COIN Optionskette Coinbase Global, Inc.
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 ±16.9% (140.39–197.39) · ATM IV 64.7% · P/C Open Interest 0.53
| 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 | |
| 81.05 | 87.30 | 100.3% | 0.99 | 0.0005 | -0.009 | 85 | 0 | 0.6900 | 105.7% | -0.01 | 0.0005 | -0.017 | ||||
| 75.15 | 82.05 | 0.99 | 0.0006 | -0.012 | 90 | 0 | 0.4200 | 1 | 90.7% | -0.01 | 0.0006 | -0.020 | ||||
| 70.25 | 77.15 | 0.99 | 0.0008 | -0.016 | 95 | 0 | 0.8600 | 93.6% | -0.02 | 0.0008 | -0.024 | |||||
| 66.70 | 73.45 | 104.7% | 0.98 | 0.0010 | -0.021 | 100 | 0.0900 | 0.9400 | 1 | 89.0% | -0.02 | 0.0010 | -0.028 | |||
| 61.70 | 68.50 | 96.5% | 0.97 | 0.0014 | -0.027 | 105 | 0.1000 | 0.8500 | 80.6% | -0.03 | 0.0014 | -0.033 | ||||
| 56.60 | 63.50 | 87.3% | 0.97 | 0.0018 | -0.034 | 110 | 0.4800 | 0.9000 | 2 | 31 | 79.2% | -0.03 | 0.0018 | -0.040 | ||
| 51.00 | 58.75 | 1 | 76.2% | 0.96 | 0.0023 | -0.044 | 115 | 0.6000 | 0.9400 | 6 | 73.9% | -0.05 | 0.0023 | -0.049 | ||
| 46.30 | 54.10 | 74.1% | 0.94 | 0.0030 | -0.055 | 120 | 0.9000 | 1.34 | 11 | 5 | 73.0% | -0.06 | 0.0030 | -0.060 | ||
| 41.75 | 49.55 | 72.5% | 0.92 | 0.0038 | -0.069 | 125 | 1.37 | 1.81 | 14 | 19 | 72.1% | -0.08 | 0.0038 | -0.074 | ||
| 38.50 | 45.15 | 76.7% | 0.90 | 0.0047 | -0.084 | 130 | 1.75 | 2.35 | 18 | 39 | 69.8% | -0.10 | 0.0047 | -0.089 | ||
| 34.20 | 39.65 | 69.4% | 0.87 | 0.0056 | -0.101 | 135 | 2.47 | 4.65 | 33 | 28 | 68.6% | -0.13 | 0.0057 | -0.105 | ||
| 28.90 | 36.80 | 68.3% | 0.83 | 0.0067 | -0.118 | 140 | 3.30 | 5.60 | 4 | 45 | 67.7% | -0.17 | 0.0067 | -0.122 | ||
| 26.50 | 31.70 | 1 | 68.0% | 0.79 | 0.0077 | -0.135 | 145 | 3.90 | 5.55 | 3 | 122 | 66.4% | -0.21 | 0.0078 | -0.138 | |
| 22.75 | 28.20 | 1 | 67.0% | 0.75 | 0.0087 | -0.150 | 150 | 6.00 | 8.60 | 35 | 27 | 72.4% | -0.26 | 0.0088 | -0.153 | |
| 19.70 | 24.95 | 2 | 67.3% | 0.70 | 0.0095 | -0.163 | 155 | 5.60 | 10.00 | 3 | 37 | 65.3% | -0.31 | 0.0096 | -0.166 | |
| 16.70 | 22.20 | 16 | 1 | 67.5% | 0.64 | 0.0102 | -0.174 | 160 | 7.50 | 13.10 | 23 | 35 | 67.6% | -0.36 | 0.0103 | -0.176 |
| 13.95 | 19.35 | 5 | 66.7% | 0.59 | 0.0107 | -0.181 | 165 | 9.70 | 12.75 | 22 | 24 | 60.9% | -0.41 | 0.0108 | -0.183 | |
| 11.50 | 15.60 | 9 | 41 | 63.4% | 0.54 | 0.0109 | -0.185 | 170 | 12.30 | 17.60 | 26 | 35 | 66.0% | -0.47 | 0.0111 | -0.187 |
| 9.25 | 12.70 | 2 | 20 | 61.2% | 0.48 | 0.0110 | -0.185 | 175 | 15.30 | 20.50 | 8 | 66.3% | -0.52 | 0.0111 | -0.187 | |
| 7.50 | 13.05 | 9 | 66.5% | 0.43 | 0.0108 | -0.183 | 180 | 18.50 | 23.30 | 7 | 65.6% | -0.57 | 0.0110 | -0.184 | ||
| 7.35 | 10.80 | 4 | 200 | 68.4% | 0.38 | 0.0105 | -0.177 | 185 | 21.85 | 27.10 | 4 | 8 | 66.5% | -0.62 | 0.0107 | -0.179 |
| 6.55 | 9.20 | 5 | 13 | 70.0% | 0.34 | 0.0100 | -0.170 | 190 | 25.40 | 30.95 | 3 | 14 | 67.0% | -0.67 | 0.0102 | -0.171 |
| 4.35 | 7.55 | 4 | 8 | 65.9% | 0.29 | 0.0094 | -0.161 | 195 | 29.30 | 34.80 | 29 | 67.4% | -0.71 | 0.0097 | -0.162 | |
| 3.00 | 6.40 | 6 | 59 | 64.6% | 0.26 | 0.0088 | -0.151 | 200 | 33.30 | 37.50 | 2 | 16 | 63.7% | -0.75 | 0.0090 | -0.152 |
| 2.67 | 5.05 | 11 | 50 | 64.6% | 0.22 | 0.0081 | -0.140 | 205 | 37.45 | 43.00 | 7 | 67.8% | -0.79 | 0.0084 | -0.141 | |
| 2.66 | 3.60 | 50 | 29 | 64.5% | 0.19 | 0.0074 | -0.129 | 210 | 40.10 | 47.25 | 3 | 3 | 61.9% | -0.82 | 0.0077 | -0.130 |
| 2.48 | 3.30 | 14 | 24 | 67.1% | 0.17 | 0.0067 | -0.118 | 215 | 46.15 | 51.70 | 2 | 68.2% | -0.84 | 0.0070 | -0.119 | |
| 2.10 | 2.80 | 21 | 152 | 67.8% | 0.14 | 0.0060 | -0.108 | 220 | 49.70 | 57.30 | 1 | 68.9% | -0.87 | 0.0064 | -0.108 | |
| 1.75 | 2.45 | 10 | 23 | 68.7% | 0.12 | 0.0054 | -0.098 | 225 | 54.10 | 61.60 | 66.6% | -0.89 | 0.0058 | -0.098 | ||
| 1.60 | 2.20 | 21 | 23 | 70.4% | 0.11 | 0.0049 | -0.089 | 230 | 58.75 | 66.05 | 1 | 1 | 64.9% | -0.91 | 0.0052 | -0.089 |
| 0.7600 | 2.14 | 2 | 8 | 69.2% | 0.09 | 0.0043 | -0.080 | 235 | 63.55 | 70.30 | 59.7% | -0.92 | 0.0047 | -0.080 | ||
| 1.13 | 1.80 | 107 | 30 | 72.6% | 0.08 | 0.0039 | -0.073 | 240 | 70.00 | 75.10 | 1 | 3 | 73.6% | -0.94 | 0.0043 | -0.073 |
| 0.5900 | 1.30 | 24 | 71.6% | 0.07 | 0.0034 | -0.066 | 245 | 74.40 | 80.95 | 78.4% | -0.95 | 0.0038 | -0.066 | |||
| 0.7600 | 1.48 | 75 | 74.3% | 0.06 | 0.0031 | -0.060 | 250 | 79.25 | 85.85 | 1 | 79.9% | -0.96 | 0.0035 | -0.061 | ||
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 27, 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