COIN chaîne d'options Coinbase Global, Inc.

Échéance Cboe delayed options data · au 03:35 UTC

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 ±16.3% (141.34–196.44) · ATM IV 69.1% · P/C open interest 0.70

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
80.20	87.85		31	113.2%	0.99	0.0004	-0.008	85	0	0.7400		161	117.6%	-0.01	0.0004	-0.018
75.10	82.90		6	102.0%	0.99	0.0006	-0.011	90	0.1000	0.7000	2	638	110.2%	-0.01	0.0006	-0.021
71.35	77.95		19	117.3%	0.99	0.0007	-0.015	95	0.1200	0.2700	20	672	91.1%	-0.01	0.0007	-0.024
65.20	71.65		75		0.98	0.0009	-0.019	100	0.0800	0.8700	12	1,465	96.5%	-0.02	0.0010	-0.028
60.55	67.75		35	83.3%	0.98	0.0012	-0.025	105	0.0700	0.7500	8	329	86.4%	-0.02	0.0012	-0.033
57.55	62.90		55	101.4%	0.97	0.0016	-0.033	110	0.4200	0.5000	302	722	80.7%	-0.03	0.0016	-0.040
51.05	58.45		8	83.8%	0.96	0.0021	-0.043	115	0.5200	0.8400		757	77.7%	-0.04	0.0021	-0.049
47.20	54.00		75	89.4%	0.95	0.0028	-0.055	120	0.7800	0.9900	196	851	76.0%	-0.05	0.0028	-0.061
41.30	49.10		18	75.2%	0.93	0.0036	-0.070	125	1.19	1.42	90	1,799	74.5%	-0.07	0.0036	-0.076
38.05	44.55		39	80.3%	0.91	0.0046	-0.088	130	1.57	1.83	181	2,915	72.6%	-0.09	0.0046	-0.093
33.55	40.25		9	77.3%	0.88	0.0057	-0.108	135	2.21	2.50	179	1,913	71.5%	-0.12	0.0057	-0.113
29.35	36.10	3	138	75.1%	0.84	0.0068	-0.129	140	3.00	3.30	369	2,529	70.1%	-0.16	0.0069	-0.133
25.60	30.90		135	69.7%	0.80	0.0080	-0.149	145	3.60	5.05	39	1,835	70.1%	-0.20	0.0080	-0.153
21.95	27.20	1	518	68.9%	0.75	0.0091	-0.169	150	4.90	6.25	1,326	3,192	68.8%	-0.25	0.0092	-0.172
18.75	23.95		389	69.1%	0.70	0.0101	-0.185	155	7.10	7.50	25	1,629	68.8%	-0.30	0.0101	-0.188
17.45	22.40	2		69.7%	0.67	0.0105	-0.192	157.5	6.70	10.05	1		69.4%	-0.33	0.0106	-0.195
15.75	20.90	2	1,204	68.8%	0.65	0.0108	-0.198	160	8.95	9.45	222	2,656	68.2%	-0.36	0.0109	-0.201
14.40	19.55			68.9%	0.62	0.0111	-0.203	162.5	8.70	12.35	1		69.3%	-0.39	0.0112	-0.205
14.60	18.15	15	1,914	72.5%	0.59	0.0114	-0.207	165	11.25	12.30	105	2,954	68.2%	-0.41	0.0115	-0.209
11.85	17.00	9		68.8%	0.56	0.0116	-0.209	167.5	11.10	14.80	13		69.1%	-0.44	0.0116	-0.211
12.60	13.95	85	13.2K	68.8%	0.53	0.0117	-0.211	170	13.75	14.80	132	2,280	69.3%	-0.47	0.0118	-0.213
9.90	13.60	41		66.6%	0.50	0.0117	-0.212	172.5	13.05	16.95	46		65.5%	-0.50	0.0118	-0.213
10.75	11.85	117	657	67.8%	0.47	0.0117	-0.211	175	15.85	17.25	50	2,728	65.8%	-0.53	0.0118	-0.213
7.50	12.75	10		68.3%	0.45	0.0116	-0.209	177.5	16.05	21.00	9		67.9%	-0.56	0.0117	-0.211
9.00	9.70	442	2,051	68.8%	0.42	0.0115	-0.207	180	19.60	22.45	42	2,094	72.5%	-0.59	0.0116	-0.208
7.15	10.35	1		70.0%	0.39	0.0113	-0.204	182.5	19.40	24.60			68.8%	-0.61	0.0114	-0.205
7.40	8.05	69	2,008	68.6%	0.37	0.0110	-0.200	185	21.75	26.30	21	1,303	70.3%	-0.64	0.0112	-0.201
6.10	8.35	21		69.7%	0.34	0.0108	-0.195	187.5	22.95	28.10	19		68.8%	-0.66	0.0110	-0.196
6.10	6.55	604	2,124	68.3%	0.32	0.0105	-0.189	190	25.00	29.80	2	2,674	68.9%	-0.69	0.0106	-0.190
4.25	7.00	2		67.7%	0.30	0.0101	-0.183	192.5	26.70	31.75			68.4%	-0.71	0.0103	-0.184
4.15	6.30	30	1,732	68.6%	0.28	0.0098	-0.177	195	28.70	33.85		1,637	69.0%	-0.73	0.0100	-0.178
3.70	6.65	3		71.4%	0.26	0.0094	-0.171	197.5	30.70	35.65			68.3%	-0.75	0.0096	-0.171
4.10	4.40	527	4,948	68.5%	0.24	0.0090	-0.164	200	32.35	38.70	16	1,874	70.3%	-0.77	0.0092	-0.165
2.78	5.10	1		69.3%	0.22	0.0086	-0.157	202.5	34.50	40.00	10		67.9%	-0.79	0.0088	-0.158
2.41	3.75	72		65.8%	0.20	0.0082	-0.150	205	36.50	42.20	2		67.7%	-0.81	0.0084	-0.150
2.40	3.05	332	6,201	67.8%	0.17	0.0074	-0.136	210	41.45	47.35	12	342	73.2%	-0.84	0.0076	-0.136
1.57	3.20	131		69.9%	0.15	0.0066	-0.123	215	44.75	51.10			64.8%	-0.86	0.0068	-0.123
1.84	2.03	947	2,860	70.2%	0.12	0.0058	-0.111	220	49.25	56.75	3	185	69.9%	-0.89	0.0061	-0.110
1.00	2.01	25		69.6%	0.11	0.0052	-0.099	225	55.10	60.35			70.8%	-0.91	0.0055	-0.098
1.25	1.44	238	2,769	71.5%	0.09	0.0046	-0.088	230	58.85	65.70	12	327	68.2%	-0.92	0.0049	-0.087
0.8800	1.02	160	3,236	72.9%	0.07	0.0035	-0.071	240	69.55	75.95	1	147	82.5%	-0.95	0.0039	-0.070
0.6000	1.15	234	2,533	78.0%	0.05	0.0027	-0.057	250	78.00	86.05	1	47	76.5%	-0.97	0.0031	-0.056

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 — Nov 20, 2026

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.

callsputs

COIN chaîne d'options Coinbase Global, Inc.

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive