COIN цепочка опционов Coinbase Global, Inc.
Cboe delayed options data · по состоянию на 03:35 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 ±5.8% (159.17–178.62) · ATM IV 68.9% · P/C открытого интереса 0.70
| 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 | |
| 79.60 | 87.35 | 350 | 8 | 261.7% | 1.00 | 0.0001 | -0.000 | 85 | 0 | 0.0100 | 4 | 10 | 206.0% | -0.00 | 0.0001 | -0.010 |
| 75.80 | 82.35 | 2 | 4 | 338.0% | 1.00 | 0.0001 | -0.004 | 90 | 0 | 0.0200 | 76 | 19 | 200.6% | -0.00 | 0.0001 | -0.013 |
| 69.60 | 77.35 | 2 | 2 | 219.2% | 1.00 | 0.0002 | -0.007 | 95 | 0 | 0.0400 | 3 | 12 | 184.3% | -0.00 | 0.0002 | -0.016 |
| 64.60 | 72.35 | 4 | 6 | 199.6% | 1.00 | 0.0002 | -0.012 | 100 | 0.0200 | 0.0300 | 423 | 10.5K | 183.8% | -0.00 | 0.0002 | -0.020 |
| 59.75 | 67.35 | 2 | 202.5% | 1.00 | 0.0003 | -0.016 | 105 | 0.0200 | 0.0400 | 67 | 1,601 | 171.0% | -0.00 | 0.0003 | -0.024 | |
| 54.65 | 61.05 | 2 | 1.00 | 0.0004 | -0.021 | 110 | 0.0300 | 0.0500 | 106 | 1,341 | 160.4% | -0.00 | 0.0004 | -0.028 | ||
| 49.65 | 57.40 | 2 | 160.7% | 0.99 | 0.0006 | -0.026 | 115 | 0.0100 | 0.0500 | 32 | 49 | 143.0% | -0.01 | 0.0006 | -0.033 | |
| 46.05 | 51.10 | 3 | 7 | 153.0% | 0.99 | 0.0008 | -0.032 | 120 | 0.0200 | 0.0700 | 63 | 227 | 132.1% | -0.01 | 0.0008 | -0.038 |
| 39.65 | 47.40 | 2 | 4 | 127.6% | 0.99 | 0.0011 | -0.038 | 125 | 0.0100 | 0.0700 | 78 | 329 | 116.1% | -0.01 | 0.0011 | -0.043 |
| 36.90 | 41.70 | 4 | 42 | 170.2% | 0.99 | 0.0015 | -0.045 | 130 | 0.0500 | 0.1500 | 57 | 525 | 115.2% | -0.01 | 0.0015 | -0.050 |
| 31.90 | 36.15 | 2 | 9 | 137.2% | 0.99 | 0.0021 | -0.056 | 135 | 0.0500 | 0.1000 | 153 | 1,429 | 96.4% | -0.01 | 0.0021 | -0.059 |
| 27.00 | 31.15 | 5 | 15 | 121.0% | 0.98 | 0.0032 | -0.075 | 140 | 0.1000 | 0.1400 | 484 | 1,687 | 88.3% | -0.02 | 0.0033 | -0.079 |
| 22.10 | 26.25 | 206 | 4 | 106.4% | 0.96 | 0.0055 | -0.116 | 145 | 0.1900 | 0.2400 | 297 | 743 | 81.7% | -0.04 | 0.0055 | -0.119 |
| 20.15 | 25.35 | 2 | 3 | 117.0% | 0.95 | 0.0069 | -0.142 | 147 | 0 | 0.5500 | 441 | 212 | 79.2% | -0.05 | 0.0069 | -0.144 |
| 19.20 | 23.35 | 6 | 7 | 98.6% | 0.95 | 0.0078 | -0.158 | 148 | 0.2100 | 0.4700 | 146 | 260 | 79.5% | -0.05 | 0.0078 | -0.160 |
| 18.25 | 22.60 | 12 | 5 | 99.4% | 0.94 | 0.0087 | -0.175 | 149 | 0.3300 | 0.3800 | 209 | 145 | 77.2% | -0.06 | 0.0087 | -0.178 |
| 17.25 | 21.95 | 49 | 18 | 100.4% | 0.93 | 0.0097 | -0.195 | 150 | 0.3800 | 0.4500 | 286 | 881 | 76.3% | -0.07 | 0.0098 | -0.197 |
| 14.85 | 20.15 | 12 | 42 | 100.0% | 0.91 | 0.0128 | -0.254 | 152.5 | 0.5400 | 0.6000 | 480 | 129 | 73.4% | -0.09 | 0.0128 | -0.256 |
| 12.60 | 17.95 | 4 | 62 | 95.0% | 0.87 | 0.0164 | -0.325 | 155 | 0.7800 | 0.8800 | 711 | 1,230 | 71.9% | -0.13 | 0.0165 | -0.327 |
| 10.35 | 14.90 | 14 | 80.5% | 0.82 | 0.0204 | -0.404 | 157.5 | 1.14 | 1.31 | 1,440 | 914 | 70.9% | -0.18 | 0.0205 | -0.406 | |
| 9.95 | 10.70 | 37 | 77 | 72.7% | 0.77 | 0.0245 | -0.485 | 160 | 1.65 | 1.79 | 1,222 | 1,317 | 70.0% | -0.23 | 0.0246 | -0.488 |
| 8.10 | 8.80 | 14 | 384 | 70.8% | 0.70 | 0.0281 | -0.558 | 162.5 | 2.29 | 2.53 | 1,456 | 777 | 69.2% | -0.30 | 0.0282 | -0.561 |
| 6.45 | 7.05 | 58 | 132 | 69.1% | 0.63 | 0.0308 | -0.614 | 165 | 3.10 | 3.35 | 1,462 | 1,715 | 68.1% | -0.38 | 0.0310 | -0.617 |
| 5.10 | 5.50 | 221 | 56 | 67.9% | 0.55 | 0.0323 | -0.644 | 167.5 | 4.15 | 4.50 | 1,731 | 775 | 68.0% | -0.46 | 0.0325 | -0.648 |
| 4.00 | 4.20 | 736 | 539 | 68.1% | 0.47 | 0.0325 | -0.645 | 170 | 5.30 | 5.95 | 1,331 | 1,666 | 69.6% | -0.54 | 0.0326 | -0.648 |
| 3.00 | 3.40 | 862 | 1,392 | 69.5% | 0.39 | 0.0312 | -0.617 | 172.5 | 6.85 | 7.55 | 688 | 1,291 | 68.7% | -0.62 | 0.0314 | -0.621 |
| 2.31 | 2.40 | 1,387 | 996 | 68.8% | 0.31 | 0.0289 | -0.567 | 175 | 8.50 | 9.30 | 115 | 1,445 | 68.7% | -0.69 | 0.0290 | -0.569 |
| 1.68 | 1.85 | 858 | 3,644 | 69.5% | 0.25 | 0.0257 | -0.501 | 177.5 | 10.30 | 11.35 | 63 | 1,215 | 69.7% | -0.75 | 0.0259 | -0.503 |
| 1.25 | 1.36 | 2,541 | 5,901 | 70.2% | 0.20 | 0.0222 | -0.428 | 180 | 12.00 | 13.50 | 76 | 1,225 | 68.0% | -0.81 | 0.0223 | -0.429 |
| 0.8600 | 0.9800 | 713 | 3,836 | 70.5% | 0.15 | 0.0186 | -0.357 | 182.5 | 11.80 | 18.95 | 23 | 792 | 79.3% | -0.85 | 0.0187 | -0.357 |
| 0.6500 | 0.7000 | 1,566 | 3,051 | 72.2% | 0.12 | 0.0153 | -0.292 | 185 | 16.05 | 19.25 | 9 | 825 | 82.3% | -0.89 | 0.0154 | -0.291 |
| 0.4500 | 0.5200 | 918 | 5,470 | 72.6% | 0.09 | 0.0124 | -0.235 | 187.5 | 15.95 | 22.80 | 2 | 200 | 63.8% | -0.92 | 0.0124 | -0.234 |
| 0.3500 | 0.4000 | 1,207 | 3,803 | 74.6% | 0.07 | 0.0099 | -0.189 | 190 | 19.45 | 24.55 | 7 | 717 | 76.0% | -0.94 | 0.0100 | -0.188 |
| 0.2400 | 0.2800 | 2,691 | 3,175 | 75.0% | 0.05 | 0.0079 | -0.152 | 192.5 | 21.00 | 27.00 | 2 | 421 | -0.95 | 0.0080 | -0.150 | |
| 0.1500 | 0.2500 | 1,160 | 3,322 | 76.9% | 0.04 | 0.0063 | -0.123 | 195 | 24.20 | 29.20 | 5 | 218 | 65.0% | -0.96 | 0.0064 | -0.120 |
| 0.1300 | 0.2000 | 2,872 | 5,969 | 79.6% | 0.03 | 0.0050 | -0.100 | 197.5 | 25.45 | 31.55 | 1 | 25 | -0.97 | 0.0052 | -0.096 | |
| 0.1100 | 0.1400 | 1,236 | 2,273 | 81.6% | 0.03 | 0.0041 | -0.083 | 200 | 27.45 | 33.85 | 80 | 141 | -0.98 | 0.0042 | -0.079 | |
| 0.0400 | 0.1100 | 71 | 864 | 79.8% | 0.02 | 0.0033 | -0.069 | 202.5 | 30.40 | 36.20 | 25 | 231 | -0.98 | 0.0035 | -0.065 | |
| 0.0500 | 0.1000 | 198 | 864 | 84.4% | 0.02 | 0.0028 | -0.059 | 205 | 32.85 | 38.60 | 14 | 288 | -0.99 | 0.0028 | -0.055 | |
| 0.0500 | 0.1300 | 12 | 365 | 91.0% | 0.01 | 0.0023 | -0.051 | 207.5 | 35.00 | 40.95 | 6 | 28 | -0.99 | 0.0023 | -0.048 | |
| 0.0500 | 0.1200 | 581 | 761 | 93.1% | 0.01 | 0.0020 | -0.045 | 210 | 39.20 | 43.40 | 21 | 76 | -0.99 | 0.0020 | -0.043 | |
| 0.0100 | 0.1400 | 14 | 175 | 97.4% | 0.01 | 0.0017 | -0.040 | 212.5 | 40.25 | 46.00 | 1 | -0.99 | 0.0016 | -0.039 | ||
| 0 | 0.2500 | 381 | 764 | 97.7% | 0.01 | 0.0015 | -0.036 | 215 | 44.05 | 48.50 | 4 | -0.99 | 0.0014 | -0.036 | ||
| 0 | 1.00 | 3 | 131 | 142.1% | 0.01 | 0.0013 | -0.033 | 217.5 | 46.55 | 50.95 | -1.00 | 0.0012 | -0.034 | |||
| 0.0200 | 0.0400 | 156 | 841 | 98.6% | 0.01 | 0.0012 | -0.031 | 220 | 49.05 | 54.30 | 5 | 91.8% | -1.00 | 0.0010 | -0.033 | |
| 0.0200 | 0.0600 | 39 | 219 | 105.5% | 0.01 | 0.0010 | -0.029 | 222.5 | 50.25 | 58.00 | 10 | 1 | -1.00 | 0.0009 | -0.031 | |
| 0.0100 | 0.1200 | 147 | 417 | 116.6% | 0.01 | 0.0009 | -0.027 | 225 | 54.05 | 57.60 | 10 | 1 | -1.00 | 0.0008 | -0.030 | |
| 0.0100 | 0.1000 | 234 | 449 | 120.7% | 0.01 | 0.0008 | -0.025 | 230 | 59.80 | 62.70 | -1.00 | 0.0006 | -0.029 | |||
| 0 | 0.0900 | 2 | 113 | 125.0% | 0.00 | 0.0007 | -0.023 | 235 | 64.05 | 70.50 | 1 | 186.1% | -1.00 | 0.0005 | -0.028 | |
| 0 | 0.2500 | 11 | 712 | 149.0% | 0.00 | 0.0006 | -0.021 | 240 | 68.15 | 75.50 | 161.4% | -1.00 | 0.0004 | -0.027 | ||
| 0 | 0.0600 | 3 | 180 | 132.8% | 0.00 | 0.0005 | -0.020 | 245 | 72.75 | 80.45 | 1 | 1 | -1.00 | 0.0003 | -0.026 | |
| 0 | 0.0600 | 4 | 262 | 139.1% | 0.00 | 0.0004 | -0.018 | 250 | 77.75 | 85.50 | 1 | -1.00 | 0.0003 | -0.026 | ||
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 — Oct 23, 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