K	37.5%	0.55	0.0735	-0.030	46	1.96	2.00	7,701	9,662	37.4%	-0.46	0.0748	-0.031
0	0				0.00	0.0000	0.000	46.5	0	0				0.00	0.0000	0.000
1.79	1.83	6,655	14.5K	37.0%	0.47	0.0748	-0.030	47	2.47	2.52	1,554	5,887	37.0%	-0.53	0.0763	-0.031
0	0				0.00	0.0000	0.000	47.5	0	0				0.00	0.0000	0.000
1.38	1.42	2,827	29.2K	36.6%	0.40	0.0733	-0.029	48	3.05	3.15	293	20.8K	36.9%	-0.61	0.0752	-0.030
0	0				0.00	0.0000	0.000	48.5	0	0				0.00	0.0000	0.000
1.05	1.08	3,751	27.5K	36.4%	0.33	0.0694	-0.027	49	3.70	3.80	18	1,477	36.3%	-0.68	0.0715	-0.028
0	0				0.00	0.0000	0.000	49.5	0	0				0.00	0.0000	0.000
0.7900	0.8200	6,905	32.1K	36.4%	0.27	0.0634	-0.024	50	4.45	4.55	43	2,533	36.4%	-0.74	0.0659	-0.025
0	0				0.00	0.0000	0.000	50.5	0	0				0.00	0.0000	0.000
0.5900	0.6200	1,672	13.9K	36.5%	0.21	0.0560	-0.021	51	5.25	5.35	123	277	36.3%	-0.80	0.0589	-0.023
0	0				0.00	0.0000	0.000	51.5	0	0				0.00	0.0000	0.000
0.4300	0.4600	1,493	36.8K	36.6%	0.17	0.0482	-0.019	52	6.10	6.20	2	5,099	36.2%	-0.85	0.0513	-0.020
0.3200	0.3400	979	31.9K	36.8%	0.13	0.0406	-0.016	53	7.00	7.10		425	36.5%	-0.89	0.0439	-0.017
0.2400	0.2600	436	7,329	37.4%	0.10	0.0337	-0.014	54	7.90	8.05		321	36.6%	-0.92	0.0369	-0.015
0.1800	0.2000	1,619	17.7K	38.0%	0.08	0.0279	-0.012	55	8.85	9.00		180	36.6%	-0.94	0.0306	-0.013
0.1400	0.1600	481	8,205	38.9%	0.07	0.0232	-0.010	56	9.85	10.00		74	39.5%	-0.96	0.0249	-0.011
0.1100	0.1300	259	36.0K	39.8%	0.05	0.0193	-0.009	57	10.80	10.95		113	35.3%	-0.97	0.0198	-0.009
0.0800	0.1000	205	13.6K	40.2%	0.05	0.0162	-0.008	58	11.80	11.95		75	37.7%	-0.98	0.0156	-0.008
0.0700	0.0900	3	7,170	41.8%	0.04	0.0137	-0.007	59	12.40	13.75		13	56.7%	-0.98	0.0120	-0.006
0.0600	0.0700	136	13.2K	42.6%	0.03	0.0116	-0.006	60	12.70	14.85		1		-0.99	0.0092	-0.005
0.0400	0.0500	634	4,377	50.4%	0.02	0.0058	-0.004	65	17.75	21.10			87.2%	-1.00	0.0022	-0.001

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 — Nov 20, 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

IBIT Optionskette iShares Bitcoin Trust ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum