IBIT オプションチェーン iShares Bitcoin Trust ETF
Cboe delayed options data · 基準日時： 09:37 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±9.2% (42.52–51.13) · ATM IV 37.0% · P/C オープンインタレスト 0.86
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | ||
| 0.0200 | 0.0400 | 6,548 | 56.5% | 0.01 | 0.0034 | -0.003 | 70 | 21.95 | 25.45 | -1.00 | 0.0005 | -0.000 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット