COIN オプションチェーン Coinbase Global, Inc.
Cboe delayed options data · 基準日時： 16:03 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.8% (171.42–213.02) · ATM IV 66.4% · P/C オープンインタレスト 0.50
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 89.70 | 94.30 | 91 | 1.00 | 0.0002 | 0.000 | 100 | 0.0300 | 0.0600 | 55 | 8,665 | 122.4% | -0.00 | 0.0002 | -0.014 | ||
| 84.70 | 89.20 | 171 | 1.00 | 0.0003 | 0.000 | 105 | 0.0500 | 0.3300 | 148 | 1,815 | 135.5% | -0.00 | 0.0003 | -0.017 | ||
| 80.15 | 83.80 | 1 | 85 | 0.99 | 0.0003 | 0.000 | 110 | 0.0500 | 0.0800 | 131 | 2,149 | 110.2% | -0.01 | 0.0003 | -0.019 | |
| 75.35 | 78.05 | 1 | 104 | 0.99 | 0.0004 | 0.000 | 115 | 0.0800 | 0.0900 | 555 | 1,762 | 105.4% | -0.01 | 0.0004 | -0.022 | |
| 71.30 | 74.40 | 394 | 122.6% | 0.99 | 0.0006 | 0.000 | 120 | 0.0600 | 0.0900 | 155 | 1,860 | 96.0% | -0.01 | 0.0006 | -0.025 | |
| 65.85 | 69.55 | 4 | 82 | 104.9% | 0.99 | 0.0007 | 0.000 | 125 | 0.0500 | 0.2500 | 91 | 2,419 | 96.7% | -0.01 | 0.0007 | -0.029 |
| 61.15 | 64.50 | 4 | 496 | 102.4% | 0.99 | 0.0009 | -0.003 | 130 | 0.1000 | 0.2800 | 84 | 3,565 | 91.9% | -0.01 | 0.0009 | -0.034 |
| 56.30 | 59.45 | 305 | 95.5% | 0.98 | 0.0012 | -0.011 | 135 | 0.0100 | 0.3900 | 19 | 1,874 | 84.7% | -0.02 | 0.0012 | -0.039 | |
| 50.00 | 54.55 | 286 | 0.98 | 0.0016 | -0.021 | 140 | 0.1500 | 0.2700 | 53 | 2,793 | 77.6% | -0.02 | 0.0016 | -0.047 | ||
| 46.05 | 49.35 | 1 | 906 | 70.8% | 0.97 | 0.0021 | -0.034 | 145 | 0.2600 | 0.3500 | 48 | 2,362 | 74.6% | -0.03 | 0.0021 | -0.058 |
| 41.50 | 44.25 | 16 | 1,337 | 69.9% | 0.96 | 0.0029 | -0.052 | 150 | 0.4100 | 0.4900 | 133 | 5,920 | 71.9% | -0.04 | 0.0029 | -0.073 |
| 37.25 | 40.05 | 2 | 1,082 | 79.2% | 0.95 | 0.0041 | -0.077 | 155 | 0.5900 | 0.6900 | 130 | 2,151 | 68.9% | -0.05 | 0.0041 | -0.096 |
| 32.40 | 35.00 | 32 | 3,289 | 70.8% | 0.92 | 0.0056 | -0.109 | 160 | 0.9300 | 1.04 | 167 | 7,301 | 67.3% | -0.08 | 0.0056 | -0.126 |
| 29.75 | 32.70 | 19 | 66.6% | 0.90 | 0.0064 | -0.129 | 162.5 | 1.16 | 1.31 | 39 | 128 | 66.9% | -0.10 | 0.0065 | -0.144 | |
| 28.15 | 30.75 | 44 | 1,458 | 71.6% | 0.89 | 0.0074 | -0.149 | 165 | 1.43 | 1.61 | 154 | 1,855 | 66.3% | -0.11 | 0.0074 | -0.164 |
| 25.20 | 28.45 | 1 | 26 | 65.1% | 0.86 | 0.0084 | -0.172 | 167.5 | 1.72 | 2.06 | 34 | 189 | 66.1% | -0.14 | 0.0084 | -0.185 |
| 24.15 | 26.00 | 38 | 16.1K | 68.3% | 0.84 | 0.0094 | -0.195 | 170 | 2.26 | 2.48 | 391 | 2,477 | 66.4% | -0.16 | 0.0095 | -0.206 |
| 22.30 | 24.35 | 12 | 94 | 70.1% | 0.81 | 0.0104 | -0.217 | 172.5 | 2.60 | 2.98 | 59 | 78 | 65.3% | -0.19 | 0.0105 | -0.228 |
| 20.20 | 22.10 | 133 | 3,126 | 67.3% | 0.78 | 0.0114 | -0.240 | 175 | 3.40 | 3.60 | 58 | 1,142 | 66.3% | -0.22 | 0.0115 | -0.250 |
| 18.45 | 20.00 | 84 | 636 | 66.2% | 0.75 | 0.0123 | -0.262 | 177.5 | 4.00 | 4.20 | 29 | 198 | 65.5% | -0.25 | 0.0124 | -0.270 |
| 17.10 | 18.50 | 182 | 3,230 | 68.4% | 0.72 | 0.0132 | -0.281 | 180 | 4.60 | 5.15 | 165 | 1,595 | 65.4% | -0.29 | 0.0132 | -0.289 |
| 15.25 | 16.30 | 122 | 136 | 65.4% | 0.68 | 0.0138 | -0.299 | 182.5 | 5.45 | 6.15 | 63 | 62 | 65.8% | -0.32 | 0.0139 | -0.305 |
| 13.80 | 14.60 | 198 | 1,687 | 65.0% | 0.64 | 0.0144 | -0.314 | 185 | 6.55 | 6.95 | 162 | 1,554 | 65.6% | -0.36 | 0.0145 | -0.319 |
| 12.60 | 13.15 | 125 | 596 | 66.1% | 0.60 | 0.0148 | -0.326 | 187.5 | 7.60 | 8.15 | 105 | 119 | 66.3% | -0.40 | 0.0149 | -0.330 |
| 11.35 | 11.95 | 398 | 3,589 | 66.4% | 0.57 | 0.0151 | -0.335 | 190 | 8.80 | 9.30 | 218 | 1,274 | 66.0% | -0.44 | 0.0152 | -0.338 |
| 10.20 | 10.65 | 63 | 317 | 66.4% | 0.53 | 0.0152 | -0.341 | 192.5 | 10.10 | 10.65 | 16 | 36 | 66.3% | -0.47 | 0.0153 | -0.343 |
| 9.10 | 9.55 | 251 | 1,665 | 66.7% | 0.49 | 0.0152 | -0.344 | 195 | 11.50 | 12.05 | 4 | 587 | 66.5% | -0.51 | 0.0153 | -0.344 |
| 8.15 | 8.65 | 284 | 129 | 67.5% | 0.45 | 0.0150 | -0.343 | 197.5 | 12.95 | 13.90 | 1 | 21 | 67.8% | -0.55 | 0.0151 | -0.343 |
| 7.15 | 7.65 | 1,141 | 7,036 | 67.2% | 0.42 | 0.0148 | -0.340 | 200 | 14.55 | 15.15 | 105 | 2,150 | 67.0% | -0.58 | 0.0148 | -0.339 |
| 6.45 | 6.80 | 51 | 340 | 67.8% | 0.39 | 0.0144 | -0.335 | 202.5 | 16.20 | 17.00 | 6 | 68.2% | -0.62 | 0.0144 | -0.332 | |
| 5.75 | 6.10 | 107 | 396 | 68.4% | 0.35 | 0.0139 | -0.327 | 205 | 17.95 | 19.10 | 41 | 69.3% | -0.65 | 0.0140 | -0.323 | |
| 5.10 | 5.40 | 253 | 601 | 68.7% | 0.32 | 0.0133 | -0.318 | 207.5 | 19.70 | 20.60 | 2 | 68.2% | -0.68 | 0.0134 | -0.313 | |
| 4.50 | 4.75 | 590 | 4,077 | 68.9% | 0.29 | 0.0127 | -0.307 | 210 | 21.40 | 22.60 | 2 | 2,269 | 68.1% | -0.71 | 0.0128 | -0.301 |
| 3.55 | 3.90 | 199 | 406 | 70.5% | 0.24 | 0.0114 | -0.282 | 215 | 25.25 | 26.60 | 2 | 3 | 68.2% | -0.76 | 0.0115 | -0.274 |
| 2.78 | 3.05 | 1,210 | 4,163 | 71.4% | 0.20 | 0.0100 | -0.255 | 220 | 29.00 | 31.30 | 2,483 | 68.9% | -0.80 | 0.0101 | -0.245 | |
| 2.21 | 2.43 | 271 | 291 | 72.6% | 0.17 | 0.0087 | -0.229 | 225 | 33.50 | 36.00 | 71.9% | -0.84 | 0.0088 | -0.216 | ||
| 1.80 | 1.98 | 130 | 2,336 | 74.4% | 0.14 | 0.0075 | -0.203 | 230 | 37.90 | 40.80 | 25 | 2,626 | 73.8% | -0.87 | 0.0076 | -0.188 |
| 1.42 | 1.50 | 68 | 98 | 74.9% | 0.11 | 0.0064 | -0.179 | 235 | 42.50 | 46.25 | 80.1% | -0.89 | 0.0065 | -0.161 | ||
| 1.13 | 1.30 | 123 | 4,233 | 76.9% | 0.09 | 0.0055 | -0.158 | 240 | 47.40 | 49.35 | 712 | 70.2% | -0.91 | 0.0056 | -0.137 | |
| 0.7500 | 0.8600 | 370 | 3,723 | 79.6% | 0.06 | 0.0040 | -0.123 | 250 | 56.70 | 61.30 | 1 | 2,136 | 91.4% | -0.94 | 0.0041 | -0.096 |
| 0.5100 | 0.5900 | 161 | 5,267 | 82.4% | 0.05 | 0.0029 | -0.096 | 260 | 66.45 | 71.75 | 203 | 102.9% | -0.96 | 0.0032 | -0.064 | |
| 0.3400 | 0.4600 | 6 | 2,759 | 85.8% | 0.03 | 0.0022 | -0.076 | 270 | 76.10 | 81.00 | 2 | 101.9% | -0.97 | 0.0026 | -0.043 | |
| 0.2100 | 0.3500 | 26 | 3,279 | 88.3% | 0.02 | 0.0016 | -0.061 | 280 | 86.00 | 91.55 | 51 | 115.1% | -0.98 | 0.0020 | -0.036 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット