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 ±56.0% (74.37–263.42) · ATM IV 64.4% · P/C Open Interest 0.62
| 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 | |
| 92.00 | 99.80 | 4 | 61 | 64.6% | 0.92 | 0.0012 | -0.011 | 85 | 6.55 | 9.05 | 127 | 69.5% | -0.09 | 0.0013 | -0.023 | |
| 89.00 | 98.00 | 33 | 67.9% | 0.91 | 0.0013 | -0.014 | 90 | 5.00 | 13.90 | 117 | 70.2% | -0.10 | 0.0014 | -0.025 | ||
| 85.00 | 95.00 | 2 | 68 | 67.2% | 0.89 | 0.0015 | -0.016 | 95 | 6.00 | 12.90 | 426 | 65.9% | -0.12 | 0.0015 | -0.027 | |
| 82.00 | 89.65 | 12 | 117 | 64.5% | 0.88 | 0.0016 | -0.019 | 100 | 11.30 | 13.05 | 2 | 221 | 68.9% | -0.13 | 0.0017 | -0.029 |
| 79.00 | 88.00 | 6 | 138 | 66.4% | 0.87 | 0.0017 | -0.021 | 105 | 10.55 | 14.10 | 170 | 65.1% | -0.14 | 0.0018 | -0.031 | |
| 76.00 | 85.00 | 6 | 50 | 66.2% | 0.86 | 0.0018 | -0.023 | 110 | 13.70 | 16.55 | 1 | 266 | 67.4% | -0.16 | 0.0019 | -0.033 |
| 73.00 | 82.05 | 62 | 66.0% | 0.84 | 0.0020 | -0.025 | 115 | 15.40 | 18.50 | 1 | 48 | 67.1% | -0.17 | 0.0021 | -0.034 | |
| 70.00 | 77.65 | 10 | 70 | 64.0% | 0.83 | 0.0021 | -0.027 | 120 | 14.00 | 24.00 | 882 | 67.1% | -0.19 | 0.0022 | -0.036 | |
| 67.00 | 77.00 | 92 | 65.6% | 0.81 | 0.0022 | -0.029 | 125 | 17.05 | 25.25 | 187 | 67.1% | -0.20 | 0.0023 | -0.038 | ||
| 65.00 | 74.00 | 189 | 65.7% | 0.80 | 0.0023 | -0.031 | 130 | 21.45 | 24.90 | 7 | 889 | 66.7% | -0.22 | 0.0024 | -0.039 | |
| 62.00 | 72.00 | 39 | 65.6% | 0.78 | 0.0024 | -0.033 | 135 | 24.45 | 27.25 | 568 | 67.3% | -0.23 | 0.0026 | -0.041 | ||
| 60.00 | 69.00 | 75 | 65.4% | 0.77 | 0.0025 | -0.035 | 140 | 25.45 | 29.55 | 331 | 65.9% | -0.25 | 0.0027 | -0.042 | ||
| 57.10 | 65.00 | 57 | 63.4% | 0.75 | 0.0026 | -0.036 | 145 | 27.80 | 32.40 | 222 | 66.0% | -0.26 | 0.0028 | -0.043 | ||
| 55.00 | 65.00 | 1 | 363 | 65.3% | 0.74 | 0.0027 | -0.038 | 150 | 29.25 | 36.35 | 4 | 754 | 66.1% | -0.28 | 0.0029 | -0.044 |
| 55.50 | 62.00 | 105 | 66.6% | 0.72 | 0.0027 | -0.039 | 155 | 32.15 | 38.25 | 10 | 177 | 65.6% | -0.30 | 0.0030 | -0.046 | |
| 51.00 | 58.45 | 391 | 63.5% | 0.71 | 0.0028 | -0.041 | 160 | 34.25 | 41.50 | 311 | 65.4% | -0.31 | 0.0031 | -0.047 | ||
| 49.00 | 56.40 | 10 | 107 | 63.4% | 0.69 | 0.0029 | -0.042 | 165 | 36.30 | 43.70 | 571 | 64.3% | -0.33 | 0.0031 | -0.048 | |
| 47.00 | 54.50 | 7 | 297 | 63.3% | 0.68 | 0.0029 | -0.043 | 170 | 39.55 | 48.00 | 486 | 65.5% | -0.35 | 0.0032 | -0.048 | |
| 45.00 | 55.00 | 13 | 61 | 64.8% | 0.66 | 0.0030 | -0.044 | 175 | 43.30 | 49.60 | 293 | 65.0% | -0.36 | 0.0033 | -0.049 | |
| 43.00 | 53.00 | 4 | 343 | 64.4% | 0.65 | 0.0030 | -0.045 | 180 | 45.80 | 53.45 | 359 | 65.1% | -0.38 | 0.0034 | -0.050 | |
| 41.20 | 51.00 | 6 | 95 | 64.1% | 0.64 | 0.0031 | -0.045 | 185 | 51.70 | 55.80 | 165 | 66.4% | -0.39 | 0.0034 | -0.050 | |
| 40.00 | 47.60 | 8 | 164 | 63.1% | 0.62 | 0.0031 | -0.046 | 190 | 52.30 | 59.55 | 3 | 402 | 64.8% | -0.41 | 0.0035 | -0.051 |
| 38.00 | 48.00 | 4 | 569 | 64.1% | 0.61 | 0.0032 | -0.047 | 195 | 55.45 | 62.95 | 226 | 64.8% | -0.42 | 0.0036 | -0.051 | |
| 37.00 | 46.00 | 10 | 2,230 | 64.1% | 0.59 | 0.0032 | -0.047 | 200 | 58.00 | 65.75 | 577 | 63.8% | -0.44 | 0.0036 | -0.051 | |
| 34.00 | 41.75 | 237 | 63.0% | 0.57 | 0.0032 | -0.048 | 210 | 65.00 | 73.05 | 335 | 64.1% | -0.47 | 0.0037 | -0.052 | ||
| 31.50 | 38.65 | 4 | 238 | 62.7% | 0.54 | 0.0033 | -0.049 | 220 | 72.00 | 79.95 | 171 | 63.7% | -0.50 | 0.0038 | -0.052 | |
| 29.00 | 38.00 | 2 | 181 | 63.7% | 0.52 | 0.0033 | -0.049 | 230 | 79.00 | 89.00 | 49 | 64.5% | -0.53 | 0.0038 | -0.052 | |
| 27.25 | 35.80 | 137 | 64.0% | 0.49 | 0.0033 | -0.050 | 240 | 87.00 | 96.00 | 128 | 64.3% | -0.56 | 0.0039 | -0.052 | ||
| 25.10 | 32.45 | 6 | 380 | 63.1% | 0.47 | 0.0033 | -0.050 | 250 | 95.00 | 104.00 | 1 | 153 | 64.6% | -0.58 | 0.0039 | -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 — Jan 21, 2028
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.