COIN rantai opsi Coinbase Global, Inc.
Cboe delayed options data · per 09:33 UTC
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 ±10.5% (156.72–193.32) · ATM IV 63.4% · P/C open interest 0.50
| 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 | |
| 82.80 | 89.60 | 42 | 194.2% | 1.00 | 0.0002 | -0.003 | 90 | 0.0200 | 0.2900 | 41 | 2,910 | 141.8% | -0.00 | 0.0002 | -0.013 | |
| 77.60 | 83.40 | 103 | 147.6% | 1.00 | 0.0003 | -0.006 | 95 | 0 | 0.6100 | 218 | 1,171 | 144.7% | -0.00 | 0.0003 | -0.015 | |
| 72.50 | 79.65 | 91 | 162.4% | 0.99 | 0.0004 | -0.009 | 100 | 0.0600 | 0.0800 | 454 | 8,380 | 109.7% | -0.01 | 0.0004 | -0.017 | |
| 67.65 | 74.65 | 171 | 152.4% | 0.99 | 0.0005 | -0.012 | 105 | 0.0500 | 0.2900 | 167 | 1,716 | 113.1% | -0.01 | 0.0005 | -0.020 | |
| 63.80 | 69.60 | 85 | 155.2% | 0.99 | 0.0006 | -0.016 | 110 | 0.0300 | 0.1200 | 58 | 2,099 | 93.3% | -0.01 | 0.0006 | -0.023 | |
| 57.95 | 64.70 | 104 | 133.5% | 0.99 | 0.0008 | -0.020 | 115 | 0.0500 | 0.3300 | 21 | 1,765 | 87.8% | -0.01 | 0.0008 | -0.027 | |
| 53.05 | 58.90 | 2 | 394 | 112.5% | 0.99 | 0.0011 | -0.025 | 120 | 0.1000 | 0.2200 | 13 | 1,861 | 85.8% | -0.01 | 0.0011 | -0.032 |
| 48.00 | 53.20 | 2 | 82 | 89.3% | 0.98 | 0.0015 | -0.032 | 125 | 0 | 0.2500 | 10 | 2,427 | 74.9% | -0.02 | 0.0015 | -0.038 |
| 43.10 | 49.90 | 4 | 494 | 104.1% | 0.98 | 0.0021 | -0.041 | 130 | 0.1000 | 0.4000 | 31 | 3,548 | 74.7% | -0.02 | 0.0021 | -0.046 |
| 38.20 | 45.00 | 8 | 305 | 95.3% | 0.97 | 0.0029 | -0.053 | 135 | 0.3000 | 0.9400 | 10 | 1,875 | 79.1% | -0.03 | 0.0029 | -0.058 |
| 34.40 | 40.20 | 6 | 286 | 95.7% | 0.95 | 0.0041 | -0.072 | 140 | 0.4600 | 0.7000 | 59 | 2,769 | 69.0% | -0.05 | 0.0041 | -0.076 |
| 29.25 | 35.50 | 7 | 906 | 85.6% | 0.93 | 0.0058 | -0.099 | 145 | 0.7500 | 1.10 | 26 | 2,364 | 67.4% | -0.07 | 0.0058 | -0.103 |
| 24.90 | 28.95 | 10 | 1,346 | 68.8% | 0.89 | 0.0080 | -0.134 | 150 | 1.23 | 1.41 | 226 | 5,914 | 64.1% | -0.11 | 0.0080 | -0.137 |
| 21.35 | 24.15 | 3 | 1,082 | 67.6% | 0.84 | 0.0105 | -0.174 | 155 | 1.95 | 2.09 | 184 | 2,109 | 62.7% | -0.16 | 0.0105 | -0.177 |
| 17.70 | 19.40 | 11 | 3,287 | 63.6% | 0.78 | 0.0130 | -0.215 | 160 | 2.99 | 3.20 | 225 | 7,307 | 62.1% | -0.23 | 0.0130 | -0.217 |
| 15.60 | 17.55 | 6 | 14 | 62.0% | 0.74 | 0.0141 | -0.234 | 162.5 | 3.60 | 3.90 | 21 | 113 | 61.7% | -0.26 | 0.0141 | -0.236 |
| 13.90 | 15.80 | 12 | 1,457 | 61.7% | 0.70 | 0.0150 | -0.251 | 165 | 4.50 | 4.70 | 49 | 1,844 | 62.0% | -0.30 | 0.0151 | -0.253 |
| 12.95 | 13.60 | 10 | 16 | 61.8% | 0.66 | 0.0159 | -0.265 | 167.5 | 5.30 | 5.75 | 14 | 188 | 62.1% | -0.34 | 0.0159 | -0.268 |
| 11.70 | 12.15 | 85 | 16.1K | 62.6% | 0.62 | 0.0165 | -0.277 | 170 | 6.50 | 6.75 | 180 | 2,506 | 62.4% | -0.38 | 0.0166 | -0.279 |
| 10.20 | 10.85 | 9 | 94 | 62.3% | 0.58 | 0.0169 | -0.285 | 172.5 | 7.55 | 8.10 | 22 | 79 | 63.0% | -0.43 | 0.0170 | -0.287 |
| 8.80 | 9.60 | 84 | 3,105 | 63.6% | 0.53 | 0.0171 | -0.291 | 175 | 9.00 | 9.20 | 178 | 1,143 | 63.2% | -0.47 | 0.0172 | -0.292 |
| 8.20 | 8.45 | 115 | 617 | 63.7% | 0.49 | 0.0171 | -0.292 | 177.5 | 10.35 | 10.65 | 138 | 84 | 63.6% | -0.51 | 0.0172 | -0.294 |
| 7.20 | 7.30 | 226 | 3,188 | 63.5% | 0.45 | 0.0169 | -0.291 | 180 | 11.85 | 12.15 | 24 | 1,947 | 63.9% | -0.55 | 0.0170 | -0.292 |
| 5.65 | 7.15 | 70 | 107 | 64.2% | 0.41 | 0.0165 | -0.287 | 182.5 | 13.45 | 14.15 | 1 | 63 | 65.6% | -0.59 | 0.0167 | -0.288 |
| 5.50 | 5.80 | 83 | 1,673 | 64.5% | 0.37 | 0.0160 | -0.280 | 185 | 15.15 | 16.25 | 68 | 1,562 | 67.3% | -0.63 | 0.0161 | -0.281 |
| 4.25 | 5.10 | 66 | 579 | 63.1% | 0.34 | 0.0154 | -0.271 | 187.5 | 16.25 | 17.95 | 16 | 120 | 64.7% | -0.67 | 0.0155 | -0.272 |
| 4.05 | 4.40 | 1,188 | 3,086 | 64.8% | 0.30 | 0.0146 | -0.261 | 190 | 17.85 | 20.05 | 4 | 1,272 | 64.8% | -0.70 | 0.0147 | -0.261 |
| 3.55 | 3.85 | 35 | 312 | 65.4% | 0.27 | 0.0138 | -0.249 | 192.5 | 19.80 | 22.05 | 1 | 35 | 65.4% | -0.73 | 0.0139 | -0.249 |
| 3.05 | 3.35 | 96 | 1,652 | 65.7% | 0.24 | 0.0129 | -0.236 | 195 | 21.75 | 23.75 | 587 | 64.1% | -0.76 | 0.0131 | -0.236 | |
| 2.57 | 2.88 | 55 | 128 | 65.6% | 0.22 | 0.0120 | -0.222 | 197.5 | 23.80 | 26.25 | 1 | 21 | 66.2% | -0.79 | 0.0122 | -0.222 |
| 2.31 | 2.40 | 715 | 6,916 | 66.0% | 0.19 | 0.0112 | -0.209 | 200 | 25.50 | 28.50 | 17 | 2,158 | 65.0% | -0.81 | 0.0113 | -0.208 |
| 1.58 | 2.59 | 35 | 330 | 67.0% | 0.17 | 0.0103 | -0.195 | 202.5 | 25.15 | 32.15 | 6 | 58.8% | -0.83 | 0.0104 | -0.194 | |
| 1.70 | 1.95 | 68 | 390 | 67.7% | 0.15 | 0.0095 | -0.182 | 205 | 27.35 | 34.45 | 3 | 42 | 58.7% | -0.85 | 0.0096 | -0.181 |
| 1.48 | 1.71 | 9 | 603 | 68.3% | 0.14 | 0.0087 | -0.169 | 207.5 | 31.30 | 34.30 | 2 | 50.2% | -0.87 | 0.0088 | -0.168 | |
| 1.30 | 1.61 | 251 | 4,051 | 69.8% | 0.12 | 0.0079 | -0.157 | 210 | 31.70 | 38.90 | 2,269 | 53.0% | -0.88 | 0.0081 | -0.155 | |
| 1.01 | 1.34 | 152 | 453 | 71.9% | 0.10 | 0.0066 | -0.135 | 215 | 38.30 | 43.70 | 3 | 72.7% | -0.91 | 0.0068 | -0.132 | |
| 0.8100 | 0.8800 | 269 | 4,142 | 71.9% | 0.08 | 0.0055 | -0.116 | 220 | 41.15 | 48.45 | 2,483 | -0.93 | 0.0057 | -0.113 | ||
| 0.6000 | 0.7800 | 7 | 292 | 73.9% | 0.06 | 0.0046 | -0.100 | 225 | 46.25 | 53.20 | -0.94 | 0.0048 | -0.097 | |||
| 0.4500 | 0.5800 | 125 | 2,358 | 74.5% | 0.05 | 0.0038 | -0.086 | 230 | 51.25 | 58.05 | 2,626 | -0.96 | 0.0041 | -0.088 | ||
| 0.3000 | 0.8100 | 15 | 95 | 77.4% | 0.04 | 0.0032 | -0.075 | 235 | 56.05 | 62.95 | -0.97 | 0.0035 | -0.079 | |||
| 0.2600 | 0.4200 | 34 | 4,231 | 77.8% | 0.04 | 0.0027 | -0.065 | 240 | 60.75 | 67.85 | 712 | -0.97 | 0.0031 | -0.069 | ||
| 0.2000 | 0.2700 | 162 | 3,633 | 81.7% | 0.02 | 0.0019 | -0.051 | 250 | 70.85 | 77.55 | 2,136 | -0.99 | 0.0023 | -0.053 | ||
| 0.1500 | 0.3400 | 7 | 5,268 | 89.1% | 0.02 | 0.0014 | -0.040 | 260 | 81.80 | 86.15 | 203 | -0.99 | 0.0016 | -0.035 | ||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput