COIN chaîne d'options Coinbase Global, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±40.5% (113.97–269.32) · ATM IV 70.2% · P/C open interest 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 95.00 | 102.20 | 1 | 30 | 72.5% | 0.93 | 0.0012 | -0.019 | 100 | 3.50 | 4.10 | 1 | 202 | 74.7% | -0.07 | 0.0012 | -0.034 |
| 91.75 | 98.10 | 1 | 37 | 74.4% | 0.92 | 0.0014 | -0.024 | 105 | 4.35 | 4.90 | 1 | 368 | 74.4% | -0.08 | 0.0014 | -0.038 |
| 86.80 | 92.95 | 15 | 69.2% | 0.91 | 0.0015 | -0.028 | 110 | 4.60 | 6.15 | 2 | 163 | 73.4% | -0.09 | 0.0016 | -0.042 | |
| 82.60 | 90.30 | 1 | 41 | 71.3% | 0.90 | 0.0017 | -0.033 | 115 | 5.30 | 7.35 | 215 | 72.9% | -0.10 | 0.0017 | -0.046 | |
| 80.00 | 85.45 | 449 | 71.3% | 0.89 | 0.0019 | -0.038 | 120 | 6.40 | 8.70 | 2 | 448 | 73.0% | -0.12 | 0.0019 | -0.050 | |
| 75.10 | 82.90 | 1 | 38 | 71.0% | 0.87 | 0.0021 | -0.043 | 125 | 8.10 | 9.70 | 5 | 502 | 73.2% | -0.13 | 0.0021 | -0.054 |
| 71.45 | 79.55 | 4 | 86 | 71.0% | 0.86 | 0.0022 | -0.047 | 130 | 8.55 | 10.60 | 8 | 343 | 70.8% | -0.15 | 0.0023 | -0.058 |
| 69.25 | 74.80 | 14 | 70.7% | 0.84 | 0.0024 | -0.052 | 135 | 10.15 | 12.85 | 2 | 353 | 71.9% | -0.16 | 0.0025 | -0.062 | |
| 64.75 | 71.55 | 5 | 78 | 69.1% | 0.82 | 0.0026 | -0.056 | 140 | 12.55 | 14.25 | 6 | 741 | 72.6% | -0.18 | 0.0026 | -0.066 |
| 61.90 | 69.55 | 1 | 53 | 71.0% | 0.80 | 0.0028 | -0.061 | 145 | 14.15 | 15.05 | 6 | 601 | 71.1% | -0.20 | 0.0028 | -0.070 |
| 60.65 | 63.10 | 1 | 110 | 69.0% | 0.79 | 0.0029 | -0.065 | 150 | 15.95 | 17.50 | 3 | 743 | 71.6% | -0.22 | 0.0030 | -0.073 |
| 57.05 | 62.15 | 99 | 70.5% | 0.77 | 0.0031 | -0.069 | 155 | 17.45 | 20.05 | 9 | 236 | 71.6% | -0.24 | 0.0031 | -0.076 | |
| 54.90 | 58.10 | 1 | 114 | 69.8% | 0.75 | 0.0032 | -0.072 | 160 | 19.70 | 22.15 | 2 | 798 | 71.7% | -0.26 | 0.0033 | -0.080 |
| 51.55 | 56.65 | 42 | 301 | 70.4% | 0.73 | 0.0033 | -0.076 | 165 | 21.95 | 24.35 | 385 | 71.6% | -0.28 | 0.0034 | -0.083 | |
| 49.00 | 54.00 | 31 | 97 | 70.3% | 0.71 | 0.0034 | -0.079 | 170 | 22.90 | 26.70 | 3 | 478 | 70.2% | -0.30 | 0.0035 | -0.085 |
| 47.30 | 50.35 | 23 | 118 | 69.9% | 0.69 | 0.0035 | -0.082 | 175 | 25.65 | 29.20 | 79 | 1,350 | 70.5% | -0.32 | 0.0036 | -0.087 |
| 44.90 | 48.95 | 156 | 2,655 | 70.7% | 0.67 | 0.0036 | -0.084 | 180 | 29.10 | 30.65 | 103 | 1,117 | 70.2% | -0.34 | 0.0037 | -0.089 |
| 42.20 | 45.60 | 132 | 287 | 69.2% | 0.65 | 0.0037 | -0.087 | 185 | 30.90 | 33.20 | 21 | 178 | 69.2% | -0.36 | 0.0038 | -0.091 |
| 40.70 | 43.00 | 27 | 233 | 69.4% | 0.63 | 0.0038 | -0.089 | 190 | 34.30 | 37.35 | 134 | 206 | 71.1% | -0.38 | 0.0039 | -0.093 |
| 38.20 | 42.25 | 136 | 77 | 70.2% | 0.61 | 0.0038 | -0.091 | 195 | 37.40 | 39.15 | 134 | 185 | 70.3% | -0.39 | 0.0040 | -0.094 |
| 37.35 | 40.00 | 168 | 5,376 | 70.9% | 0.59 | 0.0039 | -0.092 | 200 | 40.40 | 42.25 | 6 | 575 | 70.4% | -0.41 | 0.0040 | -0.095 |
| 33.45 | 35.60 | 18 | 322 | 69.9% | 0.56 | 0.0040 | -0.095 | 210 | 46.65 | 48.90 | 4 | 328 | 70.8% | -0.45 | 0.0041 | -0.097 |
| 29.65 | 33.20 | 7 | 1,472 | 70.3% | 0.52 | 0.0040 | -0.096 | 220 | 53.25 | 55.30 | 3 | 547 | 70.6% | -0.49 | 0.0042 | -0.097 |
| 26.75 | 29.50 | 2 | 186 | 69.7% | 0.49 | 0.0040 | -0.097 | 230 | 58.45 | 63.70 | 300 | 70.4% | -0.52 | 0.0042 | -0.097 | |
| 24.15 | 27.70 | 7 | 947 | 70.6% | 0.46 | 0.0040 | -0.097 | 240 | 66.75 | 70.95 | 2 | 152 | 71.4% | -0.56 | 0.0042 | -0.096 |
| 22.40 | 24.20 | 14 | 868 | 70.2% | 0.43 | 0.0039 | -0.096 | 250 | 74.70 | 77.70 | 443 | 71.2% | -0.59 | 0.0041 | -0.094 | |
| 20.55 | 23.05 | 11 | 2,602 | 71.5% | 0.40 | 0.0038 | -0.095 | 260 | 81.25 | 86.65 | 48 | 71.2% | -0.62 | 0.0041 | -0.092 | |
| 17.85 | 21.05 | 4 | 286 | 70.9% | 0.37 | 0.0037 | -0.093 | 270 | 89.30 | 94.55 | 69 | 71.3% | -0.65 | 0.0040 | -0.090 | |
| 16.15 | 19.50 | 10 | 337 | 71.3% | 0.35 | 0.0036 | -0.092 | 280 | 96.60 | 102.10 | 36 | 69.9% | -0.68 | 0.0039 | -0.087 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Mar 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.