IBIT rantai opsi iShares Bitcoin Trust ETF
Cboe delayed options data · per 21:51 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±6.7% (43.37–49.63) · ATM IV 41.8% · P/C open interest 0.75
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 22.15 | 22.45 | 11 | 163.7% | 1.00 | 0.0007 | 0.000 | 24 | 0 | 0.0200 | 8 | 17.3K | 122.3% | -0.00 | 0.0007 | -0.003 | |
| 21.15 | 21.45 | 15 | 321 | 154.0% | 1.00 | 0.0009 | 0.000 | 25 | 0 | 0.0200 | 30 | 42.6K | 115.2% | -0.00 | 0.0009 | -0.003 |
| 20.10 | 20.45 | 264 | 137.9% | 1.00 | 0.0011 | 0.000 | 26 | 0.0100 | 0.0300 | 10.2K | 117.1% | -0.00 | 0.0011 | -0.003 | ||
| 19.15 | 19.45 | 21 | 135.8% | 1.00 | 0.0013 | 0.000 | 27 | 0.0100 | 0.0300 | 16.5K | 110.0% | -0.00 | 0.0013 | -0.004 | ||
| 18.15 | 18.50 | 14 | 34 | 132.6% | 0.99 | 0.0016 | 0.000 | 28 | 0.0100 | 0.0300 | 6,470 | 103.2% | -0.01 | 0.0016 | -0.004 | |
| 17.15 | 17.50 | 46 | 124.1% | 0.99 | 0.0019 | 0.000 | 29 | 0.0100 | 0.0300 | 13.1K | 96.7% | -0.01 | 0.0019 | -0.004 | ||
| 16.15 | 16.50 | 20 | 1,341 | 115.9% | 0.99 | 0.0023 | 0.000 | 30 | 0.0100 | 0.0200 | 574 | 51.2K | 87.2% | -0.01 | 0.0023 | -0.005 |
| 15.15 | 15.50 | 2 | 187 | 107.9% | 0.99 | 0.0028 | 0.000 | 31 | 0.0100 | 0.0300 | 26 | 2,594 | 84.1% | -0.01 | 0.0028 | -0.005 |
| 14.10 | 14.50 | 23 | 352 | 95.6% | 0.99 | 0.0035 | 0.000 | 32 | 0.0200 | 0.0300 | 33 | 11.2K | 80.3% | -0.01 | 0.0035 | -0.006 |
| 13.15 | 13.50 | 30 | 582 | 92.6% | 0.99 | 0.0043 | 0.000 | 33 | 0.0200 | 0.0300 | 40 | 11.6K | 74.3% | -0.01 | 0.0043 | -0.007 |
| 12.15 | 12.50 | 31 | 3,341 | 85.3% | 0.99 | 0.0053 | -0.001 | 34 | 0.0200 | 0.0400 | 13 | 20.9K | 70.2% | -0.01 | 0.0053 | -0.007 |
| 11.20 | 11.50 | 26 | 17.4K | 81.6% | 0.98 | 0.0067 | -0.003 | 35 | 0.0300 | 0.0500 | 854 | 37.7K | 67.1% | -0.02 | 0.0067 | -0.008 |
| 10.20 | 10.50 | 80 | 10.4K | 74.5% | 0.98 | 0.0085 | -0.004 | 36 | 0.0400 | 0.0600 | 90 | 25.6K | 63.3% | -0.02 | 0.0085 | -0.009 |
| 9.20 | 9.55 | 218 | 17.5K | 70.2% | 0.97 | 0.0109 | -0.005 | 37 | 0.0400 | 0.0600 | 332 | 12.3K | 58.3% | -0.03 | 0.0109 | -0.010 |
| 8.25 | 8.50 | 328 | 28.3K | 63.1% | 0.97 | 0.0143 | -0.007 | 38 | 0.0600 | 0.0800 | 33 | 20.6K | 54.6% | -0.03 | 0.0143 | -0.011 |
| 7.70 | 8.05 | 167 | 59.6% | 0.96 | 0.0165 | -0.009 | 38.5 | 0.0600 | 0.0800 | 2 | 3,959 | 51.5% | -0.04 | 0.0165 | -0.012 | |
| 7.25 | 7.40 | 162 | 25.5K | 51.2% | 0.96 | 0.0191 | -0.010 | 39 | 0.0700 | 0.0900 | 476 | 11.8K | 49.8% | -0.04 | 0.0192 | -0.013 |
| 6.75 | 6.90 | 21 | 47.9% | 0.95 | 0.0223 | -0.011 | 39.5 | 0.0800 | 0.1000 | 1,011 | 4,831 | 47.8% | -0.05 | 0.0224 | -0.015 | |
| 6.30 | 6.40 | 1,521 | 67.4K | 47.1% | 0.94 | 0.0262 | -0.013 | 40 | 0.1000 | 0.1100 | 1,613 | 52.7K | 46.2% | -0.06 | 0.0264 | -0.016 |
| 5.80 | 5.95 | 13 | 29 | 45.9% | 0.93 | 0.0310 | -0.015 | 40.5 | 0.1200 | 0.1400 | 46 | 1,517 | 45.2% | -0.07 | 0.0311 | -0.018 |
| 5.35 | 5.45 | 155 | 11.0K | 44.3% | 0.92 | 0.0366 | -0.017 | 41 | 0.1400 | 0.1600 | 9,344 | 14.1K | 43.4% | -0.08 | 0.0368 | -0.020 |
| 4.85 | 5.00 | 4 | 58 | 42.5% | 0.90 | 0.0434 | -0.020 | 41.5 | 0.1800 | 0.2000 | 690 | 3,347 | 42.6% | -0.10 | 0.0436 | -0.023 |
| 4.40 | 4.55 | 966 | 32.3K | 43.0% | 0.88 | 0.0510 | -0.024 | 42 | 0.2300 | 0.2500 | 4,107 | 15.6K | 41.9% | -0.12 | 0.0513 | -0.026 |
| 4.00 | 4.10 | 51 | 231 | 41.6% | 0.85 | 0.0595 | -0.028 | 42.5 | 0.2900 | 0.3200 | 1,046 | 3,651 | 41.1% | -0.15 | 0.0598 | -0.030 |
| 3.60 | 3.70 | 819 | 23.2K | 41.8% | 0.82 | 0.0683 | -0.032 | 43 | 0.3700 | 0.3900 | 2,463 | 12.3K | 40.6% | -0.18 | 0.0687 | -0.034 |
| 2.84 | 2.92 | 3,785 | 30.2K | 41.1% | 0.74 | 0.0848 | -0.040 | 44 | 0.6100 | 0.6400 | 4,322 | 14.5K | 40.7% | -0.26 | 0.0854 | -0.042 |
| 2.20 | 2.25 | 15.3K | 62.5K | 41.3% | 0.64 | 0.0965 | -0.047 | 45 | 0.9600 | 0.9900 | 5,454 | 27.9K | 41.0% | -0.36 | 0.0972 | -0.048 |
| 1.67 | 1.70 | 20.6K | 26.3K | 41.8% | 0.54 | 0.1009 | -0.052 | 46 | 1.43 | 1.46 | 1,784 | 2,665 | 41.8% | -0.46 | 0.1017 | -0.052 |
| 1.25 | 1.28 | 24.6K | 16.6K | 42.8% | 0.44 | 0.0983 | -0.053 | 47 | 2.00 | 2.04 | 434 | 412 | 42.6% | -0.56 | 0.0992 | -0.053 |
| 0.9200 | 0.9500 | 15.4K | 32.2K | 43.8% | 0.36 | 0.0904 | -0.051 | 48 | 2.68 | 2.72 | 108 | 81 | 43.8% | -0.65 | 0.0913 | -0.051 |
| 0.6700 | 0.7000 | 3,212 | 8,397 | 44.9% | 0.28 | 0.0796 | -0.047 | 49 | 3.40 | 3.50 | 39 | 865 | 44.7% | -0.73 | 0.0806 | -0.046 |
| 0.5000 | 0.5200 | 22.8K | 34.9K | 46.2% | 0.22 | 0.0677 | -0.042 | 50 | 4.20 | 4.30 | 116 | 600 | 45.1% | -0.79 | 0.0687 | -0.041 |
| 0.3700 | 0.3900 | 1,164 | 12.4K | 47.6% | 0.17 | 0.0563 | -0.037 | 51 | 5.05 | 5.20 | 1 | 1 | 46.4% | -0.84 | 0.0572 | -0.035 |
| 0.2800 | 0.2900 | 865 | 5,382 | 49.1% | 0.13 | 0.0461 | -0.032 | 52 | 6.00 | 6.10 | 20 | 29 | 48.5% | -0.88 | 0.0469 | -0.030 |
| 0.2100 | 0.2300 | 221 | 5,122 | 50.8% | 0.10 | 0.0375 | -0.028 | 53 | 6.90 | 7.05 | 49.2% | -0.90 | 0.0381 | -0.025 | ||
| 0.1600 | 0.1800 | 433 | 7,381 | 52.4% | 0.08 | 0.0306 | -0.024 | 54 | 7.85 | 8.00 | 7 | 4 | 50.2% | -0.92 | 0.0310 | -0.021 |
| 0.1300 | 0.1500 | 1,313 | 35.4K | 54.6% | 0.07 | 0.0251 | -0.021 | 55 | 8.85 | 9.00 | 23 | 22 | 54.7% | -0.94 | 0.0258 | -0.017 |
| 0.1100 | 0.1200 | 185 | 4,305 | 56.6% | 0.06 | 0.0208 | -0.019 | 56 | 9.85 | 9.95 | 12 | 1 | 56.4% | -0.95 | 0.0222 | -0.014 |
| 0.0900 | 0.1100 | 376 | 1,176 | 59.1% | 0.05 | 0.0174 | -0.017 | 57 | 10.80 | 10.95 | 1 | 57.1% | -0.96 | 0.0195 | -0.011 | |
| 0.0800 | 0.1000 | 170 | 1,205 | 61.8% | 0.04 | 0.0147 | -0.015 | 58 | 11.80 | 11.95 | 1 | 61.0% | -0.97 | 0.0176 | -0.010 | |
| 0.0700 | 0.0800 | 147 | 1,426 | 63.5% | 0.03 | 0.0126 | -0.014 | 59 | 12.80 | 12.95 | 64.7% | -0.98 | 0.0159 | -0.009 | ||
| 0.0600 | 0.0700 | 1,022 | 25.1K | 65.5% | 0.03 | 0.0108 | -0.013 | 60 | 13.80 | 13.90 | 1 | 62.1% | -0.98 | 0.0140 | -0.008 | |
| 0.0300 | 0.0400 | 857 | 34.1K | 74.8% | 0.02 | 0.0058 | -0.009 | 65 | 18.55 | 19.00 | -0.99 | 0.0059 | -0.011 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput