IBIT option chain iShares Bitcoin Trust ETF
Cboe delayed options data · के अनुसार 18:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.4% (43.05–48.94) · ATM IV 39.3% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 23.00 | 23.20 | 39 | 160.8% | 1.00 | 0.0006 | 0.000 | 23 | 0 | 0.0200 | 1,644 | 128.8% | -0.00 | 0.0006 | -0.003 | ||
| 22.00 | 22.20 | 11 | 151.1% | 1.00 | 0.0007 | 0.000 | 24 | 0 | 0.0200 | 8 | 17.3K | 121.4% | -0.00 | 0.0007 | -0.003 | |
| 21.00 | 21.20 | 321 | 141.9% | 1.00 | 0.0009 | 0.000 | 25 | 0.0100 | 0.0200 | 30 | 42.6K | 119.5% | -0.00 | 0.0009 | -0.003 | |
| 20.00 | 20.20 | 264 | 132.9% | 1.00 | 0.0011 | 0.000 | 26 | 0.0100 | 0.0200 | 10.2K | 112.4% | -0.00 | 0.0011 | -0.003 | ||
| 19.00 | 19.20 | 21 | 124.4% | 1.00 | 0.0013 | 0.000 | 27 | 0.0100 | 0.0200 | 16.5K | 105.6% | -0.00 | 0.0013 | -0.004 | ||
| 18.00 | 18.20 | 14 | 34 | 116.1% | 0.99 | 0.0016 | 0.000 | 28 | 0.0100 | 0.0200 | 6,470 | 99.0% | -0.01 | 0.0016 | -0.004 | |
| 17.00 | 17.20 | 46 | 108.2% | 0.99 | 0.0019 | 0.000 | 29 | 0.0100 | 0.0300 | 13.1K | 95.8% | -0.01 | 0.0019 | -0.004 | ||
| 16.05 | 16.20 | 11 | 1,341 | 107.1% | 0.99 | 0.0024 | 0.000 | 30 | 0.0100 | 0.0200 | 534 | 51.2K | 86.4% | -0.01 | 0.0024 | -0.005 |
| 15.05 | 15.20 | 187 | 99.5% | 0.99 | 0.0029 | 0.000 | 31 | 0.0100 | 0.0300 | 26 | 2,594 | 83.2% | -0.01 | 0.0029 | -0.005 | |
| 14.05 | 14.20 | 11 | 352 | 92.1% | 0.99 | 0.0035 | 0.000 | 32 | 0.0200 | 0.0300 | 13 | 11.2K | 79.4% | -0.01 | 0.0036 | -0.006 |
| 13.05 | 13.20 | 30 | 582 | 84.9% | 0.99 | 0.0044 | -0.000 | 33 | 0.0200 | 0.0300 | 20 | 11.6K | 73.4% | -0.01 | 0.0044 | -0.007 |
| 12.05 | 12.20 | 22 | 3,341 | 77.9% | 0.99 | 0.0054 | -0.001 | 34 | 0.0300 | 0.0400 | 12 | 20.9K | 70.8% | -0.01 | 0.0055 | -0.007 |
| 11.05 | 11.25 | 7 | 17.4K | 75.4% | 0.98 | 0.0068 | -0.003 | 35 | 0.0300 | 0.0400 | 243 | 37.7K | 64.9% | -0.02 | 0.0069 | -0.008 |
| 10.10 | 10.25 | 75 | 10.4K | 71.9% | 0.98 | 0.0087 | -0.004 | 36 | 0.0400 | 0.0500 | 90 | 25.6K | 61.4% | -0.02 | 0.0087 | -0.009 |
| 9.10 | 9.20 | 140 | 17.5K | 61.8% | 0.97 | 0.0112 | -0.005 | 37 | 0.0400 | 0.0600 | 160 | 12.3K | 56.5% | -0.03 | 0.0112 | -0.010 |
| 8.10 | 8.20 | 310 | 28.3K | 55.3% | 0.97 | 0.0147 | -0.007 | 38 | 0.0600 | 0.0700 | 32 | 20.6K | 52.9% | -0.03 | 0.0147 | -0.011 |
| 7.60 | 7.70 | 167 | 52.0% | 0.96 | 0.0170 | -0.008 | 38.5 | 0.0600 | 0.0800 | 2 | 3,959 | 50.6% | -0.04 | 0.0170 | -0.012 | |
| 7.10 | 7.20 | 132 | 25.5K | 48.8% | 0.96 | 0.0197 | -0.010 | 39 | 0.0700 | 0.0800 | 469 | 11.8K | 48.2% | -0.04 | 0.0198 | -0.013 |
| 6.60 | 6.70 | 21 | 48.3% | 0.95 | 0.0230 | -0.011 | 39.5 | 0.0800 | 0.1000 | 1,011 | 4,831 | 46.9% | -0.05 | 0.0231 | -0.014 | |
| 6.15 | 6.20 | 1,382 | 67.4K | 45.0% | 0.94 | 0.0271 | -0.013 | 40 | 0.1000 | 0.1100 | 1,443 | 52.7K | 45.2% | -0.06 | 0.0272 | -0.016 |
| 5.65 | 5.75 | 13 | 29 | 43.9% | 0.93 | 0.0320 | -0.015 | 40.5 | 0.1200 | 0.1300 | 39 | 1,517 | 43.7% | -0.07 | 0.0322 | -0.017 |
| 5.20 | 5.25 | 104 | 11.0K | 42.4% | 0.92 | 0.0380 | -0.017 | 41 | 0.1500 | 0.1600 | 9,111 | 14.1K | 42.7% | -0.08 | 0.0382 | -0.019 |
| 4.70 | 4.80 | 2 | 58 | 42.1% | 0.90 | 0.0451 | -0.020 | 41.5 | 0.1800 | 0.1900 | 598 | 3,347 | 41.2% | -0.10 | 0.0453 | -0.022 |
| 4.25 | 4.35 | 790 | 32.3K | 41.2% | 0.88 | 0.0533 | -0.023 | 42 | 0.2300 | 0.2400 | 2,988 | 15.6K | 40.5% | -0.12 | 0.0536 | -0.025 |
| 3.85 | 3.90 | 41 | 231 | 39.8% | 0.85 | 0.0624 | -0.026 | 42.5 | 0.2800 | 0.3000 | 1,025 | 3,651 | 39.4% | -0.15 | 0.0628 | -0.028 |
| 3.40 | 3.50 | 773 | 23.2K | 40.0% | 0.82 | 0.0720 | -0.030 | 43 | 0.3600 | 0.3800 | 1,364 | 12.3K | 38.9% | -0.18 | 0.0725 | -0.032 |
| 2.68 | 2.71 | 3,106 | 30.2K | 38.9% | 0.73 | 0.0902 | -0.038 | 44 | 0.6000 | 0.6200 | 2,285 | 14.5K | 38.7% | -0.27 | 0.0908 | -0.040 |
| 2.03 | 2.07 | 13.6K | 62.5K | 39.2% | 0.63 | 0.1030 | -0.045 | 45 | 0.9500 | 0.9700 | 4,163 | 27.9K | 38.8% | -0.37 | 0.1038 | -0.046 |
| 1.50 | 1.52 | 16.2K | 26.3K | 39.4% | 0.53 | 0.1074 | -0.049 | 46 | 1.42 | 1.44 | 1,437 | 2,665 | 39.3% | -0.48 | 0.1084 | -0.049 |
| 1.09 | 1.11 | 11.4K | 16.6K | 40.3% | 0.42 | 0.1034 | -0.049 | 47 | 2.01 | 2.04 | 263 | 412 | 40.0% | -0.58 | 0.1044 | -0.049 |
| 0.7900 | 0.8100 | 13.4K | 32.2K | 41.4% | 0.33 | 0.0934 | -0.046 | 48 | 2.71 | 2.73 | 96 | 81 | 41.1% | -0.67 | 0.0945 | -0.046 |
| 0.5600 | 0.5800 | 1,465 | 8,397 | 42.3% | 0.25 | 0.0803 | -0.042 | 49 | 3.45 | 3.55 | 37 | 865 | 42.3% | -0.75 | 0.0815 | -0.041 |
| 0.4000 | 0.4200 | 19.8K | 34.9K | 43.6% | 0.19 | 0.0667 | -0.037 | 50 | 4.30 | 4.35 | 116 | 600 | 41.8% | -0.81 | 0.0678 | -0.035 |
| 0.2900 | 0.3000 | 743 | 12.4K | 44.8% | 0.15 | 0.0540 | -0.031 | 51 | 5.15 | 5.25 | 1 | 1 | 43.2% | -0.86 | 0.0550 | -0.029 |
| 0.2200 | 0.2300 | 346 | 5,382 | 46.8% | 0.11 | 0.0432 | -0.026 | 52 | 6.10 | 6.20 | 20 | 29 | 45.8% | -0.90 | 0.0439 | -0.024 |
| 0.1600 | 0.1700 | 83 | 5,122 | 48.1% | 0.09 | 0.0344 | -0.023 | 53 | 7.05 | 7.15 | 47.3% | -0.92 | 0.0349 | -0.019 | ||
| 0.1200 | 0.1400 | 421 | 7,381 | 50.1% | 0.07 | 0.0276 | -0.019 | 54 | 8.00 | 8.10 | 7 | 4 | 47.3% | -0.94 | 0.0285 | -0.016 |
| 0.1000 | 0.1100 | 794 | 35.4K | 52.2% | 0.05 | 0.0224 | -0.017 | 55 | 9.00 | 9.10 | 23 | 22 | 51.6% | -0.95 | 0.0242 | -0.013 |
| 0.0800 | 0.0900 | 185 | 4,305 | 54.1% | 0.04 | 0.0184 | -0.015 | 56 | 10.00 | 10.10 | 12 | 1 | 52.0% | -0.96 | 0.0212 | -0.010 |
| 0.0700 | 0.0800 | 33 | 1,176 | 56.8% | 0.04 | 0.0153 | -0.013 | 57 | 11.00 | 11.05 | 1 | -0.97 | 0.0190 | -0.009 | ||
| 0.0600 | 0.0700 | 166 | 1,205 | 59.1% | 0.03 | 0.0128 | -0.012 | 58 | 11.95 | 12.05 | 1 | -0.98 | 0.0167 | -0.008 | ||
| 0.0500 | 0.0600 | 147 | 1,426 | 61.0% | 0.03 | 0.0109 | -0.011 | 59 | 12.90 | 13.05 | -0.98 | 0.0138 | -0.008 | |||
| 0.0400 | 0.0500 | 140 | 25.1K | 62.5% | 0.02 | 0.0093 | -0.010 | 60 | 13.90 | 14.05 | 1 | -0.99 | 0.0115 | -0.009 | ||
| 0.0200 | 0.0300 | 805 | 34.1K | 72.1% | 0.01 | 0.0049 | -0.007 | 65 | 18.85 | 19.05 | -1.00 | 0.0033 | -0.013 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs