COIN цепочка опционов Coinbase Global, Inc.
Cboe delayed options data · по состоянию на 21:53 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±16.3% (141.70–196.80) · ATM IV 69.1% · P/C открытого интереса 0.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 80.20 | 87.85 | 31 | 112.7% | 0.99 | 0.0004 | -0.007 | 85 | 0 | 0.7400 | 161 | 117.6% | -0.01 | 0.0004 | -0.017 | ||
| 75.10 | 82.90 | 6 | 101.4% | 0.99 | 0.0006 | -0.010 | 90 | 0.1000 | 0.7000 | 2 | 638 | 110.2% | -0.01 | 0.0006 | -0.020 | |
| 71.35 | 77.95 | 19 | 117.1% | 0.99 | 0.0007 | -0.014 | 95 | 0.1200 | 0.2700 | 20 | 672 | 91.1% | -0.01 | 0.0007 | -0.023 | |
| 65.20 | 71.65 | 75 | 0.98 | 0.0009 | -0.019 | 100 | 0.0800 | 0.8700 | 12 | 1,465 | 96.5% | -0.02 | 0.0009 | -0.027 | ||
| 60.55 | 67.75 | 35 | 82.9% | 0.98 | 0.0012 | -0.025 | 105 | 0.0700 | 0.7500 | 8 | 329 | 86.4% | -0.02 | 0.0012 | -0.033 | |
| 57.55 | 62.90 | 55 | 101.3% | 0.97 | 0.0016 | -0.033 | 110 | 0.4200 | 0.5000 | 302 | 722 | 80.7% | -0.03 | 0.0016 | -0.040 | |
| 51.05 | 58.45 | 8 | 83.6% | 0.96 | 0.0021 | -0.043 | 115 | 0.5200 | 0.8400 | 757 | 77.7% | -0.04 | 0.0021 | -0.049 | ||
| 47.20 | 54.00 | 75 | 89.2% | 0.95 | 0.0028 | -0.055 | 120 | 0.7800 | 0.9900 | 196 | 851 | 76.0% | -0.05 | 0.0028 | -0.061 | |
| 41.30 | 49.10 | 18 | 75.0% | 0.93 | 0.0036 | -0.071 | 125 | 1.19 | 1.42 | 90 | 1,799 | 74.5% | -0.07 | 0.0036 | -0.076 | |
| 38.05 | 44.55 | 39 | 80.2% | 0.91 | 0.0046 | -0.088 | 130 | 1.57 | 1.83 | 181 | 2,915 | 72.6% | -0.09 | 0.0046 | -0.093 | |
| 33.55 | 40.25 | 9 | 77.2% | 0.88 | 0.0057 | -0.108 | 135 | 2.21 | 2.50 | 179 | 1,913 | 71.5% | -0.12 | 0.0057 | -0.113 | |
| 29.35 | 36.10 | 3 | 138 | 75.1% | 0.84 | 0.0068 | -0.129 | 140 | 3.00 | 3.30 | 369 | 2,529 | 70.2% | -0.16 | 0.0069 | -0.133 |
| 25.60 | 30.90 | 135 | 69.7% | 0.80 | 0.0080 | -0.149 | 145 | 3.60 | 5.05 | 39 | 1,835 | 70.1% | -0.20 | 0.0080 | -0.153 | |
| 21.95 | 27.20 | 1 | 518 | 68.8% | 0.75 | 0.0091 | -0.169 | 150 | 4.90 | 6.25 | 1,326 | 3,192 | 68.8% | -0.25 | 0.0092 | -0.172 |
| 18.75 | 23.95 | 389 | 69.1% | 0.70 | 0.0101 | -0.185 | 155 | 7.10 | 7.50 | 25 | 1,629 | 68.9% | -0.30 | 0.0101 | -0.188 | |
| 17.45 | 22.40 | 2 | 69.6% | 0.67 | 0.0105 | -0.192 | 157.5 | 6.70 | 10.05 | 1 | 69.4% | -0.33 | 0.0106 | -0.195 | ||
| 15.75 | 20.90 | 2 | 1,204 | 68.8% | 0.65 | 0.0108 | -0.198 | 160 | 8.95 | 9.45 | 222 | 2,656 | 68.2% | -0.36 | 0.0109 | -0.201 |
| 14.40 | 19.55 | 68.9% | 0.62 | 0.0111 | -0.203 | 162.5 | 8.70 | 12.35 | 1 | 69.3% | -0.39 | 0.0112 | -0.205 | |||
| 14.60 | 18.15 | 15 | 1,914 | 72.5% | 0.59 | 0.0114 | -0.207 | 165 | 11.25 | 12.30 | 105 | 2,954 | 68.2% | -0.41 | 0.0115 | -0.209 |
| 11.85 | 17.00 | 9 | 68.8% | 0.56 | 0.0115 | -0.210 | 167.5 | 11.10 | 14.80 | 13 | 69.1% | -0.44 | 0.0116 | -0.212 | ||
| 12.60 | 13.95 | 85 | 13.2K | 68.8% | 0.53 | 0.0116 | -0.211 | 170 | 13.75 | 14.80 | 132 | 2,280 | 69.4% | -0.47 | 0.0118 | -0.213 |
| 9.90 | 13.60 | 41 | 66.6% | 0.50 | 0.0117 | -0.212 | 172.5 | 13.05 | 16.95 | 46 | 65.5% | -0.50 | 0.0118 | -0.214 | ||
| 10.75 | 11.85 | 117 | 657 | 67.8% | 0.47 | 0.0117 | -0.211 | 175 | 15.85 | 17.25 | 50 | 2,728 | 65.8% | -0.53 | 0.0118 | -0.213 |
| 7.50 | 12.75 | 10 | 68.3% | 0.45 | 0.0116 | -0.210 | 177.5 | 16.05 | 21.00 | 9 | 68.0% | -0.56 | 0.0117 | -0.211 | ||
| 9.00 | 9.70 | 442 | 2,051 | 68.8% | 0.42 | 0.0115 | -0.207 | 180 | 19.60 | 22.45 | 42 | 2,094 | 72.5% | -0.59 | 0.0116 | -0.208 |
| 7.15 | 10.35 | 1 | 70.0% | 0.39 | 0.0113 | -0.204 | 182.5 | 19.40 | 24.60 | 68.9% | -0.61 | 0.0114 | -0.205 | |||
| 7.40 | 8.05 | 69 | 2,008 | 68.6% | 0.37 | 0.0111 | -0.200 | 185 | 21.75 | 26.30 | 21 | 1,303 | 70.4% | -0.64 | 0.0112 | -0.201 |
| 6.10 | 8.35 | 21 | 69.7% | 0.34 | 0.0108 | -0.195 | 187.5 | 22.95 | 28.10 | 19 | 68.8% | -0.66 | 0.0110 | -0.196 | ||
| 6.10 | 6.55 | 604 | 2,124 | 68.3% | 0.32 | 0.0105 | -0.189 | 190 | 25.00 | 29.80 | 2 | 2,674 | 68.9% | -0.69 | 0.0107 | -0.190 |
| 4.25 | 7.00 | 2 | 67.7% | 0.30 | 0.0101 | -0.183 | 192.5 | 26.70 | 31.75 | 68.4% | -0.71 | 0.0103 | -0.184 | |||
| 4.15 | 6.30 | 30 | 1,732 | 68.6% | 0.28 | 0.0098 | -0.177 | 195 | 28.70 | 33.85 | 1,637 | 69.0% | -0.73 | 0.0100 | -0.178 | |
| 3.70 | 6.65 | 3 | 71.4% | 0.26 | 0.0094 | -0.170 | 197.5 | 30.70 | 35.65 | 68.3% | -0.75 | 0.0096 | -0.171 | |||
| 4.10 | 4.40 | 527 | 4,948 | 68.5% | 0.24 | 0.0090 | -0.163 | 200 | 32.35 | 38.70 | 16 | 1,874 | 70.4% | -0.77 | 0.0092 | -0.164 |
| 2.78 | 5.10 | 1 | 69.3% | 0.22 | 0.0086 | -0.156 | 202.5 | 34.50 | 40.00 | 10 | 67.9% | -0.79 | 0.0088 | -0.157 | ||
| 2.41 | 3.75 | 72 | 65.8% | 0.20 | 0.0082 | -0.149 | 205 | 36.50 | 42.20 | 2 | 67.7% | -0.81 | 0.0084 | -0.150 | ||
| 2.40 | 3.05 | 332 | 6,201 | 67.8% | 0.17 | 0.0074 | -0.136 | 210 | 41.45 | 47.35 | 12 | 342 | 73.2% | -0.84 | 0.0076 | -0.136 |
| 1.57 | 3.20 | 131 | 69.9% | 0.15 | 0.0066 | -0.122 | 215 | 44.75 | 51.10 | 64.8% | -0.87 | 0.0068 | -0.122 | |||
| 1.84 | 2.03 | 947 | 2,860 | 70.2% | 0.12 | 0.0058 | -0.110 | 220 | 49.25 | 56.75 | 3 | 185 | 69.9% | -0.89 | 0.0061 | -0.109 |
| 1.00 | 2.01 | 25 | 69.5% | 0.11 | 0.0052 | -0.099 | 225 | 55.10 | 60.35 | 70.8% | -0.91 | 0.0055 | -0.098 | |||
| 1.25 | 1.44 | 238 | 2,769 | 71.4% | 0.09 | 0.0046 | -0.088 | 230 | 58.85 | 65.70 | 12 | 327 | 68.2% | -0.92 | 0.0049 | -0.087 |
| 0.8800 | 1.02 | 160 | 3,236 | 72.9% | 0.07 | 0.0035 | -0.071 | 240 | 69.55 | 75.95 | 1 | 147 | 82.5% | -0.95 | 0.0039 | -0.070 |
| 0.6000 | 1.15 | 234 | 2,533 | 78.0% | 0.05 | 0.0028 | -0.058 | 250 | 78.00 | 86.05 | 1 | 47 | 76.5% | -0.97 | 0.0031 | -0.057 |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы