COIN cadena de opciones Coinbase Global, Inc.
Cboe delayed options data · a fecha de 15:36 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±16.2% (144.59–200.65) · ATM IV 68.5% · P/C interés abierto 0.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 80.50 | 86.20 | 6 | 101.6% | 0.99 | 0.0006 | -0.015 | 90 | 0.1000 | 0.4400 | 2 | 638 | 106.7% | -0.01 | 0.0006 | -0.025 | |
| 76.10 | 81.10 | 19 | 105.9% | 0.99 | 0.0007 | -0.018 | 95 | 0.1200 | 0.4500 | 2 | 672 | 99.6% | -0.01 | 0.0007 | -0.028 | |
| 71.35 | 76.35 | 75 | 105.7% | 0.98 | 0.0009 | -0.023 | 100 | 0.1800 | 0.5300 | 1,465 | 95.2% | -0.02 | 0.0009 | -0.032 | ||
| 66.60 | 70.95 | 35 | 94.7% | 0.98 | 0.0012 | -0.029 | 105 | 0.2100 | 0.6300 | 329 | 90.2% | -0.02 | 0.0012 | -0.037 | ||
| 61.90 | 66.15 | 55 | 93.1% | 0.97 | 0.0015 | -0.035 | 110 | 0.4200 | 0.7900 | 722 | 88.6% | -0.03 | 0.0015 | -0.043 | ||
| 56.85 | 61.30 | 8 | 86.0% | 0.96 | 0.0019 | -0.044 | 115 | 0.5000 | 0.9400 | 757 | 84.0% | -0.04 | 0.0019 | -0.051 | ||
| 51.85 | 56.90 | 75 | 83.9% | 0.95 | 0.0024 | -0.055 | 120 | 0.7700 | 0.8900 | 45 | 851 | 79.0% | -0.05 | 0.0024 | -0.061 | |
| 48.50 | 50.95 | 18 | 81.3% | 0.94 | 0.0031 | -0.068 | 125 | 1.06 | 1.25 | 21 | 1,799 | 77.3% | -0.06 | 0.0031 | -0.074 | |
| 43.55 | 46.75 | 39 | 78.7% | 0.92 | 0.0039 | -0.084 | 130 | 1.45 | 1.66 | 27 | 2,915 | 75.4% | -0.08 | 0.0039 | -0.089 | |
| 39.60 | 41.35 | 9 | 76.0% | 0.89 | 0.0048 | -0.102 | 135 | 2.00 | 2.26 | 31 | 1,913 | 74.2% | -0.11 | 0.0048 | -0.107 | |
| 35.00 | 36.80 | 138 | 70.0% | 0.86 | 0.0058 | -0.121 | 140 | 2.70 | 2.95 | 94 | 2,529 | 72.7% | -0.14 | 0.0059 | -0.126 | |
| 30.65 | 32.35 | 135 | 71.4% | 0.83 | 0.0069 | -0.141 | 145 | 3.60 | 4.00 | 9 | 1,835 | 72.1% | -0.17 | 0.0070 | -0.145 | |
| 26.95 | 28.55 | 518 | 67.1% | 0.79 | 0.0080 | -0.161 | 150 | 4.75 | 5.15 | 18 | 3,192 | 71.2% | -0.21 | 0.0080 | -0.164 | |
| 23.90 | 25.10 | 389 | 68.7% | 0.74 | 0.0090 | -0.178 | 155 | 6.15 | 6.60 | 8 | 1,629 | 70.5% | -0.26 | 0.0090 | -0.182 | |
| 22.50 | 25.10 | 74.1% | 0.72 | 0.0094 | -0.186 | 157.5 | 6.95 | 7.45 | 70.3% | -0.29 | 0.0095 | -0.189 | ||||
| 21.10 | 21.70 | 2 | 1,204 | 69.3% | 0.69 | 0.0099 | -0.194 | 160 | 7.80 | 8.25 | 14 | 2,656 | 69.6% | -0.31 | 0.0099 | -0.197 |
| 19.45 | 20.15 | 68.8% | 0.66 | 0.0102 | -0.200 | 162.5 | 8.75 | 9.35 | 69.7% | -0.34 | 0.0103 | -0.203 | ||||
| 18.05 | 18.70 | 7 | 1,914 | 68.8% | 0.64 | 0.0106 | -0.205 | 165 | 9.80 | 10.30 | 31 | 2,954 | 69.3% | -0.37 | 0.0106 | -0.208 |
| 16.65 | 17.30 | 5 | 68.5% | 0.61 | 0.0108 | -0.210 | 167.5 | 10.90 | 11.45 | 8 | 69.2% | -0.39 | 0.0109 | -0.212 | ||
| 15.25 | 15.95 | 28 | 13.2K | 68.0% | 0.58 | 0.0111 | -0.213 | 170 | 12.00 | 12.60 | 79 | 2,280 | 68.8% | -0.42 | 0.0112 | -0.215 |
| 14.10 | 14.70 | 15 | 68.1% | 0.55 | 0.0112 | -0.215 | 172.5 | 13.30 | 13.95 | 32 | 68.9% | -0.45 | 0.0113 | -0.217 | ||
| 12.95 | 13.50 | 49 | 657 | 67.9% | 0.52 | 0.0113 | -0.216 | 175 | 14.60 | 15.55 | 19 | 2,728 | 69.4% | -0.48 | 0.0114 | -0.218 |
| 11.70 | 12.40 | 6 | 67.4% | 0.50 | 0.0114 | -0.216 | 177.5 | 15.90 | 16.85 | 9 | 68.7% | -0.51 | 0.0115 | -0.218 | ||
| 10.85 | 11.40 | 314 | 2,051 | 67.7% | 0.47 | 0.0114 | -0.215 | 180 | 17.55 | 18.30 | 9 | 2,094 | 69.0% | -0.53 | 0.0115 | -0.217 |
| 9.90 | 10.45 | 67.7% | 0.44 | 0.0113 | -0.213 | 182.5 | 18.75 | 19.85 | 68.1% | -0.56 | 0.0114 | -0.215 | ||||
| 9.05 | 9.55 | 54 | 2,008 | 67.7% | 0.42 | 0.0112 | -0.211 | 185 | 20.50 | 21.95 | 20 | 1,303 | 69.6% | -0.59 | 0.0113 | -0.212 |
| 8.25 | 8.85 | 18 | 68.0% | 0.39 | 0.0110 | -0.207 | 187.5 | 22.20 | 23.25 | 19 | 68.6% | -0.61 | 0.0111 | -0.208 | ||
| 7.55 | 7.95 | 222 | 2,124 | 67.7% | 0.37 | 0.0108 | -0.203 | 190 | 23.90 | 25.05 | 1 | 2,674 | 68.7% | -0.64 | 0.0109 | -0.204 |
| 6.75 | 7.25 | 2 | 67.4% | 0.34 | 0.0105 | -0.198 | 192.5 | 25.60 | 26.85 | 68.4% | -0.66 | 0.0107 | -0.198 | |||
| 6.15 | 6.60 | 8 | 1,732 | 67.5% | 0.32 | 0.0102 | -0.192 | 195 | 27.40 | 28.25 | 1,637 | 66.8% | -0.69 | 0.0104 | -0.193 | |
| 5.55 | 6.00 | 67.5% | 0.30 | 0.0099 | -0.186 | 197.5 | 29.10 | 30.45 | 67.2% | -0.71 | 0.0101 | -0.186 | ||||
| 5.10 | 5.40 | 137 | 4,948 | 67.5% | 0.28 | 0.0096 | -0.179 | 200 | 31.55 | 32.30 | 2 | 1,874 | 68.3% | -0.73 | 0.0097 | -0.180 |
| 4.55 | 4.95 | 67.6% | 0.26 | 0.0092 | -0.173 | 202.5 | 32.75 | 35.70 | 70.1% | -0.75 | 0.0094 | -0.173 | ||||
| 4.15 | 4.50 | 5 | 67.8% | 0.24 | 0.0088 | -0.166 | 205 | 35.25 | 36.55 | 67.8% | -0.77 | 0.0090 | -0.166 | |||
| 3.40 | 3.70 | 80 | 6,201 | 68.0% | 0.20 | 0.0080 | -0.152 | 210 | 39.75 | 41.75 | 1 | 342 | 72.3% | -0.81 | 0.0082 | -0.152 |
| 2.84 | 3.05 | 5 | 68.5% | 0.17 | 0.0072 | -0.138 | 215 | 43.65 | 46.85 | 73.9% | -0.84 | 0.0075 | -0.137 | |||
| 2.36 | 2.51 | 89 | 2,860 | 69.0% | 0.15 | 0.0065 | -0.124 | 220 | 48.45 | 50.65 | 1 | 185 | 73.3% | -0.86 | 0.0067 | -0.124 |
| 1.91 | 2.13 | 9 | 69.5% | 0.13 | 0.0058 | -0.112 | 225 | 52.70 | 56.15 | 76.7% | -0.89 | 0.0060 | -0.111 | |||
| 1.63 | 1.79 | 59 | 2,769 | 70.4% | 0.11 | 0.0051 | -0.101 | 230 | 57.10 | 60.55 | 10 | 327 | 75.3% | -0.91 | 0.0054 | -0.100 |
| 1.16 | 1.22 | 36 | 3,236 | 71.6% | 0.08 | 0.0040 | -0.082 | 240 | 67.05 | 70.30 | 147 | 81.5% | -0.93 | 0.0043 | -0.080 | |
| 0.8000 | 0.8700 | 30 | 2,533 | 72.8% | 0.06 | 0.0031 | -0.066 | 250 | 76.70 | 79.90 | 47 | 84.1% | -0.96 | 0.0034 | -0.065 | |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs