COIN rantai opsi Coinbase Global, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±24.8% (126.76–210.26) · ATM IV 63.2% · P/C open interest 0.68
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 84.35 | 89.35 | 82 | 100.7% | 0.98 | 0.0008 | -0.004 | 85 | 0.4300 | 0.7900 | 1 | 662 | 78.1% | -0.02 | 0.0008 | -0.018 | |
| 79.95 | 84.60 | 28 | 97.6% | 0.97 | 0.0010 | -0.008 | 90 | 0.6100 | 0.9200 | 3 | 765 | 75.5% | -0.03 | 0.0010 | -0.022 | |
| 75.15 | 79.85 | 53 | 92.4% | 0.97 | 0.0013 | -0.013 | 95 | 0.6500 | 1.16 | 1 | 573 | 72.2% | -0.04 | 0.0013 | -0.026 | |
| 70.00 | 75.15 | 256 | 85.9% | 0.96 | 0.0016 | -0.019 | 100 | 1.11 | 1.50 | 144 | 1,889 | 72.2% | -0.05 | 0.0016 | -0.032 | |
| 65.75 | 70.75 | 111 | 84.6% | 0.94 | 0.0020 | -0.026 | 105 | 1.48 | 1.73 | 2 | 649 | 70.0% | -0.06 | 0.0020 | -0.037 | |
| 61.40 | 65.65 | 54 | 79.8% | 0.93 | 0.0024 | -0.033 | 110 | 1.90 | 2.30 | 63 | 950 | 69.1% | -0.07 | 0.0024 | -0.044 | |
| 57.10 | 61.75 | 45 | 79.1% | 0.91 | 0.0029 | -0.041 | 115 | 2.32 | 2.79 | 5 | 3,443 | 67.1% | -0.09 | 0.0029 | -0.051 | |
| 52.70 | 55.70 | 2 | 78 | 71.1% | 0.89 | 0.0034 | -0.049 | 120 | 2.99 | 3.50 | 205 | 1,403 | 66.2% | -0.11 | 0.0034 | -0.059 |
| 48.65 | 52.00 | 53 | 71.1% | 0.87 | 0.0039 | -0.058 | 125 | 3.95 | 4.40 | 5 | 1,526 | 66.0% | -0.13 | 0.0039 | -0.066 | |
| 44.45 | 48.70 | 106 | 70.8% | 0.84 | 0.0044 | -0.066 | 130 | 5.15 | 5.35 | 42 | 3,648 | 65.9% | -0.16 | 0.0045 | -0.074 | |
| 40.80 | 44.40 | 68 | 68.7% | 0.82 | 0.0050 | -0.075 | 135 | 6.05 | 6.65 | 21 | 6,603 | 64.6% | -0.19 | 0.0050 | -0.082 | |
| 37.40 | 40.35 | 1 | 369 | 67.3% | 0.78 | 0.0055 | -0.083 | 140 | 7.55 | 7.95 | 81 | 3,245 | 64.2% | -0.22 | 0.0056 | -0.089 |
| 34.40 | 37.85 | 329 | 69.0% | 0.75 | 0.0060 | -0.090 | 145 | 9.15 | 9.70 | 90 | 2,103 | 64.1% | -0.25 | 0.0060 | -0.096 | |
| 31.25 | 32.40 | 943 | 64.3% | 0.72 | 0.0064 | -0.097 | 150 | 11.00 | 11.70 | 24 | 3,408 | 64.2% | -0.29 | 0.0065 | -0.102 | |
| 28.30 | 29.95 | 4 | 269 | 64.9% | 0.68 | 0.0068 | -0.102 | 155 | 13.00 | 13.65 | 12 | 2,340 | 63.8% | -0.32 | 0.0069 | -0.107 |
| 25.35 | 26.75 | 926 | 63.5% | 0.64 | 0.0071 | -0.107 | 160 | 15.20 | 15.75 | 23 | 2,138 | 63.4% | -0.36 | 0.0072 | -0.111 | |
| 23.00 | 23.75 | 82 | 621 | 62.9% | 0.61 | 0.0074 | -0.111 | 165 | 17.65 | 18.20 | 25 | 1,075 | 63.2% | -0.40 | 0.0075 | -0.114 |
| 20.70 | 21.60 | 155 | 541 | 63.1% | 0.57 | 0.0075 | -0.113 | 170 | 19.95 | 21.25 | 19 | 2,483 | 63.2% | -0.44 | 0.0077 | -0.116 |
| 18.60 | 19.60 | 78 | 1,516 | 63.3% | 0.53 | 0.0076 | -0.115 | 175 | 22.55 | 23.75 | 1 | 2,257 | 62.2% | -0.48 | 0.0078 | -0.117 |
| 16.65 | 17.25 | 123 | 1,201 | 62.6% | 0.50 | 0.0077 | -0.115 | 180 | 25.45 | 26.80 | 84 | 1,469 | 62.0% | -0.51 | 0.0079 | -0.117 |
| 14.90 | 16.00 | 10 | 1,032 | 63.4% | 0.46 | 0.0076 | -0.115 | 185 | 28.65 | 30.05 | 16 | 1,378 | 62.0% | -0.55 | 0.0078 | -0.116 |
| 13.35 | 13.95 | 20 | 1,596 | 62.8% | 0.43 | 0.0075 | -0.114 | 190 | 31.80 | 33.40 | 9 | 1,732 | 61.5% | -0.58 | 0.0078 | -0.114 |
| 11.85 | 12.80 | 1 | 2,612 | 63.3% | 0.39 | 0.0074 | -0.112 | 195 | 35.50 | 37.15 | 1,447 | 62.1% | -0.62 | 0.0076 | -0.111 | |
| 10.50 | 11.15 | 2,033 | 7,525 | 62.6% | 0.36 | 0.0072 | -0.109 | 200 | 38.95 | 40.50 | 9 | 3,878 | 61.1% | -0.65 | 0.0075 | -0.108 |
| 8.45 | 9.00 | 44 | 2,357 | 63.2% | 0.31 | 0.0067 | -0.102 | 210 | 46.95 | 48.75 | 867 | 62.2% | -0.71 | 0.0070 | -0.101 | |
| 6.65 | 7.35 | 33 | 1,484 | 63.6% | 0.26 | 0.0061 | -0.095 | 220 | 54.70 | 57.10 | 1,094 | 61.5% | -0.76 | 0.0065 | -0.092 | |
| 5.40 | 5.95 | 111 | 1,642 | 64.2% | 0.22 | 0.0055 | -0.086 | 230 | 62.55 | 65.70 | 5 | 1,926 | 59.5% | -0.81 | 0.0060 | -0.083 |
| 4.20 | 4.75 | 91 | 2,048 | 64.2% | 0.18 | 0.0049 | -0.078 | 240 | 69.65 | 74.90 | 1,944 | 53.4% | -0.84 | 0.0054 | -0.073 | |
| 3.50 | 3.85 | 86 | 3,685 | 65.1% | 0.15 | 0.0044 | -0.070 | 250 | 81.65 | 84.05 | 1 | 2,264 | 62.3% | -0.88 | 0.0049 | -0.064 |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.