COIN Optionskette Coinbase Global, Inc.
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 ±54.2% (77.34–260.44) · ATM IV 64.7% · P/C Open Interest 0.92
| 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 | |
| 91.00 | 101.00 | 181 | 68.4% | 0.92 | 0.0012 | -0.011 | 85 | 6.60 | 8.35 | 205 | 70.8% | -0.09 | 0.0013 | -0.023 | ||
| 88.00 | 97.00 | 37 | 68.2% | 0.91 | 0.0014 | -0.014 | 90 | 6.50 | 9.10 | 458 | 67.5% | -0.10 | 0.0014 | -0.025 | ||
| 84.00 | 94.00 | 21 | 67.6% | 0.90 | 0.0015 | -0.016 | 95 | 5.00 | 14.70 | 237 | 69.3% | -0.11 | 0.0016 | -0.027 | ||
| 81.00 | 90.00 | 77 | 66.9% | 0.88 | 0.0016 | -0.019 | 100 | 10.30 | 12.05 | 1 | 1,464 | 68.6% | -0.13 | 0.0017 | -0.029 | |
| 78.00 | 87.00 | 30 | 67.2% | 0.87 | 0.0018 | -0.021 | 105 | 10.55 | 14.10 | 336 | 67.3% | -0.14 | 0.0018 | -0.032 | ||
| 74.00 | 84.00 | 29 | 66.0% | 0.86 | 0.0019 | -0.024 | 110 | 9.00 | 19.00 | 4 | 236 | 67.1% | -0.15 | 0.0020 | -0.034 | |
| 71.00 | 81.00 | 69 | 65.8% | 0.84 | 0.0020 | -0.026 | 115 | 14.50 | 18.05 | 88 | 67.9% | -0.17 | 0.0021 | -0.035 | ||
| 69.00 | 78.00 | 28 | 66.5% | 0.83 | 0.0022 | -0.028 | 120 | 16.10 | 19.35 | 3,269 | 66.8% | -0.19 | 0.0023 | -0.037 | ||
| 66.00 | 75.00 | 82 | 65.8% | 0.81 | 0.0023 | -0.030 | 125 | 18.05 | 21.45 | 253 | 66.6% | -0.20 | 0.0024 | -0.039 | ||
| 63.00 | 73.00 | 60 | 66.0% | 0.80 | 0.0024 | -0.033 | 130 | 20.00 | 23.65 | 5 | 387 | 66.4% | -0.22 | 0.0025 | -0.041 | |
| 60.00 | 70.00 | 51 | 65.1% | 0.78 | 0.0025 | -0.035 | 135 | 22.10 | 26.00 | 209 | 66.2% | -0.23 | 0.0026 | -0.042 | ||
| 58.00 | 67.00 | 95 | 65.0% | 0.77 | 0.0026 | -0.036 | 140 | 25.45 | 27.05 | 931 | 65.9% | -0.25 | 0.0028 | -0.044 | ||
| 56.00 | 65.00 | 91 | 65.5% | 0.75 | 0.0027 | -0.038 | 145 | 27.80 | 31.00 | 167 | 67.0% | -0.27 | 0.0029 | -0.045 | ||
| 53.15 | 63.00 | 1 | 149 | 65.2% | 0.74 | 0.0028 | -0.040 | 150 | 29.20 | 33.40 | 1 | 365 | 65.8% | -0.28 | 0.0030 | -0.046 |
| 53.70 | 59.25 | 33 | 66.0% | 0.72 | 0.0029 | -0.041 | 155 | 29.70 | 39.00 | 234 | 66.4% | -0.30 | 0.0031 | -0.048 | ||
| 49.00 | 58.95 | 121 | 65.3% | 0.70 | 0.0029 | -0.043 | 160 | 32.75 | 39.75 | 1,090 | 65.0% | -0.32 | 0.0032 | -0.049 | ||
| 47.00 | 57.00 | 126 | 65.3% | 0.69 | 0.0030 | -0.044 | 165 | 35.00 | 42.40 | 443 | 64.4% | -0.33 | 0.0033 | -0.050 | ||
| 45.70 | 54.00 | 1 | 90 | 64.9% | 0.67 | 0.0031 | -0.045 | 170 | 38.00 | 45.40 | 2,738 | 64.5% | -0.35 | 0.0034 | -0.050 | |
| 43.00 | 50.65 | 1 | 97 | 63.1% | 0.66 | 0.0031 | -0.046 | 175 | 42.25 | 48.30 | 1,002 | 65.3% | -0.37 | 0.0034 | -0.051 | |
| 41.60 | 51.00 | 199 | 64.9% | 0.64 | 0.0032 | -0.047 | 180 | 43.80 | 51.45 | 315 | 64.2% | -0.38 | 0.0035 | -0.052 | ||
| 40.00 | 47.15 | 60 | 63.4% | 0.63 | 0.0032 | -0.048 | 185 | 50.00 | 52.50 | 1,130 | 64.8% | -0.40 | 0.0036 | -0.052 | ||
| 38.00 | 47.00 | 159 | 64.2% | 0.61 | 0.0033 | -0.048 | 190 | 50.60 | 58.70 | 1 | 289 | 65.0% | -0.42 | 0.0036 | -0.053 | |
| 38.05 | 46.00 | 234 | 65.7% | 0.60 | 0.0033 | -0.049 | 195 | 55.40 | 60.70 | 230 | 65.2% | -0.43 | 0.0037 | -0.053 | ||
| 35.40 | 44.00 | 2 | 290 | 64.5% | 0.58 | 0.0033 | -0.050 | 200 | 57.00 | 64.50 | 579 | 64.2% | -0.45 | 0.0037 | -0.053 | |
| 32.00 | 40.95 | 289 | 63.9% | 0.56 | 0.0034 | -0.051 | 210 | 63.00 | 73.00 | 184 | 64.5% | -0.48 | 0.0038 | -0.054 | ||
| 29.00 | 39.00 | 1 | 1,432 | 64.1% | 0.53 | 0.0034 | -0.051 | 220 | 71.00 | 80.00 | 371 | 64.9% | -0.51 | 0.0039 | -0.054 | |
| 31.00 | 35.30 | 1 | 961 | 66.2% | 0.50 | 0.0034 | -0.051 | 230 | 78.35 | 88.00 | 136 | 65.3% | -0.54 | 0.0040 | -0.053 | |
| 25.80 | 32.30 | 5 | 2,528 | 63.5% | 0.48 | 0.0034 | -0.051 | 240 | 86.00 | 95.00 | 671 | 64.8% | -0.57 | 0.0040 | -0.053 | |
| 22.20 | 30.25 | 1 | 477 | 62.4% | 0.45 | 0.0034 | -0.051 | 250 | 93.30 | 101.95 | 614 | 63.7% | -0.60 | 0.0040 | -0.052 | |
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 — Dec 17, 2027
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.