FBTC - 富達明智起源比特幣基金 - 期權鏈

富達明智起源比特幣基金
US ˙ BATS

到期日
Puts 對於June 05, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
FBTC20260612P00035000 35.00 0.00 0.65 0.00 0 0 190.99% -0.05 0.01 -0.10 0.01 -0.00
FBTC20260612P00040000 40.00 0.00 0.35 0.00 0 0 119.50% -0.05 0.01 -0.06 0.01 -0.00
FBTC20260612P00045000 45.00 0.00 0.65 0.00 0 0 87.88% -0.10 0.03 -0.08 0.01 -0.00
FBTC20260612P00048000 48.00 0.35 0.90 0.50 5 0 74.69% -0.20 0.05 -0.11 0.02 -0.00
FBTC20260612P00048500 48.50 0.15 1.10 0.67 3 0 73.68% -0.23 0.06 -0.12 0.02 -0.00
FBTC20260612P00049000 49.00 0.10 1.05 0.00 0 0 65.48% -0.24 0.07 -0.11 0.02 -0.00
FBTC20260612P00049500 49.50 0.20 1.25 0.00 0 0 65.87% -0.27 0.07 -0.12 0.02 -0.00
FBTC20260612P00050000 50.00 0.70 1.40 1.23 21 15 68.39% -0.32 0.07 -0.13 0.03 -0.00
FBTC20260612P00051000 51.00 0.70 1.70 1.19 12 0 63.41% -0.39 0.08 -0.13 0.03 -0.00
FBTC20260612P00052000 52.00 1.35 2.20 1.60 7 0 63.80% -0.47 0.09 -0.14 0.03 -0.00
FBTC20260612P00053000 53.00 1.85 2.70 1.60 3 3 62.00% -0.56 0.09 -0.13 0.03 -0.00
FBTC20260612P00054000 54.00 2.15 3.30 2.27 2 0 66.16% -0.64 0.08 -0.13 0.03 -0.01
FBTC20260612P00055000 55.00 2.90 3.90 2.64 51 51 62.84% -0.72 0.08 -0.11 0.02 -0.01
FBTC20260612P00056000 56.00 3.60 4.70 0.00 0 17 66.03% -0.78 0.07 -0.11 0.02 -0.01
FBTC20260612P00057000 57.00 4.60 5.50 4.60 3 14 69.87% -0.82 0.06 -0.10 0.02 -0.01
FBTC20260612P00058000 58.00 5.30 6.40 5.39 202 2 72.20% -0.85 0.05 -0.09 0.02 -0.01
FBTC20260612P00059000 59.00 6.40 7.40 6.46 100 2 76.31% -0.88 0.04 -0.09 0.01 -0.01
FBTC20260612P00060000 60.00 7.40 8.30 7.00 1 14 79.48% -0.90 0.03 -0.08 0.01 -0.01
FBTC20260612P00060500 60.50 7.70 8.80 0.00 0 4 82.78% -0.90 0.03 -0.08 0.01 -0.01
FBTC20260612P00061000 61.00 8.30 9.30 9.00 3 13 86.01% -0.91 0.03 -0.08 0.01 -0.01
FBTC20260612P00061500 61.50 8.80 9.80 0.00 0 5 89.18% -0.91 0.03 -0.08 0.01 -0.01
FBTC20260612P00062000 62.00 9.20 10.30 0.00 0 3 92.30% -0.91 0.03 -0.08 0.01 -0.01
FBTC20260612P00062500 62.50 9.60 10.80 0.00 0 0 95.37% -0.91 0.03 -0.08 0.01 -0.01
FBTC20260612P00063000 63.00 10.10 11.30 0.00 0 1 98.39% -0.91 0.02 -0.08 0.01 -0.01
FBTC20260612P00063500 63.50 10.60 11.80 0.00 0 0 101.36% -0.92 0.02 -0.08 0.01 -0.01
FBTC20260612P00064000 64.00 11.10 12.30 10.48 1 22 104.29% -0.92 0.02 -0.09 0.01 -0.01
FBTC20260612P00064500 64.50 11.80 12.80 0.00 0 21 107.18% -0.92 0.02 -0.09 0.01 -0.01
FBTC20260612P00065000 65.00 12.10 13.30 12.05 50 55 110.02% -0.92 0.02 -0.09 0.01 -0.01
FBTC20260612P00065500 65.50 12.60 13.80 0.00 0 0 112.83% -0.92 0.02 -0.09 0.01 -0.01
FBTC20260612P00066000 66.00 13.20 14.10 0.00 0 2 115.59% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00066500 66.50 13.60 14.80 0.00 0 6 118.32% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00067000 67.00 14.30 15.30 0.00 0 0 121.02% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00067500 67.50 14.70 15.60 0.00 0 4 123.68% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00068000 68.00 15.10 16.30 0.00 0 2 126.30% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00068500 68.50 15.60 16.80 0.00 0 2 123.17% -0.94 0.02 -0.08 0.01 -0.01
FBTC20260612P00069000 69.00 16.10 17.30 0.00 0 0 131.46% -0.93 0.02 -0.09 0.01 -0.01
FBTC20260612P00069500 69.50 16.50 17.80 0.00 0 0 128.12% -0.94 0.01 -0.08 0.01 -0.01
FBTC20260612P00070000 70.00 17.10 18.30 0.00 0 0 136.49% -0.93 0.01 -0.09 0.01 -0.01
FBTC20260612P00070500 70.50 17.60 18.80 0.00 0 0 138.97% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00071000 71.00 18.10 19.30 0.00 0 0 141.42% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00071500 71.50 18.60 19.80 0.00 0 0 143.84% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00072000 72.00 19.10 20.30 0.00 0 0 146.23% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00072500 72.50 19.50 20.80 0.00 0 0 148.60% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00073000 73.00 20.10 21.30 0.00 0 0 150.94% -0.94 0.01 -0.09 0.01 -0.01
FBTC20260612P00073500 73.50 20.60 21.80 0.00 0 0 153.26% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00074000 74.00 21.10 22.30 0.00 0 0 155.55% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00074500 74.50 21.60 22.80 0.00 0 0 157.82% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00075000 75.00 22.10 23.30 0.00 0 0 160.07% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00075500 75.50 22.60 23.80 0.00 0 0 162.29% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00076000 76.00 23.10 24.30 0.00 0 0 164.50% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00076500 76.50 23.60 24.80 0.00 0 0 166.68% -0.94 0.01 -0.10 0.01 -0.01
FBTC20260612P00077000 77.00 23.90 25.30 0.00 0 0 162.02% -0.95 0.01 -0.08 0.01 -0.01
FBTC20260612P00077500 77.50 24.60 25.80 0.00 0 0 170.98% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00078000 78.00 25.10 26.30 0.00 0 0 173.10% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00078500 78.50 25.50 26.80 0.00 0 0 175.20% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00079000 79.00 26.10 27.30 0.00 0 0 177.28% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00079500 79.50 26.60 27.80 0.00 0 0 179.34% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00080000 80.00 27.10 28.30 0.00 0 0 181.39% -0.95 0.01 -0.10 0.01 -0.01
FBTC20260612P00085000 85.00 32.20 33.10 0.00 0 0 200.90% -0.95 0.01 -0.10 0.01 -0.01
Calls 對於June 05, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
FBTC20260612C00035000 35.00 16.80 17.90 0.00 0 0 182.86% 0.96 0.01 -0.08 0.01 0.01
FBTC20260612C00040000 40.00 11.90 12.90 0.00 0 0 141.34% 0.93 0.01 -0.10 0.01 0.01
FBTC20260612C00045000 45.00 7.10 8.00 0.00 0 0 59.42% 0.97 0.02 -0.02 0.01 0.01
FBTC20260612C00048000 48.00 4.40 5.30 5.34 6 0 66.02% 0.83 0.05 -0.09 0.02 0.01
FBTC20260612C00048500 48.50 4.00 4.90 4.95 6 0 65.72% 0.80 0.06 -0.10 0.02 0.01
FBTC20260612C00049000 49.00 3.50 4.70 0.00 0 0 66.95% 0.76 0.06 -0.11 0.02 0.01
FBTC20260612C00049500 49.50 3.10 4.20 0.00 0 0 63.05% 0.74 0.07 -0.11 0.02 0.01
FBTC20260612C00050000 50.00 2.85 3.90 0.00 0 0 61.82% 0.70 0.08 -0.11 0.03 0.01
FBTC20260612C00051000 51.00 2.00 3.10 0.00 0 0 59.23% 0.62 0.09 -0.12 0.03 0.01
FBTC20260612C00052000 52.00 1.45 2.30 0.00 0 1 62.49% 0.53 0.09 -0.13 0.03 0.00
FBTC20260612C00053000 53.00 0.90 1.65 1.30 19 0 59.04% 0.44 0.09 -0.12 0.03 0.00
FBTC20260612C00054000 54.00 0.45 1.25 0.82 167 0 53.85% 0.34 0.09 -0.10 0.03 0.00
FBTC20260612C00055000 55.00 0.40 0.90 0.70 82 2 54.54% 0.26 0.08 -0.09 0.02 0.00
FBTC20260612C00056000 56.00 0.30 0.50 0.39 121 1 56.86% 0.20 0.07 -0.08 0.02 0.00
FBTC20260612C00057000 57.00 0.15 0.35 0.26 213 85 53.35% 0.12 0.05 -0.05 0.01 0.00
FBTC20260612C00058000 58.00 0.00 0.25 0.18 29 14 56.65% 0.10 0.04 -0.05 0.01 0.00
FBTC20260612C00059000 59.00 0.00 0.40 0.20 14 22 65.36% 0.10 0.04 -0.05 0.01 0.00
FBTC20260612C00060000 60.00 0.00 0.35 0.20 8 7,968 71.81% 0.09 0.03 -0.06 0.01 0.00
FBTC20260612C00060500 60.50 0.00 0.25 0.00 0 10 67.45% 0.06 0.03 -0.04 0.01 0.00
FBTC20260612C00061000 61.00 0.00 0.25 0.05 1 15 67.23% 0.05 0.02 -0.03 0.01 0.00
FBTC20260612C00061500 61.50 0.00 0.30 0.00 0 3 81.04% 0.08 0.03 -0.06 0.01 0.00
FBTC20260612C00062000 62.00 0.00 0.35 0.24 1 7,922 81.53% 0.07 0.02 -0.05 0.01 0.00
FBTC20260612C00062500 62.50 0.00 0.40 0.00 0 4 86.93% 0.08 0.02 -0.06 0.01 0.00
FBTC20260612C00063000 63.00 0.00 0.40 0.00 0 6 89.81% 0.07 0.02 -0.06 0.01 0.00
FBTC20260612C00063500 63.50 0.00 0.40 0.00 0 2 92.64% 0.07 0.02 -0.06 0.01 0.00
FBTC20260612C00064000 64.00 0.00 0.30 0.00 0 33 89.85% 0.06 0.02 -0.05 0.01 0.00
FBTC20260612C00064500 64.50 0.00 0.75 0.00 0 21 113.76% 0.10 0.02 -0.10 0.01 0.00
FBTC20260612C00065000 65.00 0.00 0.30 0.14 4 23 95.11% 0.06 0.02 -0.05 0.01 0.00
FBTC20260612C00065500 65.50 0.00 0.35 0.04 10 13 100.74% 0.06 0.02 -0.06 0.01 0.00
FBTC20260612C00066000 66.00 0.00 0.35 0.03 10 146 103.33% 0.06 0.02 -0.06 0.01 0.00
FBTC20260612C00066500 66.50 0.00 0.75 0.02 10 43 125.35% 0.10 0.02 -0.10 0.01 0.00
FBTC20260612C00067000 67.00 0.00 0.35 0.00 0 9 108.42% 0.06 0.01 -0.06 0.01 0.00
FBTC20260612C00067500 67.50 0.00 0.35 0.02 5 27 110.91% 0.06 0.01 -0.06 0.01 0.00
FBTC20260612C00068000 68.00 0.00 0.35 0.00 0 16 113.37% 0.06 0.01 -0.06 0.01 0.00
FBTC20260612C00068500 68.50 0.00 0.35 0.00 0 2 115.81% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00069000 69.00 0.00 0.65 0.00 0 1 134.49% 0.08 0.02 -0.10 0.01 0.00
FBTC20260612C00069500 69.50 0.00 0.55 0.00 0 1 120.59% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00070000 70.00 0.00 0.40 0.00 0 20 126.15% 0.06 0.01 -0.07 0.01 0.00
FBTC20260612C00070500 70.50 0.00 0.35 0.00 0 43 125.26% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00071000 71.00 0.00 0.65 0.00 0 1,002 144.60% 0.08 0.01 -0.10 0.01 0.00
FBTC20260612C00071500 71.50 0.00 0.70 0.00 0 10 149.47% 0.08 0.01 -0.11 0.01 0.00
FBTC20260612C00072000 72.00 0.00 0.35 0.00 0 11 132.08% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00072500 72.50 0.00 0.35 0.00 0 7 134.30% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00073000 73.00 0.00 0.55 0.00 0 1 136.50% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00073500 73.50 0.00 0.55 0.00 0 1 138.68% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00074000 74.00 0.00 0.60 0.00 0 63 140.84% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00074500 74.50 0.00 0.65 0.00 0 18 161.25% 0.07 0.01 -0.10 0.01 0.00
FBTC20260612C00075000 75.00 0.00 0.35 0.00 0 29 145.08% 0.05 0.01 -0.06 0.01 0.00
FBTC20260612C00075500 75.50 0.00 0.65 0.00 0 0 165.78% 0.07 0.01 -0.10 0.01 0.00
FBTC20260612C00076000 76.00 0.00 0.65 0.00 0 11 168.01% 0.07 0.01 -0.11 0.01 0.00
FBTC20260612C00076500 76.50 0.00 0.65 0.00 0 10 170.22% 0.07 0.01 -0.11 0.01 0.00
FBTC20260612C00077000 77.00 0.00 0.65 0.00 0 6 166.74% 0.06 0.01 -0.09 0.01 0.00
FBTC20260612C00077500 77.50 0.00 0.65 0.00 0 0 174.58% 0.07 0.01 -0.11 0.01 0.00
FBTC20260612C00078000 78.00 0.00 0.70 0.00 0 0 176.72% 0.07 0.01 -0.11 0.01 0.00
FBTC20260612C00078500 78.50 0.00 0.55 0.00 0 0 159.31% 0.04 0.01 -0.07 0.01 0.00
FBTC20260612C00079000 79.00 0.00 0.55 0.00 0 0 161.26% 0.04 0.01 -0.07 0.01 0.00
FBTC20260612C00079500 79.50 0.00 0.65 0.00 0 0 183.04% 0.06 0.01 -0.11 0.01 0.00
FBTC20260612C00080000 80.00 0.00 0.25 0.00 0 673 156.21% 0.03 0.01 -0.05 0.01 0.00
FBTC20260612C00085000 85.00 0.00 0.10 0.00 0 2 152.96% 0.01 0.00 -0.02 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center