COIN cadeia de opções Coinbase Global, Inc.
Cboe delayed options data · em 15:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±16.2% (146.84–203.69) · IV ATM 69.5% · P/C open interest 0.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 82.45 | 88.30 | 6 | 0.99 | 0.0004 | -0.008 | 90 | 0.0900 | 0.2200 | 7 | 638 | 101.8% | -0.01 | 0.0004 | -0.018 | ||
| 77.60 | 83.25 | 19 | 0.99 | 0.0006 | -0.011 | 95 | 0.1200 | 0.3400 | 674 | 99.6% | -0.01 | 0.0006 | -0.021 | |||
| 72.30 | 78.25 | 75 | 0.99 | 0.0007 | -0.015 | 100 | 0.1500 | 0.3700 | 11 | 1,467 | 93.8% | -0.01 | 0.0007 | -0.025 | ||
| 68.00 | 73.45 | 35 | 81.5% | 0.98 | 0.0009 | -0.021 | 105 | 0.2500 | 0.3500 | 5 | 329 | 88.5% | -0.02 | 0.0009 | -0.029 | |
| 62.75 | 67.70 | 1 | 55 | 0.98 | 0.0012 | -0.027 | 110 | 0.2200 | 0.5000 | 1,016 | 83.9% | -0.02 | 0.0012 | -0.035 | ||
| 57.90 | 63.45 | 8 | 61.8% | 0.97 | 0.0016 | -0.036 | 115 | 0.3400 | 0.5000 | 757 | 79.0% | -0.03 | 0.0016 | -0.043 | ||
| 52.85 | 58.65 | 75 | 60.2% | 0.96 | 0.0021 | -0.047 | 120 | 0.6100 | 0.9000 | 2 | 932 | 80.7% | -0.04 | 0.0021 | -0.054 | |
| 48.35 | 53.30 | 18 | 57.3% | 0.95 | 0.0027 | -0.060 | 125 | 0.8700 | 1.21 | 3 | 1,830 | 78.8% | -0.05 | 0.0027 | -0.067 | |
| 44.55 | 48.95 | 39 | 72.3% | 0.93 | 0.0035 | -0.076 | 130 | 1.24 | 1.37 | 81 | 3,047 | 75.5% | -0.07 | 0.0035 | -0.082 | |
| 39.95 | 43.20 | 9 | 62.0% | 0.91 | 0.0044 | -0.095 | 135 | 1.71 | 1.86 | 12 | 1,939 | 74.0% | -0.09 | 0.0044 | -0.100 | |
| 37.10 | 39.65 | 139 | 75.3% | 0.88 | 0.0054 | -0.115 | 140 | 2.39 | 2.52 | 368 | 2,597 | 73.1% | -0.12 | 0.0054 | -0.120 | |
| 32.90 | 35.55 | 135 | 74.0% | 0.85 | 0.0064 | -0.136 | 145 | 3.05 | 3.45 | 14 | 1,849 | 71.8% | -0.16 | 0.0065 | -0.141 | |
| 29.30 | 31.40 | 5 | 518 | 73.3% | 0.81 | 0.0075 | -0.157 | 150 | 4.15 | 4.50 | 49 | 2,985 | 71.2% | -0.20 | 0.0075 | -0.161 |
| 25.50 | 27.70 | 389 | 72.0% | 0.76 | 0.0085 | -0.177 | 155 | 5.40 | 5.90 | 4 | 1,646 | 70.7% | -0.24 | 0.0086 | -0.181 | |
| 21.90 | 25.85 | 2 | 65.7% | 0.74 | 0.0090 | -0.186 | 157.5 | 6.15 | 6.70 | 1 | 1 | 70.5% | -0.26 | 0.0090 | -0.189 | |
| 22.45 | 23.70 | 22 | 1,204 | 70.7% | 0.71 | 0.0094 | -0.195 | 160 | 6.95 | 7.50 | 45 | 2,696 | 70.1% | -0.29 | 0.0095 | -0.198 |
| 21.05 | 21.75 | 1 | 69.4% | 0.69 | 0.0098 | -0.202 | 162.5 | 7.85 | 8.45 | 16 | 1 | 70.0% | -0.32 | 0.0099 | -0.205 | |
| 19.55 | 20.20 | 9 | 1,909 | 69.4% | 0.66 | 0.0102 | -0.209 | 165 | 8.90 | 9.35 | 88 | 2,935 | 69.8% | -0.34 | 0.0103 | -0.211 |
| 18.10 | 18.75 | 6 | 9 | 69.3% | 0.63 | 0.0105 | -0.214 | 167.5 | 9.90 | 10.40 | 5 | 13 | 69.6% | -0.37 | 0.0106 | -0.217 |
| 16.70 | 17.35 | 147 | 13.2K | 69.3% | 0.61 | 0.0107 | -0.219 | 170 | 11.05 | 11.55 | 161 | 2,299 | 69.6% | -0.40 | 0.0108 | -0.221 |
| 15.45 | 16.10 | 62 | 15 | 69.4% | 0.58 | 0.0110 | -0.222 | 172.5 | 12.20 | 12.90 | 6 | 20 | 69.7% | -0.42 | 0.0110 | -0.225 |
| 14.20 | 14.95 | 71 | 684 | 69.2% | 0.55 | 0.0111 | -0.225 | 175 | 13.50 | 14.20 | 9 | 2,721 | 69.7% | -0.45 | 0.0112 | -0.227 |
| 13.15 | 13.70 | 30 | 8 | 69.4% | 0.52 | 0.0112 | -0.226 | 177.5 | 14.80 | 16.20 | 4 | 9 | 71.1% | -0.48 | 0.0113 | -0.228 |
| 12.10 | 12.65 | 188 | 2,315 | 69.4% | 0.50 | 0.0112 | -0.226 | 180 | 16.25 | 17.15 | 17 | 2,101 | 70.0% | -0.51 | 0.0113 | -0.228 |
| 11.00 | 11.70 | 7 | 1 | 69.2% | 0.47 | 0.0112 | -0.226 | 182.5 | 17.70 | 18.70 | 70.0% | -0.53 | 0.0113 | -0.227 | ||
| 10.20 | 10.60 | 51 | 1,987 | 69.2% | 0.44 | 0.0111 | -0.224 | 185 | 19.35 | 19.90 | 52 | 1,283 | 69.7% | -0.56 | 0.0112 | -0.225 |
| 9.35 | 9.80 | 11 | 20 | 69.5% | 0.42 | 0.0110 | -0.221 | 187.5 | 20.80 | 23.65 | 19 | 74.2% | -0.59 | 0.0111 | -0.222 | |
| 8.55 | 8.95 | 230 | 2,433 | 69.3% | 0.39 | 0.0108 | -0.218 | 190 | 22.50 | 23.50 | 1 | 2,674 | 69.6% | -0.61 | 0.0109 | -0.219 |
| 7.80 | 8.20 | 12 | 1 | 69.3% | 0.37 | 0.0106 | -0.214 | 192.5 | 24.05 | 27.25 | 74.3% | -0.64 | 0.0107 | -0.214 | ||
| 7.10 | 7.40 | 29 | 1,731 | 69.3% | 0.34 | 0.0103 | -0.209 | 195 | 25.85 | 27.95 | 1,637 | 71.5% | -0.66 | 0.0104 | -0.209 | |
| 6.45 | 6.85 | 21 | 3 | 69.5% | 0.32 | 0.0100 | -0.203 | 197.5 | 27.75 | 31.25 | 75.6% | -0.68 | 0.0102 | -0.204 | ||
| 5.90 | 6.20 | 196 | 4,969 | 69.5% | 0.30 | 0.0097 | -0.197 | 200 | 29.30 | 30.70 | 1,874 | 67.9% | -0.71 | 0.0099 | -0.198 | |
| 5.35 | 5.70 | 11 | 1 | 69.6% | 0.28 | 0.0094 | -0.191 | 202.5 | 30.90 | 35.10 | 10 | 74.0% | -0.73 | 0.0096 | -0.191 | |
| 4.90 | 5.20 | 28 | 69 | 69.8% | 0.26 | 0.0090 | -0.184 | 205 | 33.05 | 37.10 | 2 | 74.7% | -0.75 | 0.0092 | -0.184 | |
| 4.00 | 4.35 | 226 | 6,209 | 70.0% | 0.22 | 0.0083 | -0.170 | 210 | 37.00 | 41.10 | 342 | 74.2% | -0.78 | 0.0085 | -0.170 | |
| 3.30 | 3.70 | 1 | 108 | 70.6% | 0.19 | 0.0076 | -0.156 | 215 | 41.20 | 46.05 | 76.8% | -0.82 | 0.0078 | -0.155 | ||
| 2.76 | 2.90 | 173 | 3,373 | 70.4% | 0.16 | 0.0068 | -0.141 | 220 | 45.75 | 47.95 | 185 | 68.4% | -0.84 | 0.0070 | -0.141 | |
| 2.28 | 2.41 | 46 | 23 | 70.8% | 0.14 | 0.0061 | -0.128 | 225 | 50.05 | 54.95 | 78.4% | -0.87 | 0.0064 | -0.127 | ||
| 1.85 | 2.06 | 37 | 2,809 | 71.4% | 0.12 | 0.0054 | -0.115 | 230 | 54.70 | 59.45 | 327 | 79.2% | -0.89 | 0.0057 | -0.114 | |
| 1.30 | 1.49 | 17 | 3,191 | 72.9% | 0.09 | 0.0043 | -0.092 | 240 | 63.95 | 68.80 | 1 | 146 | 80.6% | -0.92 | 0.0046 | -0.090 |
| 0.9000 | 1.06 | 63 | 2,403 | 74.0% | 0.07 | 0.0033 | -0.074 | 250 | 73.70 | 77.70 | 47 | 79.4% | -0.95 | 0.0036 | -0.072 | |
| 0.4500 | 0.8000 | 1 | 585 | 73.7% | 0.05 | 0.0026 | -0.060 | 260 | 83.40 | 88.35 | 47 | 88.6% | -0.97 | 0.0030 | -0.058 | |
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs