COIN option chain Coinbase Global, Inc.
Cboe delayed options data · के अनुसार 00:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±20.3% (134.75–203.25) · ATM IV 62.7% · P/C ओपन इंटरेस्ट 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 80.50 | 88.25 | 18 | 82.8% | 0.99 | 0.0006 | -0.004 | 85 | 0.0500 | 0.7100 | 4 | 381 | 86.7% | -0.01 | 0.0006 | -0.015 | |
| 75.65 | 83.40 | 25 | 80.7% | 0.98 | 0.0008 | -0.008 | 90 | 0.1000 | 0.7400 | 3 | 211 | 75.9% | -0.02 | 0.0008 | -0.018 | |
| 71.80 | 78.50 | 29 | 88.3% | 0.98 | 0.0010 | -0.013 | 95 | 0.2500 | 0.9000 | 148 | 79.6% | -0.02 | 0.0010 | -0.023 | ||
| 65.70 | 72.45 | 116 | 0.97 | 0.0013 | -0.019 | 100 | 0.2300 | 1.00 | 4 | 1,332 | 74.4% | -0.03 | 0.0013 | -0.028 | ||
| 61.30 | 69.10 | 1 | 18 | 74.7% | 0.96 | 0.0017 | -0.026 | 105 | 0.2500 | 1.00 | 4 | 964 | 68.6% | -0.04 | 0.0017 | -0.035 |
| 56.30 | 63.05 | 39 | 57.6% | 0.95 | 0.0022 | -0.035 | 110 | 1.10 | 1.30 | 273 | 5,488 | 72.2% | -0.05 | 0.0022 | -0.043 | |
| 51.75 | 59.85 | 596 | 69.4% | 0.93 | 0.0027 | -0.044 | 115 | 1.41 | 1.66 | 52 | 749 | 70.1% | -0.07 | 0.0027 | -0.051 | |
| 47.30 | 54.05 | 82 | 61.5% | 0.92 | 0.0033 | -0.055 | 120 | 1.92 | 2.26 | 28 | 4,629 | 69.5% | -0.09 | 0.0033 | -0.061 | |
| 43.00 | 51.65 | 98 | 70.0% | 0.89 | 0.0040 | -0.066 | 125 | 1.97 | 2.92 | 9 | 1,552 | 66.1% | -0.11 | 0.0040 | -0.072 | |
| 40.35 | 45.55 | 5 | 112 | 67.5% | 0.87 | 0.0047 | -0.077 | 130 | 2.64 | 3.80 | 106 | 1,844 | 65.4% | -0.14 | 0.0047 | -0.083 |
| 35.55 | 41.25 | 71 | 63.3% | 0.84 | 0.0054 | -0.089 | 135 | 4.25 | 5.00 | 4 | 2,103 | 67.5% | -0.17 | 0.0054 | -0.094 | |
| 31.60 | 39.75 | 71 | 68.7% | 0.80 | 0.0061 | -0.101 | 140 | 4.65 | 6.00 | 82 | 6,996 | 64.2% | -0.20 | 0.0062 | -0.105 | |
| 29.00 | 34.25 | 1 | 92 | 65.7% | 0.77 | 0.0068 | -0.111 | 145 | 6.70 | 8.60 | 28 | 1,852 | 69.0% | -0.24 | 0.0069 | -0.115 |
| 25.75 | 30.90 | 6 | 595 | 65.4% | 0.73 | 0.0075 | -0.121 | 150 | 8.40 | 9.20 | 30 | 3,121 | 65.5% | -0.28 | 0.0075 | -0.124 |
| 22.65 | 27.80 | 218 | 65.1% | 0.68 | 0.0080 | -0.129 | 155 | 9.65 | 11.50 | 14 | 742 | 64.7% | -0.32 | 0.0081 | -0.132 | |
| 21.95 | 22.95 | 8 | 1,651 | 65.1% | 0.64 | 0.0084 | -0.135 | 160 | 11.80 | 13.40 | 35 | 1,402 | 64.1% | -0.36 | 0.0086 | -0.138 |
| 18.45 | 20.90 | 12 | 1,037 | 64.2% | 0.60 | 0.0088 | -0.140 | 165 | 13.90 | 16.60 | 38 | 1,428 | 64.9% | -0.41 | 0.0089 | -0.143 |
| 14.65 | 20.00 | 44 | 888 | 64.1% | 0.55 | 0.0090 | -0.143 | 170 | 15.20 | 18.65 | 20 | 3,347 | 61.3% | -0.45 | 0.0091 | -0.145 |
| 14.35 | 15.80 | 74 | 733 | 63.6% | 0.51 | 0.0091 | -0.144 | 175 | 18.25 | 22.85 | 7 | 782 | 64.0% | -0.50 | 0.0092 | -0.146 |
| 13.20 | 13.90 | 67 | 1,094 | 64.6% | 0.46 | 0.0090 | -0.144 | 180 | 21.25 | 25.50 | 103 | 1,159 | 63.0% | -0.54 | 0.0092 | -0.145 |
| 11.45 | 12.20 | 229 | 10.3K | 64.8% | 0.42 | 0.0089 | -0.142 | 185 | 24.55 | 29.85 | 746 | 65.0% | -0.58 | 0.0091 | -0.143 | |
| 9.95 | 10.55 | 36 | 1,557 | 64.6% | 0.38 | 0.0086 | -0.139 | 190 | 28.10 | 32.35 | 4 | 1,183 | 63.2% | -0.62 | 0.0089 | -0.140 |
| 8.30 | 9.25 | 42 | 1,143 | 64.2% | 0.35 | 0.0084 | -0.135 | 195 | 31.75 | 37.15 | 10 | 1,625 | 65.4% | -0.66 | 0.0086 | -0.135 |
| 7.55 | 8.05 | 147 | 3,251 | 65.0% | 0.31 | 0.0080 | -0.129 | 200 | 37.60 | 39.55 | 3 | 2,520 | 66.7% | -0.70 | 0.0082 | -0.130 |
| 5.65 | 6.15 | 209 | 1,503 | 65.3% | 0.25 | 0.0072 | -0.117 | 210 | 44.30 | 49.00 | 2 | 526 | 67.1% | -0.76 | 0.0075 | -0.117 |
| 4.00 | 5.25 | 79 | 979 | 66.6% | 0.20 | 0.0063 | -0.104 | 220 | 51.90 | 57.85 | 1 | 695 | 65.7% | -0.81 | 0.0066 | -0.103 |
| 3.00 | 4.15 | 100 | 2,058 | 67.4% | 0.16 | 0.0054 | -0.091 | 230 | 59.95 | 67.60 | 1 | 1,159 | 65.8% | -0.86 | 0.0058 | -0.089 |
| 1.99 | 2.78 | 164 | 1,728 | 65.5% | 0.13 | 0.0046 | -0.079 | 240 | 69.20 | 77.15 | 3 | 1,440 | 67.4% | -0.89 | 0.0050 | -0.077 |
| 1.89 | 2.12 | 217 | 2,194 | 67.8% | 0.10 | 0.0039 | -0.068 | 250 | 78.05 | 86.75 | 4 | 690 | 65.4% | -0.92 | 0.0043 | -0.066 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs