COIN optieketen Coinbase Global, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±29.6% (134.97–248.32) · ATM IV 69.3% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 92.70 | 97.55 | 6 | 120 | 75.1% | 0.96 | 0.0010 | -0.002 | 100 | 0.7900 | 1.50 | 38 | 1,661 | 75.4% | -0.04 | 0.0010 | -0.029 |
| 87.10 | 94.45 | 19 | 77.0% | 0.96 | 0.0012 | -0.008 | 105 | 1.16 | 2.03 | 3 | 938 | 75.8% | -0.04 | 0.0012 | -0.034 | |
| 82.10 | 90.30 | 38 | 75.4% | 0.95 | 0.0014 | -0.015 | 110 | 1.90 | 2.41 | 4 | 5,447 | 76.2% | -0.05 | 0.0014 | -0.039 | |
| 77.40 | 85.80 | 604 | 73.2% | 0.94 | 0.0016 | -0.022 | 115 | 2.35 | 3.05 | 1 | 627 | 75.5% | -0.06 | 0.0016 | -0.044 | |
| 73.45 | 81.05 | 81 | 72.6% | 0.92 | 0.0019 | -0.029 | 120 | 2.90 | 3.35 | 60 | 597 | 73.5% | -0.08 | 0.0019 | -0.051 | |
| 70.25 | 75.25 | 98 | 70.5% | 0.91 | 0.0022 | -0.037 | 125 | 3.45 | 4.05 | 4 | 1,172 | 72.4% | -0.09 | 0.0022 | -0.057 | |
| 66.80 | 73.00 | 2 | 103 | 76.7% | 0.89 | 0.0025 | -0.045 | 130 | 3.95 | 4.85 | 42 | 1,560 | 71.0% | -0.11 | 0.0025 | -0.064 |
| 62.70 | 67.35 | 72 | 71.7% | 0.87 | 0.0028 | -0.053 | 135 | 5.00 | 5.90 | 26 | 1,924 | 71.1% | -0.13 | 0.0028 | -0.071 | |
| 57.15 | 65.00 | 3 | 78 | 70.9% | 0.86 | 0.0031 | -0.062 | 140 | 6.05 | 7.60 | 169 | 1,314 | 72.0% | -0.15 | 0.0031 | -0.078 |
| 54.90 | 59.80 | 15 | 93 | 70.6% | 0.83 | 0.0034 | -0.070 | 145 | 6.70 | 8.85 | 41 | 1,412 | 70.5% | -0.17 | 0.0034 | -0.085 |
| 49.60 | 57.85 | 13 | 600 | 70.1% | 0.81 | 0.0037 | -0.078 | 150 | 8.05 | 10.25 | 125 | 2,293 | 70.2% | -0.19 | 0.0037 | -0.091 |
| 48.10 | 51.90 | 3 | 222 | 68.8% | 0.79 | 0.0040 | -0.086 | 155 | 10.30 | 11.75 | 20 | 531 | 71.2% | -0.21 | 0.0040 | -0.098 |
| 45.95 | 48.60 | 6 | 1,633 | 70.4% | 0.76 | 0.0042 | -0.093 | 160 | 12.10 | 13.60 | 33 | 1,526 | 71.3% | -0.24 | 0.0043 | -0.104 |
| 42.45 | 45.65 | 45 | 1,029 | 69.8% | 0.74 | 0.0045 | -0.100 | 165 | 13.05 | 15.25 | 16 | 875 | 69.5% | -0.26 | 0.0045 | -0.109 |
| 39.10 | 42.10 | 100 | 824 | 68.3% | 0.71 | 0.0047 | -0.106 | 170 | 15.65 | 17.25 | 32 | 2,725 | 70.2% | -0.29 | 0.0048 | -0.114 |
| 37.10 | 40.20 | 169 | 430 | 70.5% | 0.68 | 0.0049 | -0.111 | 175 | 17.20 | 19.55 | 32 | 500 | 69.4% | -0.32 | 0.0050 | -0.119 |
| 34.10 | 37.30 | 307 | 850 | 69.5% | 0.66 | 0.0050 | -0.116 | 180 | 19.50 | 22.25 | 47 | 963 | 69.8% | -0.35 | 0.0051 | -0.122 |
| 31.90 | 33.80 | 262 | 831 | 68.5% | 0.63 | 0.0052 | -0.120 | 185 | 22.10 | 24.10 | 31 | 399 | 69.1% | -0.37 | 0.0053 | -0.125 |
| 30.10 | 32.05 | 149 | 519 | 69.9% | 0.60 | 0.0053 | -0.124 | 190 | 24.75 | 26.45 | 57 | 790 | 68.7% | -0.40 | 0.0054 | -0.128 |
| 27.60 | 29.70 | 26 | 456 | 69.2% | 0.58 | 0.0054 | -0.127 | 195 | 27.45 | 29.85 | 11 | 807 | 69.4% | -0.43 | 0.0055 | -0.129 |
| 26.25 | 27.80 | 75 | 1,998 | 70.3% | 0.55 | 0.0054 | -0.129 | 200 | 31.40 | 33.40 | 55 | 1,545 | 71.4% | -0.45 | 0.0055 | -0.130 |
| 22.75 | 24.30 | 69 | 1,004 | 70.7% | 0.50 | 0.0054 | -0.131 | 210 | 37.25 | 39.55 | 32 | 520 | 70.8% | -0.51 | 0.0056 | -0.130 |
| 19.80 | 20.95 | 79 | 701 | 71.0% | 0.45 | 0.0054 | -0.131 | 220 | 44.60 | 46.70 | 2 | 775 | 72.1% | -0.55 | 0.0055 | -0.128 |
| 16.35 | 18.40 | 41 | 1,780 | 70.6% | 0.41 | 0.0052 | -0.130 | 230 | 50.50 | 54.30 | 7 | 1,177 | 71.2% | -0.60 | 0.0054 | -0.124 |
| 14.40 | 15.90 | 45 | 1,458 | 71.2% | 0.37 | 0.0051 | -0.127 | 240 | 58.10 | 61.95 | 13 | 1,470 | 71.6% | -0.64 | 0.0053 | -0.119 |
| 12.80 | 14.05 | 100 | 1,247 | 72.3% | 0.33 | 0.0048 | -0.123 | 250 | 65.60 | 69.95 | 768 | 71.3% | -0.68 | 0.0050 | -0.113 | |
| 10.45 | 12.00 | 14 | 980 | 71.4% | 0.30 | 0.0046 | -0.118 | 260 | 73.70 | 78.35 | 517 | 71.7% | -0.72 | 0.0048 | -0.106 | |
| 9.40 | 10.55 | 28 | 967 | 72.5% | 0.27 | 0.0043 | -0.113 | 270 | 82.25 | 87.15 | 424 | 72.5% | -0.75 | 0.0046 | -0.098 | |
| 7.80 | 9.30 | 387 | 1,883 | 72.4% | 0.24 | 0.0041 | -0.107 | 280 | 91.95 | 95.10 | 9 | 385 | 73.2% | -0.78 | 0.0043 | -0.091 |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.