COIN Optionskette Coinbase Global, Inc.

Verfall Cboe delayed options data · Stand 06:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±14.9% (143.67–194.12) · ATM IV 71.3% · P/C Open Interest 1.41

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
79.85	87.90				0.99	0.0004	-0.005	85	0	0.4700	34	1	124.0%	-0.01	0.0004	-0.018
74.90	82.85			113.6%	0.99	0.0005	-0.009	90	0	0.5900		2	118.6%	-0.01	0.0005	-0.021
69.95	76.70				0.99	0.0006	-0.013	95	0	4.35		1	163.0%	-0.01	0.0006	-0.024
65.00	71.65				0.99	0.0008	-0.017	100	0	4.40		3	151.4%	-0.01	0.0008	-0.028
60.05	68.05			94.7%	0.98	0.0011	-0.023	105	0	4.35		738	139.5%	-0.02	0.0011	-0.032
55.15	61.80				0.98	0.0014	-0.030	110	0.1700	0.4500	63	1,264	85.1%	-0.02	0.0014	-0.039
50.50	58.10			86.1%	0.97	0.0018	-0.039	115	0.0300	0.6600	4	36	78.8%	-0.03	0.0019	-0.047
46.70	53.30		2	92.9%	0.96	0.0025	-0.052	120	0	0.9000	1	718	74.8%	-0.04	0.0025	-0.060
40.85	48.60			78.7%	0.94	0.0033	-0.069	125	0.4400	1.00		171	73.9%	-0.06	0.0033	-0.076
36.90	44.00		5	81.4%	0.92	0.0044	-0.090	130	1.14	1.39	51	932	75.6%	-0.08	0.0044	-0.096
33.20	38.35	1	3	76.2%	0.89	0.0056	-0.114	135	1.14	2.24	27	542	72.8%	-0.11	0.0056	-0.120
28.25	34.00		6	70.7%	0.86	0.0070	-0.141	140	2.50	2.60	57	175	73.2%	-0.14	0.0070	-0.146
24.75	30.00		2	72.5%	0.81	0.0083	-0.167	145	1.88	4.05	1	95	67.5%	-0.19	0.0084	-0.172
21.75	27.50		2	74.0%	0.78	0.0094	-0.188	149	2.20	6.60		51	71.1%	-0.23	0.0094	-0.192
21.00	26.25		2	71.8%	0.76	0.0096	-0.193	150	2.80	5.70	12	156	67.8%	-0.24	0.0097	-0.197
17.75	22.85	2	5	72.0%	0.71	0.0108	-0.215	155	5.65	8.95	8	225	78.2%	-0.29	0.0109	-0.218
13.95	17.95		30	63.9%	0.65	0.0117	-0.232	160	5.50	9.20	13	159	65.5%	-0.35	0.0118	-0.235
13.25	18.30		40	71.4%	0.62	0.0121	-0.238	162.5	6.80	12.00	7	141	71.3%	-0.38	0.0122	-0.241
11.55	17.00	6	3	70.3%	0.59	0.0124	-0.244	165	7.85	11.25	15	194	64.3%	-0.42	0.0124	-0.246
10.45	15.75	2	4	70.7%	0.56	0.0126	-0.247	167.5	9.10	13.75	17	181	69.0%	-0.45	0.0127	-0.249
9.35	14.65	95	36	71.0%	0.52	0.0127	-0.249	170	12.30	14.15	291	51	71.6%	-0.48	0.0128	-0.251
8.25	13.50	94	70	70.8%	0.49	0.0127	-0.249	172.5	13.70	17.05	29	50	76.3%	-0.51	0.0128	-0.251
9.30	12.55	102	34	77.7%	0.46	0.0127	-0.248	175	13.40	18.60	36	53	70.8%	-0.54	0.0128	-0.249
6.35	11.60	349	1,130	71.0%	0.43	0.0125	-0.245	177.5	14.95	19.95	14	54	70.1%	-0.57	0.0127	-0.247
6.05	10.80	87	61	72.8%	0.40	0.0123	-0.242	180	16.65	20.90	13	145	68.2%	-0.60	0.0125	-0.243
4.65	10.00	54	39	71.0%	0.38	0.0121	-0.237	182.5	18.40	23.65	10	51	71.5%	-0.63	0.0122	-0.237
4.00	9.15	3	289	70.9%	0.35	0.0118	-0.231	185	20.10	25.45		87	71.3%	-0.66	0.0119	-0.231
4.85	8.60	20	55	76.1%	0.32	0.0114	-0.224	187.5	21.95	26.90	2	36	70.2%	-0.68	0.0116	-0.224
2.80	7.60	5	57	70.3%	0.30	0.0110	-0.216	190	23.85	29.45	1	97	72.3%	-0.71	0.0112	-0.216
2.70	5.35	1	66	65.6%	0.27	0.0106	-0.208	192.5	25.85	31.10	4	12	71.5%	-0.73	0.0107	-0.208
2.15	6.25	2	35	70.7%	0.25	0.0101	-0.199	195	27.85	33.10		6	71.6%	-0.75	0.0103	-0.199
3.35	4.80	102	12	73.9%	0.23	0.0096	-0.190	197.5	29.90	35.15		9	71.6%	-0.78	0.0098	-0.190
2.84	3.60	40	154	69.8%	0.21	0.0091	-0.181	200	32.90	37.35	1	52	75.7%	-0.80	0.0094	-0.180
1.65	4.70	12	16	72.5%	0.19	0.0086	-0.172	202.5	32.40	40.65	30		69.8%	-0.81	0.0089	-0.171
2.21	3.50	44	427	74.1%	0.18	0.0082	-0.162	205	34.95	42.80	3	27	71.4%	-0.83	0.0084	-0.161
1.31	3.70	18	27	72.5%	0.16	0.0077	-0.153	207.5	37.75	44.70		1	72.8%	-0.85	0.0079	-0.152
1.80	3.30	19	180	76.2%	0.15	0.0072	-0.144	210	40.75	47.20	5	15	77.9%	-0.86	0.0074	-0.143
0.8500	2.67	10	247	72.7%	0.12	0.0063	-0.128	215	45.35	51.60		3	78.2%	-0.89	0.0065	-0.125
1.20	1.50	28	70	72.4%	0.10	0.0055	-0.112	220	50.50	55.30	1	4	76.5%	-0.91	0.0057	-0.110
0.9200	1.30	6	71	73.4%	0.08	0.0047	-0.098	225	54.75	60.60			77.9%	-0.93	0.0050	-0.095
0.7200	1.09	12	110	74.2%	0.07	0.0041	-0.086	230	59.55	66.00		1	83.7%	-0.94	0.0044	-0.083
0.5800	0.8300	1	383	74.3%	0.06	0.0035	-0.075	235	63.05	70.85		1	71.5%	-0.95	0.0038	-0.071
0.2300	0.6900	2	377	76.1%	0.05	0.0030	-0.066	240	67.95	75.70	30	3	69.9%	-0.96	0.0033	-0.062
0	3.00	8	12	95.2%	0.04	0.0026	-0.058	245	74.20	80.65			90.1%	-0.97	0.0029	-0.054
0	1.09	9	89	81.1%	0.04	0.0023	-0.052	250	79.15	84.20		4		-0.98	0.0027	-0.045

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 13, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

COIN Optionskette Coinbase Global, Inc.

Volatility Smile — Nov 13, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum