IBIT 옵션 체인 iShares Bitcoin Trust ETF

만기 Cboe delayed options data · 기준일 18:38 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±8.7% (42.28–50.38) · ATM IV 36.8% · P/C 미결제약정 0.86

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
22.15	22.80	1	10	99.2%	0.99	0.0016	-0.002	24	0.0200	0.0300	1	1,441	93.4%	-0.01	0.0016	-0.004
21.15	21.65		288		0.99	0.0018	-0.002	25	0.0300	0.0400		7,880	91.9%	-0.01	0.0018	-0.004
20.30	20.75		27	97.7%	0.99	0.0022	-0.003	26	0.0300	0.0400		844	86.6%	-0.01	0.0022	-0.005
19.30	19.80		24	95.4%	0.99	0.0026	-0.003	27	0.0400	0.0500	4	1,820	84.3%	-0.01	0.0026	-0.005
18.25	19.05		12	101.2%	0.99	0.0031	-0.004	28	0.0500	0.0600	500	1,712	81.5%	-0.01	0.0031	-0.006
17.50	17.55		16	74.0%	0.98	0.0037	-0.004	29	0.0600	0.0700	2	3,175	78.4%	-0.02	0.0037	-0.006
16.50	16.60		1,113	77.3%	0.98	0.0044	-0.005	30	0.0700	0.0800		9,673	75.1%	-0.02	0.0044	-0.007
15.50	15.60		38	71.6%	0.98	0.0053	-0.006	31	0.0800	0.0900	6	6,855	71.6%	-0.02	0.0053	-0.008
14.55	14.60	1	257	66.2%	0.97	0.0064	-0.007	32	0.1000	0.1100	500	10.8K	69.2%	-0.03	0.0064	-0.008
13.55	13.65		149	66.6%	0.97	0.0077	-0.008	33	0.1100	0.1200	59	14.2K	65.4%	-0.03	0.0078	-0.009
12.55	12.65		645	61.3%	0.96	0.0094	-0.009	34	0.1300	0.1400	3	33.1K	62.4%	-0.04	0.0094	-0.010
11.60	11.70	4	1,014	60.2%	0.96	0.0114	-0.010	35	0.1500	0.1600	2,625	21.4K	59.2%	-0.04	0.0114	-0.011
10.60	10.70	5	2,153	55.0%	0.95	0.0138	-0.011	36	0.1700	0.1800	218	31.4K	55.7%	-0.05	0.0139	-0.013
9.65	9.75		2,518	53.0%	0.94	0.0168	-0.012	37	0.2000	0.2100	10	21.6K	52.7%	-0.06	0.0169	-0.014
8.70	8.80	31	2,492	49.2%	0.93	0.0206	-0.014	38	0.2300	0.2400	228	5,663	49.4%	-0.08	0.0208	-0.015
7.75	7.85	1	7,629	47.5%	0.91	0.0254	-0.015	39	0.2800	0.2900	3,072	26.1K	46.8%	-0.09	0.0256	-0.016
6.80	6.90	82	29.3K	44.2%	0.89	0.0314	-0.018	40	0.3500	0.3600	3,160	41.0K	44.4%	-0.12	0.0317	-0.018
6.35	6.45	22		43.3%	0.87	0.0349	-0.019	40.5	0.3900	0.4100	32		43.4%	-0.13	0.0352	-0.019
5.90	6.00	80	4,773	42.1%	0.86	0.0387	-0.020	41	0.4500	0.4600	366	14.1K	42.5%	-0.15	0.0390	-0.021
5.50	5.60	22		41.6%	0.84	0.0428	-0.021	41.5	0.5100	0.5300	28		41.6%	-0.16	0.0432	-0.022
5.05	5.15	22	4,559	40.8%	0.82	0.0471	-0.023	42	0.5900	0.6000	128	10.2K	40.9%	-0.18	0.0475	-0.023
4.65	4.75	114		40.3%	0.79	0.0516	-0.024	42.5	0.6800	0.6900	139		40.2%	-0.21	0.0521	-0.025
4.25	4.35	5	3,884	39.6%	0.77	0.0562	-0.025	43	0.7800	0.7900	211	18.6K	39.5%	-0.23	0.0567	-0.026
3.90	3.95			38.6%	0.74	0.0606	-0.027	43.5	0.8900	0.9100	96		39.0%	-0.26	0.0612	-0.027
3.50	3.60	87	9,128	38.4%	0.71	0.0649	-0.028	44	1.03	1.04	1,953	21.6K	38.4%	-0.30	0.0656	-0.029
3.15	3.25	104		37.9%	0.67	0.0687	-0.029	44.5	1.18	1.20	144		38.0%	-0.33	0.0696	-0.030
2.87	2.89	184	27.7K	37.6%	0.64	0.0721	-0.030	45	1.36	1.37	226	17.9K	37.7%	-0.36	0.0730	-0.031
2.56	2.59	74		37.2%	0.60	0.0748	-0.031	45.5	1.55	1.57	386		37.2%	-0.40	0.0759	-0.031
2.29	2.31	44	23.3K	36.9%	0.56	0.0769	-0.031	46	1.77	1.79	1,973	9,662	37.0%	-0.44	0.0780	-0.032
2.02	2.04	228		36.8%	0.52	0.0781	-0.031	46.5	2.01	2.03	115		36.8%	-0.48	0.0794	-0.032
1.79	1.81	1,896	14.5K	36.6%	0.49	0.0786	-0.031	47	2.27	2.29	124	5,887	36.7%	-0.52	0.0800	-0.032
1.57	1.59	74		36.6%	0.45	0.0783	-0.031	47.5	2.55	2.58	65		36.6%	-0.56	0.0798	-0.032
1.38	1.39	1,098	29.2K	36.4%	0.41	0.0772	-0.030	48	2.86	2.88	150	20.8K	36.5%	-0.60	0.0789	-0.031
1.20	1.22	197		36.4%	0.37	0.0753	-0.029	48.5	3.15	3.25	1		36.4%	-0.64	0.0773	-0.030
1.04	1.06	854	27.5K	36.3%	0.34	0.0728	-0.028	49	3.50	3.60	10	1,477	36.5%	-0.67	0.0750	-0.029
0.9000	0.9100	293		36.3%	0.30	0.0698	-0.027	49.5	3.85	3.95			36.3%	-0.71	0.0721	-0.028
0.7700	0.7800	1,670	32.1K	36.2%	0.27	0.0663	-0.025	50	4.25	4.30	13	2,533	36.2%	-0.74	0.0687	-0.026
0.6600	0.6700	79		36.2%	0.24	0.0624	-0.024	50.5	4.60	4.70			36.3%	-0.77	0.0650	-0.025
0.5600	0.5700	389	13.9K	36.1%	0.21	0.0582	-0.022	51	5.05	5.10	28	277	36.1%	-0.80	0.0610	-0.023
0.4800	0.4900	54		36.2%	0.19	0.0540	-0.021	51.5	5.45	5.55			36.3%	-0.83	0.0569	-0.021
0.4100	0.4200	715	36.8K	36.4%	0.17	0.0496	-0.019	52	5.90	5.95		5,099	36.9%	-0.85	0.0527	-0.020
0.3000	0.3100	597	31.9K	36.8%	0.13	0.0413	-0.016	53	6.80	6.85		425	37.3%	-0.89	0.0448	-0.017
0.2200	0.2300	796	7,329	37.2%	0.10	0.0340	-0.014	54	7.70	7.80	28	321	36.2%	-0.92	0.0376	-0.014
0.1700	0.1800	138	17.7K	38.1%	0.08	0.0278	-0.012	55	8.65	8.75		180	37.7%	-0.94	0.0312	-0.012
0.1300	0.1400	123	8,205	39.0%	0.06	0.0228	-0.010	56	9.65	9.75	2	74	38.6%	-0.96	0.0268	-0.011
0.1000	0.1100	34	36.0K	39.8%	0.05	0.0189	-0.009	57	10.65	10.70		113	41.4%	-0.97	0.0232	-0.009
0.0800	0.0900	58	13.6K	40.9%	0.04	0.0157	-0.008	58	11.50	11.85		75		-0.98	0.0174	-0.008
0.0600	0.0700	13	7,170	41.5%	0.04	0.0132	-0.007	59	12.50	12.85		13		-0.99	0.0125	-0.007
0.0500	0.0600	37	13.2K	42.7%	0.03	0.0112	-0.006	60	13.40	13.95		1		-1.00	0.0088	-0.006
0.0300	0.0400	549	4,377	50.3%	0.02	0.0055	-0.004	65	18.40	18.95				-1.00	0.0000	-0.006

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 20, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

IBIT 옵션 체인 iShares Bitcoin Trust ETF

변동성 스마일 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재