IBIT цепочка опционов iShares Bitcoin Trust ETF
Cboe delayed options data · по состоянию на 06:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.7% (42.28–50.36) · ATM IV 36.6% · P/C открытого интереса 0.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 22.15 | 22.75 | 1 | 10 | 0.99 | 0.0014 | -0.001 | 24 | 0.0200 | 0.0300 | 1 | 1,441 | 93.6% | -0.01 | 0.0015 | -0.004 | |
| 21.20 | 21.70 | 288 | 0.99 | 0.0017 | -0.002 | 25 | 0.0200 | 0.0400 | 7,880 | 90.3% | -0.01 | 0.0017 | -0.004 | |||
| 20.30 | 20.75 | 27 | 90.7% | 0.99 | 0.0021 | -0.002 | 26 | 0.0300 | 0.0400 | 844 | 86.8% | -0.01 | 0.0021 | -0.004 | ||
| 19.10 | 19.75 | 24 | 0.99 | 0.0024 | -0.003 | 27 | 0.0300 | 0.0500 | 4 | 1,820 | 83.1% | -0.01 | 0.0025 | -0.005 | ||
| 18.15 | 18.80 | 12 | 0.99 | 0.0029 | -0.003 | 28 | 0.0400 | 0.0500 | 500 | 1,712 | 79.4% | -0.01 | 0.0029 | -0.005 | ||
| 17.50 | 17.60 | 16 | 77.8% | 0.99 | 0.0035 | -0.004 | 29 | 0.0500 | 0.0600 | 2 | 3,175 | 76.6% | -0.01 | 0.0035 | -0.006 | |
| 16.50 | 16.60 | 1,113 | 72.0% | 0.98 | 0.0042 | -0.004 | 30 | 0.0600 | 0.0700 | 1 | 9,673 | 73.6% | -0.02 | 0.0042 | -0.006 | |
| 15.50 | 15.65 | 38 | 70.7% | 0.98 | 0.0051 | -0.005 | 31 | 0.0800 | 0.0900 | 6 | 6,855 | 71.8% | -0.02 | 0.0051 | -0.007 | |
| 14.55 | 14.65 | 1 | 257 | 68.5% | 0.98 | 0.0062 | -0.006 | 32 | 0.0900 | 0.1000 | 500 | 10.8K | 68.2% | -0.02 | 0.0062 | -0.008 |
| 13.55 | 13.70 | 149 | 63.2% | 0.97 | 0.0075 | -0.007 | 33 | 0.1000 | 0.1200 | 59 | 14.2K | 65.0% | -0.03 | 0.0075 | -0.009 | |
| 12.55 | 12.70 | 645 | 63.0% | 0.97 | 0.0091 | -0.008 | 34 | 0.1200 | 0.1300 | 13 | 33.1K | 61.7% | -0.04 | 0.0092 | -0.010 | |
| 11.60 | 11.70 | 4 | 1,014 | 57.8% | 0.96 | 0.0111 | -0.009 | 35 | 0.1400 | 0.1500 | 2,839 | 21.4K | 58.6% | -0.04 | 0.0111 | -0.011 |
| 10.65 | 10.75 | 5 | 2,153 | 56.4% | 0.95 | 0.0135 | -0.011 | 36 | 0.1600 | 0.1700 | 218 | 31.4K | 55.2% | -0.05 | 0.0136 | -0.012 |
| 9.65 | 9.75 | 3 | 2,518 | 51.2% | 0.94 | 0.0165 | -0.012 | 37 | 0.1900 | 0.2000 | 20 | 21.6K | 52.3% | -0.06 | 0.0166 | -0.013 |
| 8.70 | 8.80 | 31 | 2,492 | 49.0% | 0.93 | 0.0203 | -0.013 | 38 | 0.2200 | 0.2300 | 228 | 5,663 | 49.1% | -0.07 | 0.0204 | -0.015 |
| 7.75 | 7.85 | 1 | 7,629 | 46.3% | 0.91 | 0.0251 | -0.015 | 39 | 0.2700 | 0.2800 | 3,073 | 26.1K | 46.5% | -0.09 | 0.0253 | -0.016 |
| 6.80 | 6.95 | 82 | 29.3K | 44.1% | 0.89 | 0.0312 | -0.017 | 40 | 0.3500 | 0.3600 | 3,235 | 41.0K | 44.6% | -0.11 | 0.0314 | -0.018 |
| 6.35 | 6.50 | 23 | 43.2% | 0.87 | 0.0346 | -0.018 | 40.5 | 0.3800 | 0.4000 | 32 | 43.2% | -0.13 | 0.0349 | -0.019 | ||
| 5.90 | 6.05 | 172 | 4,773 | 42.1% | 0.86 | 0.0384 | -0.020 | 41 | 0.4400 | 0.4500 | 429 | 14.1K | 42.4% | -0.14 | 0.0388 | -0.021 |
| 5.50 | 5.60 | 37 | 41.6% | 0.84 | 0.0426 | -0.021 | 41.5 | 0.5000 | 0.5200 | 29 | 41.5% | -0.16 | 0.0429 | -0.022 | ||
| 5.05 | 5.20 | 65 | 4,559 | 40.1% | 0.82 | 0.0469 | -0.022 | 42 | 0.5700 | 0.5900 | 241 | 10.2K | 40.7% | -0.18 | 0.0473 | -0.023 |
| 4.65 | 4.75 | 114 | 39.7% | 0.80 | 0.0514 | -0.024 | 42.5 | 0.6600 | 0.6800 | 152 | 40.0% | -0.21 | 0.0519 | -0.024 | ||
| 4.25 | 4.35 | 5 | 3,884 | 39.1% | 0.77 | 0.0560 | -0.025 | 43 | 0.7600 | 0.7800 | 862 | 18.6K | 39.4% | -0.23 | 0.0566 | -0.026 |
| 3.90 | 4.00 | 15 | 39.3% | 0.74 | 0.0605 | -0.026 | 43.5 | 0.8800 | 0.9000 | 96 | 38.9% | -0.26 | 0.0612 | -0.027 | ||
| 3.50 | 3.60 | 146 | 9,128 | 38.0% | 0.71 | 0.0648 | -0.028 | 44 | 1.01 | 1.03 | 1,987 | 21.6K | 38.4% | -0.29 | 0.0656 | -0.028 |
| 3.15 | 3.25 | 104 | 37.5% | 0.68 | 0.0687 | -0.029 | 44.5 | 1.17 | 1.19 | 144 | 38.0% | -0.33 | 0.0696 | -0.029 | ||
| 2.88 | 2.91 | 196 | 27.7K | 37.5% | 0.64 | 0.0722 | -0.030 | 45 | 1.34 | 1.36 | 731 | 17.9K | 37.5% | -0.36 | 0.0731 | -0.030 |
| 2.57 | 2.60 | 74 | 37.1% | 0.60 | 0.0750 | -0.031 | 45.5 | 1.53 | 1.56 | 426 | 37.2% | -0.40 | 0.0760 | -0.031 | ||
| 2.29 | 2.32 | 55 | 23.3K | 37.0% | 0.57 | 0.0771 | -0.031 | 46 | 1.74 | 1.77 | 2,150 | 9,662 | 36.9% | -0.44 | 0.0783 | -0.032 |
| 2.03 | 2.06 | 235 | 36.6% | 0.53 | 0.0784 | -0.031 | 46.5 | 1.98 | 2.01 | 115 | 36.7% | -0.48 | 0.0797 | -0.032 | ||
| 1.79 | 1.82 | 2,022 | 14.5K | 36.5% | 0.49 | 0.0789 | -0.031 | 47 | 2.24 | 2.27 | 183 | 5,887 | 36.6% | -0.52 | 0.0804 | -0.032 |
| 1.57 | 1.60 | 74 | 36.4% | 0.45 | 0.0787 | -0.031 | 47.5 | 2.52 | 2.56 | 67 | 36.5% | -0.56 | 0.0802 | -0.031 | ||
| 1.37 | 1.40 | 1,173 | 29.2K | 36.3% | 0.41 | 0.0776 | -0.030 | 48 | 2.83 | 2.86 | 187 | 20.8K | 36.3% | -0.60 | 0.0794 | -0.031 |
| 1.19 | 1.22 | 212 | 36.2% | 0.37 | 0.0758 | -0.029 | 48.5 | 3.15 | 3.20 | 1 | 36.4% | -0.64 | 0.0778 | -0.030 | ||
| 1.03 | 1.06 | 1,002 | 27.5K | 36.1% | 0.34 | 0.0734 | -0.028 | 49 | 3.45 | 3.55 | 10 | 1,477 | 36.0% | -0.67 | 0.0755 | -0.029 |
| 0.8900 | 0.9100 | 298 | 36.0% | 0.30 | 0.0703 | -0.027 | 49.5 | 3.80 | 3.90 | 35.7% | -0.71 | 0.0727 | -0.027 | |||
| 0.7600 | 0.7800 | 1,916 | 32.1K | 35.9% | 0.27 | 0.0668 | -0.025 | 50 | 4.20 | 4.30 | 119 | 2,533 | 36.2% | -0.74 | 0.0693 | -0.026 |
| 0.6500 | 0.6700 | 81 | 35.9% | 0.24 | 0.0628 | -0.024 | 50.5 | 4.60 | 4.70 | 36.4% | -0.77 | 0.0655 | -0.024 | |||
| 0.5600 | 0.5800 | 642 | 13.9K | 36.1% | 0.21 | 0.0586 | -0.022 | 51 | 5.00 | 5.10 | 36 | 277 | 36.2% | -0.80 | 0.0615 | -0.023 |
| 0.4700 | 0.4900 | 54 | 36.0% | 0.19 | 0.0543 | -0.021 | 51.5 | 5.40 | 5.50 | 35.7% | -0.83 | 0.0573 | -0.021 | |||
| 0.4000 | 0.4200 | 750 | 36.8K | 36.1% | 0.16 | 0.0499 | -0.019 | 52 | 5.85 | 5.95 | 5,099 | 36.2% | -0.85 | 0.0530 | -0.019 | |
| 0.2900 | 0.3100 | 609 | 31.9K | 36.5% | 0.13 | 0.0415 | -0.016 | 53 | 6.75 | 6.85 | 425 | 36.5% | -0.89 | 0.0450 | -0.017 | |
| 0.2100 | 0.2300 | 806 | 7,329 | 36.9% | 0.10 | 0.0340 | -0.013 | 54 | 7.65 | 7.80 | 36 | 321 | 37.9% | -0.92 | 0.0377 | -0.014 |
| 0.1600 | 0.1800 | 144 | 17.7K | 37.8% | 0.08 | 0.0278 | -0.011 | 55 | 8.65 | 8.75 | 180 | 38.3% | -0.95 | 0.0312 | -0.012 | |
| 0.1200 | 0.1400 | 124 | 8,205 | 38.6% | 0.06 | 0.0228 | -0.010 | 56 | 9.60 | 9.75 | 2 | 74 | 39.4% | -0.96 | 0.0269 | -0.011 |
| 0.1000 | 0.1100 | 115 | 36.0K | 39.8% | 0.05 | 0.0189 | -0.009 | 57 | 10.60 | 10.70 | 113 | 39.1% | -0.98 | 0.0232 | -0.009 | |
| 0.0800 | 0.0900 | 62 | 13.6K | 40.8% | 0.04 | 0.0158 | -0.008 | 58 | 11.40 | 11.95 | 75 | 45.1% | -0.98 | 0.0177 | -0.008 | |
| 0.0600 | 0.0800 | 15 | 7,170 | 42.0% | 0.04 | 0.0133 | -0.007 | 59 | 12.40 | 13.00 | 13 | 50.0% | -0.99 | 0.0129 | -0.007 | |
| 0.0500 | 0.0700 | 42 | 13.2K | 43.3% | 0.03 | 0.0114 | -0.006 | 60 | 13.45 | 14.00 | 1 | 54.7% | -0.99 | 0.0094 | -0.006 | |
| 0.0300 | 0.0400 | 600 | 4,377 | 50.3% | 0.02 | 0.0058 | -0.004 | 65 | 18.45 | 18.90 | 62.8% | -1.00 | 0.0000 | -0.006 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы