COIN цепочка опционов Coinbase Global, Inc.
Cboe delayed options data · по состоянию на 19:03 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 ±10.6% (171.06–211.66) · ATM IV 65.1% · P/C открытого интереса 0.50
| 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 | |
| 90.05 | 95.90 | 2 | 91 | 202.9% | 1.00 | 0.0002 | 0.000 | 100 | 0.0400 | 0.0600 | 59 | 8,665 | 123.7% | -0.00 | 0.0002 | -0.016 |
| 85.75 | 90.00 | 2 | 171 | 186.4% | 1.00 | 0.0003 | 0.000 | 105 | 0.0500 | 0.1700 | 154 | 1,815 | 126.1% | -0.00 | 0.0003 | -0.018 |
| 80.70 | 85.95 | 1 | 85 | 186.1% | 0.99 | 0.0004 | 0.000 | 110 | 0.0500 | 0.1200 | 151 | 2,149 | 113.5% | -0.01 | 0.0004 | -0.021 |
| 75.65 | 77.90 | 4 | 104 | 110.8% | 0.99 | 0.0005 | 0.000 | 115 | 0.0500 | 0.1500 | 722 | 1,762 | 107.3% | -0.01 | 0.0005 | -0.024 |
| 70.60 | 74.80 | 2 | 394 | 145.0% | 0.99 | 0.0006 | 0.000 | 120 | 0.1000 | 0.2000 | 403 | 1,860 | 104.6% | -0.01 | 0.0006 | -0.027 |
| 65.65 | 71.00 | 4 | 82 | 149.3% | 0.99 | 0.0008 | 0.000 | 125 | 0.0500 | 0.2400 | 113 | 2,419 | 96.0% | -0.01 | 0.0008 | -0.031 |
| 60.85 | 66.05 | 5 | 496 | 140.5% | 0.99 | 0.0010 | -0.005 | 130 | 0.1000 | 0.1800 | 190 | 3,565 | 87.6% | -0.01 | 0.0010 | -0.036 |
| 55.40 | 61.05 | 305 | 125.0% | 0.98 | 0.0012 | -0.013 | 135 | 0.1300 | 0.1900 | 28 | 1,874 | 81.6% | -0.02 | 0.0012 | -0.041 | |
| 50.45 | 55.65 | 2 | 286 | 111.0% | 0.98 | 0.0016 | -0.022 | 140 | 0.2000 | 0.2500 | 83 | 2,793 | 78.0% | -0.02 | 0.0016 | -0.048 |
| 45.55 | 49.75 | 12 | 906 | 92.7% | 0.97 | 0.0022 | -0.035 | 145 | 0.2300 | 0.3600 | 378 | 2,362 | 73.7% | -0.03 | 0.0022 | -0.058 |
| 41.30 | 45.05 | 319 | 1,337 | 93.2% | 0.96 | 0.0030 | -0.052 | 150 | 0.3900 | 0.5000 | 470 | 5,920 | 71.2% | -0.04 | 0.0030 | -0.073 |
| 36.15 | 39.10 | 5 | 1,082 | 73.8% | 0.94 | 0.0042 | -0.077 | 155 | 0.6300 | 0.6800 | 174 | 2,151 | 68.6% | -0.06 | 0.0042 | -0.095 |
| 31.50 | 35.30 | 38 | 3,289 | 77.0% | 0.92 | 0.0057 | -0.109 | 160 | 0.9500 | 1.06 | 840 | 7,301 | 66.9% | -0.08 | 0.0058 | -0.125 |
| 29.30 | 32.20 | 19 | 70.1% | 0.90 | 0.0067 | -0.128 | 162.5 | 1.14 | 1.30 | 74 | 128 | 65.9% | -0.10 | 0.0067 | -0.143 | |
| 27.15 | 30.50 | 61 | 1,458 | 72.4% | 0.88 | 0.0077 | -0.149 | 165 | 1.45 | 1.58 | 350 | 1,855 | 65.4% | -0.12 | 0.0077 | -0.163 |
| 25.40 | 27.20 | 1 | 26 | 67.0% | 0.86 | 0.0087 | -0.171 | 167.5 | 1.79 | 2.02 | 43 | 189 | 65.3% | -0.14 | 0.0087 | -0.184 |
| 23.30 | 24.85 | 95 | 16.1K | 64.9% | 0.84 | 0.0098 | -0.194 | 170 | 2.22 | 2.42 | 494 | 2,477 | 64.9% | -0.16 | 0.0098 | -0.205 |
| 21.40 | 24.25 | 18 | 94 | 71.4% | 0.81 | 0.0108 | -0.217 | 172.5 | 2.72 | 2.98 | 125 | 78 | 64.8% | -0.19 | 0.0109 | -0.227 |
| 19.60 | 20.90 | 183 | 3,126 | 65.0% | 0.78 | 0.0119 | -0.239 | 175 | 3.25 | 3.55 | 105 | 1,142 | 64.3% | -0.22 | 0.0119 | -0.249 |
| 17.45 | 19.85 | 87 | 636 | 66.5% | 0.74 | 0.0128 | -0.261 | 177.5 | 3.95 | 4.30 | 69 | 198 | 64.4% | -0.26 | 0.0129 | -0.269 |
| 16.45 | 17.85 | 318 | 3,230 | 67.9% | 0.71 | 0.0136 | -0.280 | 180 | 4.80 | 4.95 | 456 | 1,595 | 64.0% | -0.29 | 0.0137 | -0.287 |
| 14.80 | 15.40 | 122 | 136 | 64.5% | 0.67 | 0.0144 | -0.297 | 182.5 | 5.65 | 5.95 | 211 | 62 | 64.3% | -0.33 | 0.0144 | -0.303 |
| 13.35 | 13.80 | 229 | 1,687 | 64.4% | 0.63 | 0.0149 | -0.312 | 185 | 6.70 | 7.00 | 237 | 1,554 | 64.5% | -0.37 | 0.0150 | -0.317 |
| 12.00 | 12.45 | 132 | 596 | 64.8% | 0.59 | 0.0153 | -0.323 | 187.5 | 7.80 | 8.20 | 118 | 119 | 65.0% | -0.41 | 0.0154 | -0.327 |
| 10.75 | 11.20 | 510 | 3,589 | 65.1% | 0.56 | 0.0156 | -0.331 | 190 | 9.05 | 9.35 | 297 | 1,274 | 64.9% | -0.45 | 0.0156 | -0.334 |
| 9.45 | 10.00 | 120 | 317 | 64.8% | 0.52 | 0.0156 | -0.336 | 192.5 | 10.35 | 10.80 | 64 | 36 | 65.4% | -0.49 | 0.0157 | -0.338 |
| 8.40 | 9.00 | 323 | 1,665 | 65.3% | 0.48 | 0.0156 | -0.338 | 195 | 11.80 | 12.15 | 122 | 587 | 65.3% | -0.52 | 0.0156 | -0.338 |
| 7.70 | 7.95 | 325 | 129 | 66.2% | 0.44 | 0.0153 | -0.337 | 197.5 | 13.30 | 13.80 | 1 | 21 | 66.0% | -0.56 | 0.0154 | -0.336 |
| 6.70 | 7.10 | 1,661 | 7,036 | 66.2% | 0.41 | 0.0150 | -0.333 | 200 | 14.95 | 15.30 | 169 | 2,150 | 66.0% | -0.60 | 0.0151 | -0.331 |
| 6.00 | 6.30 | 87 | 340 | 66.8% | 0.37 | 0.0145 | -0.327 | 202.5 | 16.70 | 17.10 | 6 | 66.7% | -0.63 | 0.0146 | -0.324 | |
| 5.30 | 5.65 | 182 | 396 | 67.4% | 0.34 | 0.0139 | -0.318 | 205 | 18.40 | 19.00 | 20 | 41 | 67.3% | -0.66 | 0.0140 | -0.314 |
| 4.65 | 4.95 | 281 | 601 | 67.5% | 0.31 | 0.0133 | -0.308 | 207.5 | 20.40 | 20.90 | 2 | 68.2% | -0.69 | 0.0134 | -0.303 | |
| 4.15 | 4.35 | 764 | 4,077 | 68.0% | 0.28 | 0.0126 | -0.297 | 210 | 22.20 | 22.90 | 41 | 2,269 | 68.4% | -0.72 | 0.0128 | -0.290 |
| 3.25 | 3.50 | 266 | 406 | 69.4% | 0.23 | 0.0113 | -0.271 | 215 | 25.40 | 27.40 | 2 | 3 | 67.4% | -0.77 | 0.0114 | -0.262 |
| 2.60 | 2.68 | 1,578 | 4,163 | 70.5% | 0.19 | 0.0098 | -0.244 | 220 | 29.75 | 31.65 | 7 | 2,483 | 68.4% | -0.81 | 0.0100 | -0.233 |
| 2.01 | 2.10 | 476 | 291 | 71.3% | 0.15 | 0.0085 | -0.217 | 225 | 33.95 | 36.85 | 72.2% | -0.85 | 0.0086 | -0.203 | ||
| 1.58 | 1.69 | 365 | 2,336 | 72.9% | 0.13 | 0.0073 | -0.190 | 230 | 38.60 | 40.60 | 28 | 2,626 | 68.4% | -0.88 | 0.0074 | -0.174 |
| 1.26 | 1.43 | 211 | 98 | 74.7% | 0.10 | 0.0062 | -0.167 | 235 | 41.50 | 46.10 | 58.4% | -0.90 | 0.0063 | -0.147 | ||
| 1.00 | 1.08 | 197 | 4,233 | 75.4% | 0.08 | 0.0052 | -0.145 | 240 | 48.55 | 50.70 | 1 | 712 | 80.1% | -0.92 | 0.0053 | -0.123 |
| 0.6500 | 0.7100 | 538 | 3,723 | 78.2% | 0.06 | 0.0037 | -0.110 | 250 | 58.20 | 60.00 | 3 | 2,136 | 80.4% | -0.95 | 0.0038 | -0.081 |
| 0.3400 | 0.4700 | 255 | 5,267 | 79.3% | 0.04 | 0.0027 | -0.083 | 260 | 65.60 | 69.90 | 203 | -0.97 | 0.0030 | -0.050 | ||
| 0.2900 | 0.3300 | 24 | 2,759 | 83.5% | 0.03 | 0.0020 | -0.064 | 270 | 76.95 | 79.85 | 2 | -0.98 | 0.0025 | -0.031 | ||
| 0.1900 | 0.2400 | 75 | 3,279 | 86.1% | 0.02 | 0.0014 | -0.050 | 280 | 85.45 | 90.30 | 51 | -0.99 | 0.0018 | -0.036 | ||
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 — Sep 18, 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