COIN rantai opsi Coinbase Global, Inc.
Cboe delayed options data · per 17:03 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 ±16.2% (144.00–199.54) · ATM IV 69.3% · P/C open interest 0.69
| 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 | |
| 79.25 | 85.55 | 6 | 116.8% | 0.99 | 0.0005 | -0.009 | 90 | 0.0300 | 0.2500 | 7 | 638 | 98.1% | -0.01 | 0.0005 | -0.019 | |
| 74.30 | 80.60 | 19 | 109.3% | 0.99 | 0.0006 | -0.013 | 95 | 0.1400 | 0.2800 | 674 | 95.8% | -0.01 | 0.0006 | -0.022 | ||
| 69.45 | 75.90 | 75 | 107.7% | 0.99 | 0.0008 | -0.017 | 100 | 0.1900 | 0.3300 | 36 | 1,467 | 91.2% | -0.01 | 0.0008 | -0.026 | |
| 64.50 | 70.75 | 35 | 97.2% | 0.98 | 0.0011 | -0.023 | 105 | 0.1700 | 0.4900 | 5 | 329 | 87.1% | -0.02 | 0.0011 | -0.031 | |
| 60.90 | 65.70 | 1 | 55 | 104.0% | 0.98 | 0.0014 | -0.030 | 110 | 0.2600 | 0.5000 | 1,016 | 81.8% | -0.03 | 0.0014 | -0.038 | |
| 56.05 | 60.90 | 8 | 98.1% | 0.97 | 0.0018 | -0.040 | 115 | 0.4600 | 0.8300 | 1 | 757 | 82.4% | -0.03 | 0.0018 | -0.047 | |
| 51.15 | 56.40 | 75 | 93.9% | 0.96 | 0.0024 | -0.051 | 120 | 0.6500 | 1.01 | 21 | 932 | 79.1% | -0.05 | 0.0024 | -0.058 | |
| 46.45 | 51.45 | 18 | 87.5% | 0.94 | 0.0031 | -0.066 | 125 | 1.00 | 1.12 | 27 | 1,830 | 75.9% | -0.06 | 0.0032 | -0.072 | |
| 42.00 | 47.15 | 39 | 86.1% | 0.92 | 0.0040 | -0.083 | 130 | 1.42 | 1.55 | 169 | 3,047 | 74.5% | -0.08 | 0.0040 | -0.089 | |
| 37.30 | 41.25 | 9 | 74.2% | 0.89 | 0.0050 | -0.103 | 135 | 1.95 | 2.18 | 20 | 1,939 | 73.3% | -0.11 | 0.0050 | -0.108 | |
| 32.90 | 38.55 | 139 | 78.9% | 0.86 | 0.0061 | -0.124 | 140 | 2.70 | 2.92 | 402 | 2,597 | 72.3% | -0.14 | 0.0061 | -0.128 | |
| 30.30 | 34.60 | 135 | 82.6% | 0.82 | 0.0072 | -0.145 | 145 | 3.65 | 3.90 | 16 | 1,849 | 71.6% | -0.18 | 0.0073 | -0.149 | |
| 26.30 | 27.50 | 6 | 518 | 69.0% | 0.78 | 0.0083 | -0.166 | 150 | 4.90 | 5.20 | 56 | 2,985 | 71.2% | -0.22 | 0.0084 | -0.170 |
| 23.35 | 23.95 | 389 | 70.2% | 0.73 | 0.0093 | -0.185 | 155 | 6.35 | 6.75 | 20 | 1,646 | 70.7% | -0.27 | 0.0094 | -0.188 | |
| 21.55 | 22.80 | 2 | 2 | 71.0% | 0.71 | 0.0098 | -0.193 | 157.5 | 7.20 | 7.60 | 7 | 1 | 70.5% | -0.30 | 0.0098 | -0.196 |
| 20.10 | 20.65 | 22 | 1,204 | 69.5% | 0.68 | 0.0102 | -0.200 | 160 | 8.15 | 8.50 | 46 | 2,696 | 70.3% | -0.32 | 0.0102 | -0.203 |
| 18.60 | 19.20 | 1 | 69.4% | 0.65 | 0.0105 | -0.207 | 162.5 | 9.15 | 9.45 | 17 | 1 | 70.0% | -0.35 | 0.0106 | -0.209 | |
| 17.00 | 17.85 | 11 | 1,909 | 68.9% | 0.62 | 0.0108 | -0.212 | 165 | 10.25 | 10.55 | 91 | 2,935 | 70.0% | -0.38 | 0.0109 | -0.214 |
| 15.95 | 16.35 | 9 | 9 | 69.1% | 0.60 | 0.0111 | -0.216 | 167.5 | 11.35 | 11.90 | 11 | 13 | 70.2% | -0.41 | 0.0112 | -0.218 |
| 14.65 | 15.05 | 157 | 13.2K | 68.9% | 0.57 | 0.0113 | -0.219 | 170 | 12.60 | 13.05 | 267 | 2,299 | 69.9% | -0.44 | 0.0114 | -0.221 |
| 13.50 | 13.85 | 82 | 15 | 68.9% | 0.54 | 0.0114 | -0.221 | 172.5 | 13.90 | 14.30 | 75 | 20 | 69.7% | -0.46 | 0.0115 | -0.223 |
| 12.40 | 12.80 | 105 | 684 | 69.0% | 0.51 | 0.0114 | -0.222 | 175 | 15.25 | 15.70 | 15 | 2,721 | 69.6% | -0.49 | 0.0116 | -0.224 |
| 11.35 | 11.75 | 42 | 8 | 69.0% | 0.48 | 0.0115 | -0.221 | 177.5 | 16.70 | 17.45 | 10 | 9 | 70.3% | -0.52 | 0.0116 | -0.223 |
| 10.40 | 10.70 | 271 | 2,315 | 68.8% | 0.46 | 0.0114 | -0.220 | 180 | 18.20 | 18.70 | 35 | 2,101 | 69.5% | -0.55 | 0.0115 | -0.221 |
| 9.45 | 9.75 | 67 | 1 | 68.5% | 0.43 | 0.0113 | -0.218 | 182.5 | 19.80 | 20.30 | 69.5% | -0.58 | 0.0114 | -0.219 | ||
| 8.65 | 8.90 | 133 | 1,987 | 68.6% | 0.40 | 0.0112 | -0.214 | 185 | 20.90 | 21.95 | 154 | 1,283 | 68.1% | -0.60 | 0.0113 | -0.215 |
| 7.85 | 8.30 | 68 | 20 | 69.0% | 0.38 | 0.0110 | -0.210 | 187.5 | 22.75 | 23.65 | 1 | 19 | 68.3% | -0.63 | 0.0111 | -0.211 |
| 7.15 | 7.40 | 265 | 2,433 | 68.5% | 0.35 | 0.0107 | -0.205 | 190 | 24.85 | 25.50 | 11 | 2,674 | 69.3% | -0.65 | 0.0109 | -0.206 |
| 6.45 | 6.75 | 12 | 1 | 68.6% | 0.33 | 0.0104 | -0.200 | 192.5 | 26.70 | 27.30 | 69.3% | -0.68 | 0.0106 | -0.200 | ||
| 5.85 | 6.10 | 42 | 1,731 | 68.5% | 0.31 | 0.0101 | -0.193 | 195 | 28.50 | 29.90 | 11 | 1,637 | 71.1% | -0.70 | 0.0103 | -0.194 |
| 5.30 | 5.65 | 35 | 3 | 68.9% | 0.28 | 0.0098 | -0.187 | 197.5 | 29.85 | 31.85 | 69.5% | -0.72 | 0.0100 | -0.187 | ||
| 4.85 | 5.00 | 334 | 4,969 | 68.7% | 0.26 | 0.0094 | -0.180 | 200 | 31.95 | 34.05 | 1,874 | 70.5% | -0.74 | 0.0096 | -0.180 | |
| 4.35 | 4.55 | 23 | 1 | 68.7% | 0.24 | 0.0090 | -0.173 | 202.5 | 32.40 | 35.85 | 10 | 64.7% | -0.76 | 0.0092 | -0.173 | |
| 3.95 | 4.20 | 74 | 69 | 69.1% | 0.23 | 0.0086 | -0.165 | 205 | 35.20 | 37.90 | 2 | 67.0% | -0.78 | 0.0088 | -0.165 | |
| 3.25 | 3.35 | 557 | 6,209 | 69.1% | 0.19 | 0.0078 | -0.150 | 210 | 40.20 | 42.85 | 342 | 72.2% | -0.82 | 0.0081 | -0.150 | |
| 2.59 | 2.76 | 30 | 108 | 69.2% | 0.16 | 0.0070 | -0.136 | 215 | 43.75 | 47.05 | 68.3% | -0.85 | 0.0073 | -0.135 | ||
| 2.13 | 2.28 | 628 | 3,373 | 69.7% | 0.14 | 0.0063 | -0.122 | 220 | 49.50 | 51.20 | 185 | 72.5% | -0.87 | 0.0065 | -0.121 | |
| 1.72 | 1.91 | 68 | 23 | 70.2% | 0.12 | 0.0056 | -0.109 | 225 | 52.35 | 56.35 | 66.2% | -0.89 | 0.0058 | -0.107 | ||
| 1.45 | 1.55 | 64 | 2,809 | 70.7% | 0.10 | 0.0049 | -0.097 | 230 | 57.05 | 60.95 | 327 | 65.0% | -0.91 | 0.0052 | -0.095 | |
| 1.00 | 1.12 | 35 | 3,191 | 72.3% | 0.07 | 0.0038 | -0.077 | 240 | 66.60 | 70.70 | 1 | 146 | 64.5% | -0.94 | 0.0041 | -0.075 |
| 0.7000 | 0.7400 | 106 | 2,403 | 73.1% | 0.05 | 0.0029 | -0.062 | 250 | 76.35 | 80.65 | 47 | 62.8% | -0.96 | 0.0033 | -0.060 | |
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 — Nov 20, 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