IBIT chaîne d'options iShares Bitcoin Trust ETF
Cboe delayed options data · au 12:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.9% (41.63–46.82) · ATM IV 35.3% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 20.30 | 21.00 | 39 | 1.00 | 0.0009 | -0.000 | 23 | 0 | 0.0100 | 1,644 | 109.7% | -0.00 | 0.0009 | -0.003 | |||
| 19.30 | 20.05 | 11 | 1.00 | 0.0010 | -0.001 | 24 | 0 | 0.0100 | 17.3K | 102.9% | -0.00 | 0.0010 | -0.003 | |||
| 18.30 | 19.05 | 321 | 1.00 | 0.0013 | -0.001 | 25 | 0.0100 | 0.0200 | 3 | 42.6K | 108.0% | -0.00 | 0.0013 | -0.003 | ||
| 17.35 | 18.05 | 264 | 0.99 | 0.0016 | -0.002 | 26 | 0.0100 | 0.0200 | 10.2K | 101.1% | -0.01 | 0.0016 | -0.004 | |||
| 16.70 | 17.05 | 68 | 21 | 99.2% | 0.99 | 0.0019 | -0.002 | 27 | 0.0100 | 0.0200 | 16.5K | 94.4% | -0.01 | 0.0019 | -0.004 | |
| 15.35 | 16.05 | 34 | 0.99 | 0.0023 | -0.003 | 28 | 0.0100 | 0.0200 | 31 | 6,470 | 87.9% | -0.01 | 0.0023 | -0.005 | ||
| 14.35 | 15.05 | 46 | 0.99 | 0.0029 | -0.003 | 29 | 0.0100 | 0.0200 | 17 | 13.1K | 81.7% | -0.01 | 0.0029 | -0.005 | ||
| 13.70 | 14.05 | 10 | 1,341 | 76.3% | 0.99 | 0.0036 | -0.004 | 30 | 0.0200 | 0.0300 | 11 | 51.2K | 80.6% | -0.01 | 0.0036 | -0.006 |
| 12.35 | 13.05 | 187 | 0.99 | 0.0044 | -0.005 | 31 | 0.0200 | 0.0400 | 26 | 2,594 | 76.3% | -0.01 | 0.0044 | -0.006 | ||
| 11.70 | 12.05 | 2 | 352 | 62.1% | 0.99 | 0.0056 | -0.005 | 32 | 0.0300 | 0.0400 | 304 | 11.2K | 71.6% | -0.01 | 0.0056 | -0.007 |
| 10.75 | 11.05 | 7 | 582 | 65.4% | 0.98 | 0.0071 | -0.006 | 33 | 0.0300 | 0.0500 | 287 | 11.6K | 66.8% | -0.02 | 0.0071 | -0.008 |
| 9.75 | 10.05 | 2 | 3,341 | 58.8% | 0.98 | 0.0091 | -0.008 | 34 | 0.0400 | 0.0600 | 254 | 20.9K | 62.9% | -0.02 | 0.0091 | -0.009 |
| 8.85 | 9.10 | 12 | 17.4K | 65.0% | 0.97 | 0.0118 | -0.009 | 35 | 0.0500 | 0.0600 | 92 | 37.7K | 57.6% | -0.03 | 0.0118 | -0.010 |
| 7.90 | 8.00 | 72 | 10.4K | 54.9% | 0.97 | 0.0156 | -0.010 | 36 | 0.0700 | 0.0800 | 1,098 | 25.6K | 54.5% | -0.04 | 0.0156 | -0.011 |
| 6.90 | 7.00 | 211 | 17.5K | 48.3% | 0.95 | 0.0209 | -0.012 | 37 | 0.0800 | 0.0900 | 28 | 12.3K | 49.4% | -0.05 | 0.0210 | -0.013 |
| 5.90 | 6.05 | 19 | 28.3K | 44.4% | 0.94 | 0.0287 | -0.015 | 38 | 0.1000 | 0.1200 | 1,116 | 20.6K | 45.5% | -0.06 | 0.0288 | -0.015 |
| 5.45 | 5.55 | 167 | 43.3% | 0.93 | 0.0338 | -0.016 | 38.5 | 0.1200 | 0.1400 | 6 | 3,959 | 43.9% | -0.07 | 0.0339 | -0.017 | |
| 4.95 | 5.10 | 295 | 25.5K | 41.7% | 0.92 | 0.0399 | -0.018 | 39 | 0.1400 | 0.1600 | 685 | 11.8K | 41.9% | -0.09 | 0.0401 | -0.018 |
| 4.50 | 4.60 | 6 | 21 | 39.9% | 0.90 | 0.0474 | -0.020 | 39.5 | 0.1700 | 0.1900 | 11 | 4,831 | 40.4% | -0.10 | 0.0476 | -0.020 |
| 4.05 | 4.15 | 212 | 67.4K | 39.1% | 0.88 | 0.0561 | -0.022 | 40 | 0.2200 | 0.2400 | 1,695 | 52.7K | 39.6% | -0.12 | 0.0564 | -0.023 |
| 3.60 | 3.70 | 29 | 37.8% | 0.85 | 0.0661 | -0.025 | 40.5 | 0.2700 | 0.3000 | 905 | 1,517 | 38.2% | -0.15 | 0.0665 | -0.025 | |
| 3.15 | 3.30 | 144 | 11.0K | 37.0% | 0.82 | 0.0770 | -0.028 | 41 | 0.3500 | 0.3700 | 1,815 | 14.1K | 37.5% | -0.18 | 0.0775 | -0.029 |
| 2.79 | 2.87 | 4 | 58 | 36.7% | 0.78 | 0.0883 | -0.031 | 41.5 | 0.4400 | 0.4700 | 232 | 3,347 | 36.8% | -0.22 | 0.0889 | -0.032 |
| 2.41 | 2.47 | 2,273 | 32.3K | 35.9% | 0.73 | 0.0991 | -0.034 | 42 | 0.5600 | 0.5900 | 5,495 | 15.6K | 36.4% | -0.27 | 0.0998 | -0.035 |
| 2.06 | 2.12 | 4 | 231 | 35.5% | 0.68 | 0.1087 | -0.037 | 42.5 | 0.7100 | 0.7400 | 287 | 3,651 | 35.7% | -0.32 | 0.1096 | -0.037 |
| 1.76 | 1.79 | 5,845 | 23.2K | 35.4% | 0.62 | 0.1163 | -0.039 | 43 | 0.8900 | 0.9100 | 536 | 12.3K | 35.5% | -0.38 | 0.1174 | -0.039 |
| 1.22 | 1.25 | 2,984 | 30.2K | 35.2% | 0.50 | 0.1233 | -0.041 | 44 | 1.34 | 1.38 | 2,084 | 14.5K | 35.3% | -0.50 | 0.1246 | -0.041 |
| 0.8100 | 0.8400 | 7,636 | 62.5K | 35.2% | 0.38 | 0.1173 | -0.039 | 45 | 1.93 | 1.97 | 558 | 27.9K | 35.3% | -0.62 | 0.1188 | -0.039 |
| 0.5300 | 0.5500 | 448 | 26.3K | 35.7% | 0.28 | 0.1017 | -0.035 | 46 | 2.63 | 2.71 | 49 | 2,665 | 35.8% | -0.73 | 0.1034 | -0.035 |
| 0.3400 | 0.3600 | 3,109 | 16.6K | 36.5% | 0.20 | 0.0825 | -0.029 | 47 | 3.40 | 3.55 | 1 | 412 | 36.2% | -0.81 | 0.0840 | -0.029 |
| 0.2200 | 0.2400 | 6,044 | 32.2K | 37.6% | 0.14 | 0.0634 | -0.023 | 48 | 4.30 | 4.45 | 2 | 81 | 38.0% | -0.87 | 0.0651 | -0.023 |
| 0.1400 | 0.1600 | 935 | 8,397 | 38.7% | 0.09 | 0.0472 | -0.018 | 49 | 5.20 | 5.40 | 3 | 865 | 39.2% | -0.92 | 0.0498 | -0.018 |
| 0.1000 | 0.1100 | 5,121 | 34.9K | 40.4% | 0.07 | 0.0350 | -0.014 | 50 | 6.15 | 6.35 | 69 | 600 | 40.0% | -0.94 | 0.0381 | -0.015 |
| 0.0700 | 0.0800 | 8 | 12.4K | 42.1% | 0.05 | 0.0264 | -0.012 | 51 | 7.15 | 7.30 | 1 | 41.4% | -0.96 | 0.0306 | -0.013 | |
| 0.0500 | 0.0600 | 184 | 5,382 | 43.9% | 0.04 | 0.0203 | -0.010 | 52 | 8.15 | 8.30 | 5 | 29 | 45.6% | -0.98 | 0.0246 | -0.012 |
| 0.0400 | 0.0500 | 15 | 5,122 | 46.3% | 0.03 | 0.0160 | -0.009 | 53 | 9.05 | 9.75 | 66.2% | -0.98 | 0.0190 | -0.009 | ||
| 0.0300 | 0.0400 | 164 | 7,381 | 48.1% | 0.03 | 0.0129 | -0.008 | 54 | 10.05 | 10.80 | 4 | 72.6% | -0.99 | 0.0149 | -0.007 | |
| 0.0300 | 0.0400 | 32 | 35.4K | 51.6% | 0.02 | 0.0106 | -0.007 | 55 | 10.85 | 11.65 | 22 | 61.7% | -0.99 | 0.0100 | -0.007 | |
| 0.0200 | 0.0300 | 20 | 4,305 | 52.5% | 0.02 | 0.0088 | -0.006 | 56 | 12.05 | 12.60 | 1 | 1 | 73.9% | -1.00 | 0.0068 | -0.006 |
| 0.0200 | 0.0300 | 71 | 1,176 | 55.8% | 0.02 | 0.0074 | -0.006 | 57 | 13.00 | 13.75 | 1 | 82.3% | -1.00 | 0.0045 | -0.005 | |
| 0.0200 | 0.0300 | 1,205 | 58.9% | 0.01 | 0.0063 | -0.005 | 58 | 14.05 | 14.80 | 90.4% | -1.00 | 0.0029 | -0.005 | |||
| 0.0200 | 0.0300 | 84 | 1,426 | 62.0% | 0.01 | 0.0054 | -0.005 | 59 | 15.05 | 15.75 | 92.5% | -1.00 | 0.0019 | -0.005 | ||
| 0.0100 | 0.0200 | 54 | 25.1K | 61.0% | 0.01 | 0.0047 | -0.004 | 60 | 16.05 | 16.60 | 1 | 1 | 89.6% | -1.00 | 0.0012 | -0.005 |
| 0.0100 | 0.0200 | 413 | 34.1K | 74.4% | 0.01 | 0.0026 | -0.003 | 65 | 21.05 | 21.65 | 110.0% | -1.00 | 0.0000 | -0.005 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs