COIN 옵션 체인 Coinbase Global, Inc.
Cboe delayed options data · 기준일 17:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±10.8% (171.78–213.53) · ATM IV 66.6% · P/C 미결제약정 0.50
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 91.85 | 95.90 | 2 | 91 | 192.2% | 1.00 | 0.0002 | 0.000 | 100 | 0.0300 | 0.0600 | 55 | 8,665 | 123.0% | -0.00 | 0.0002 | -0.015 |
| 86.50 | 90.00 | 2 | 171 | 151.2% | 1.00 | 0.0003 | 0.000 | 105 | 0.0500 | 0.0700 | 148 | 1,815 | 118.1% | -0.00 | 0.0003 | -0.017 |
| 81.30 | 85.95 | 1 | 85 | 158.1% | 0.99 | 0.0003 | 0.000 | 110 | 0.0500 | 0.0800 | 131 | 2,149 | 110.8% | -0.01 | 0.0003 | -0.019 |
| 76.95 | 80.40 | 1 | 104 | 148.7% | 0.99 | 0.0004 | 0.000 | 115 | 0.0500 | 0.0900 | 718 | 1,762 | 103.6% | -0.01 | 0.0004 | -0.022 |
| 71.65 | 74.90 | 394 | 121.2% | 0.99 | 0.0005 | 0.000 | 120 | 0.0700 | 0.0900 | 168 | 1,860 | 97.3% | -0.01 | 0.0005 | -0.025 | |
| 67.00 | 71.00 | 4 | 82 | 136.9% | 0.99 | 0.0007 | 0.000 | 125 | 0.0500 | 0.2400 | 95 | 2,419 | 96.8% | -0.01 | 0.0007 | -0.029 |
| 62.00 | 66.05 | 5 | 496 | 127.0% | 0.99 | 0.0009 | -0.002 | 130 | 0.1000 | 0.2400 | 164 | 3,565 | 91.0% | -0.01 | 0.0009 | -0.034 |
| 56.80 | 61.05 | 305 | 114.2% | 0.98 | 0.0012 | -0.010 | 135 | 0.1100 | 0.3900 | 20 | 1,874 | 88.3% | -0.02 | 0.0012 | -0.039 | |
| 51.90 | 55.65 | 2 | 286 | 100.7% | 0.98 | 0.0015 | -0.020 | 140 | 0.1700 | 0.4300 | 75 | 2,793 | 83.8% | -0.02 | 0.0015 | -0.046 |
| 47.05 | 51.10 | 6 | 906 | 98.1% | 0.97 | 0.0021 | -0.033 | 145 | 0.2900 | 0.3200 | 373 | 2,362 | 75.2% | -0.03 | 0.0021 | -0.057 |
| 42.45 | 45.60 | 318 | 1,337 | 87.6% | 0.96 | 0.0028 | -0.050 | 150 | 0.3600 | 0.4600 | 450 | 5,920 | 71.3% | -0.04 | 0.0029 | -0.072 |
| 37.40 | 40.10 | 4 | 1,082 | 72.9% | 0.95 | 0.0040 | -0.075 | 155 | 0.6300 | 0.7100 | 144 | 2,151 | 70.3% | -0.05 | 0.0040 | -0.094 |
| 33.00 | 35.65 | 36 | 3,289 | 74.1% | 0.92 | 0.0054 | -0.107 | 160 | 0.9100 | 1.01 | 193 | 7,301 | 67.6% | -0.08 | 0.0054 | -0.124 |
| 30.55 | 33.45 | 19 | 71.9% | 0.91 | 0.0063 | -0.126 | 162.5 | 1.13 | 1.28 | 41 | 128 | 67.2% | -0.09 | 0.0063 | -0.142 | |
| 28.35 | 30.45 | 58 | 1,458 | 65.8% | 0.89 | 0.0072 | -0.147 | 165 | 1.38 | 1.54 | 182 | 1,855 | 66.3% | -0.11 | 0.0072 | -0.161 |
| 26.10 | 27.90 | 1 | 26 | 62.4% | 0.87 | 0.0082 | -0.169 | 167.5 | 1.74 | 1.96 | 36 | 189 | 66.5% | -0.13 | 0.0082 | -0.182 |
| 24.70 | 26.00 | 56 | 16.1K | 67.2% | 0.84 | 0.0092 | -0.192 | 170 | 2.17 | 2.30 | 426 | 2,477 | 65.9% | -0.16 | 0.0093 | -0.204 |
| 22.55 | 23.95 | 12 | 94 | 66.0% | 0.82 | 0.0102 | -0.215 | 172.5 | 2.65 | 2.82 | 109 | 78 | 65.7% | -0.18 | 0.0103 | -0.226 |
| 20.60 | 21.65 | 169 | 3,126 | 64.0% | 0.79 | 0.0112 | -0.238 | 175 | 3.15 | 3.45 | 88 | 1,142 | 65.5% | -0.21 | 0.0113 | -0.248 |
| 18.90 | 20.15 | 85 | 636 | 65.9% | 0.76 | 0.0121 | -0.260 | 177.5 | 3.80 | 4.10 | 41 | 198 | 65.3% | -0.25 | 0.0122 | -0.269 |
| 17.15 | 18.35 | 251 | 3,230 | 65.6% | 0.72 | 0.0130 | -0.280 | 180 | 4.60 | 4.90 | 232 | 1,595 | 65.6% | -0.28 | 0.0130 | -0.288 |
| 15.75 | 16.35 | 122 | 136 | 65.1% | 0.69 | 0.0137 | -0.298 | 182.5 | 5.45 | 5.75 | 95 | 62 | 65.5% | -0.32 | 0.0138 | -0.305 |
| 14.20 | 14.80 | 218 | 1,687 | 65.1% | 0.65 | 0.0143 | -0.314 | 185 | 6.40 | 6.80 | 210 | 1,554 | 65.8% | -0.35 | 0.0143 | -0.319 |
| 12.85 | 13.35 | 129 | 596 | 65.4% | 0.61 | 0.0147 | -0.326 | 187.5 | 7.45 | 7.95 | 114 | 119 | 66.1% | -0.39 | 0.0148 | -0.331 |
| 11.60 | 12.00 | 463 | 3,589 | 65.7% | 0.57 | 0.0150 | -0.336 | 190 | 8.60 | 9.00 | 272 | 1,274 | 65.8% | -0.43 | 0.0151 | -0.339 |
| 10.40 | 10.80 | 88 | 317 | 66.1% | 0.54 | 0.0152 | -0.343 | 192.5 | 9.90 | 10.65 | 41 | 36 | 67.2% | -0.47 | 0.0152 | -0.344 |
| 9.25 | 9.70 | 287 | 1,665 | 66.2% | 0.50 | 0.0152 | -0.346 | 195 | 11.35 | 11.90 | 54 | 587 | 67.2% | -0.50 | 0.0152 | -0.347 |
| 8.25 | 8.75 | 311 | 129 | 66.8% | 0.46 | 0.0150 | -0.346 | 197.5 | 12.75 | 13.40 | 1 | 21 | 67.3% | -0.54 | 0.0151 | -0.346 |
| 7.40 | 7.70 | 1,374 | 7,036 | 66.9% | 0.43 | 0.0148 | -0.343 | 200 | 14.35 | 15.05 | 158 | 2,150 | 67.9% | -0.58 | 0.0148 | -0.342 |
| 6.60 | 6.95 | 70 | 340 | 67.7% | 0.39 | 0.0144 | -0.338 | 202.5 | 16.00 | 16.55 | 6 | 67.7% | -0.61 | 0.0145 | -0.336 | |
| 5.90 | 6.20 | 134 | 396 | 68.2% | 0.36 | 0.0139 | -0.331 | 205 | 17.75 | 18.45 | 41 | 68.5% | -0.64 | 0.0140 | -0.327 | |
| 5.25 | 5.50 | 273 | 601 | 68.6% | 0.33 | 0.0134 | -0.322 | 207.5 | 19.60 | 20.30 | 2 | 69.1% | -0.67 | 0.0135 | -0.317 | |
| 4.60 | 4.95 | 733 | 4,077 | 69.0% | 0.30 | 0.0128 | -0.311 | 210 | 21.30 | 22.80 | 4 | 2,269 | 71.0% | -0.70 | 0.0129 | -0.305 |
| 3.70 | 3.95 | 243 | 406 | 70.5% | 0.25 | 0.0115 | -0.286 | 215 | 24.05 | 26.90 | 2 | 3 | 67.5% | -0.75 | 0.0116 | -0.278 |
| 2.90 | 3.20 | 1,356 | 4,163 | 71.8% | 0.21 | 0.0101 | -0.260 | 220 | 28.55 | 31.25 | 2,483 | 70.2% | -0.80 | 0.0102 | -0.249 | |
| 2.31 | 2.48 | 423 | 291 | 72.7% | 0.17 | 0.0088 | -0.233 | 225 | 32.75 | 35.50 | 69.5% | -0.84 | 0.0089 | -0.220 | ||
| 1.80 | 2.01 | 240 | 2,336 | 73.9% | 0.14 | 0.0076 | -0.208 | 230 | 37.10 | 40.40 | 25 | 2,626 | 71.5% | -0.87 | 0.0077 | -0.192 |
| 1.48 | 1.61 | 118 | 98 | 75.4% | 0.12 | 0.0065 | -0.184 | 235 | 41.50 | 44.95 | 70.0% | -0.89 | 0.0066 | -0.166 | ||
| 1.19 | 1.28 | 168 | 4,233 | 76.6% | 0.10 | 0.0056 | -0.163 | 240 | 45.75 | 49.40 | 712 | 61.7% | -0.91 | 0.0057 | -0.142 | |
| 0.7700 | 0.8500 | 471 | 3,723 | 79.2% | 0.07 | 0.0041 | -0.128 | 250 | 56.15 | 58.90 | 1 | 2,136 | 69.0% | -0.94 | 0.0042 | -0.101 |
| 0.5100 | 0.6500 | 181 | 5,267 | 82.8% | 0.05 | 0.0030 | -0.101 | 260 | 64.65 | 69.15 | 203 | -0.96 | 0.0032 | -0.069 | ||
| 0.3500 | 0.4600 | 8 | 2,759 | 85.5% | 0.04 | 0.0023 | -0.081 | 270 | 74.50 | 78.90 | 2 | -0.97 | 0.0026 | -0.045 | ||
| 0.1800 | 0.3500 | 47 | 3,279 | 87.1% | 0.03 | 0.0017 | -0.066 | 280 | 84.45 | 88.40 | 51 | -0.98 | 0.0021 | -0.039 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.