COIN Optionskette Coinbase Global, Inc.

Verfall Cboe delayed options data · Stand 21:49 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 ±11.0% (171.22–213.57) · ATM IV 67.9% · P/C Open Interest 0.50

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
90.45	95.25	3	91		1.00	0.0002	0.000	100	0.0400	0.1900	59	8,665	137.5%	-0.00	0.0002	-0.016
85.10	90.25	2	171		1.00	0.0003	0.000	105	0.0500	0.0800	154	1,815	119.8%	-0.00	0.0003	-0.018
79.75	85.30	1	85		0.99	0.0004	0.000	110	0.0500	0.1200	166	2,149	114.8%	-0.01	0.0004	-0.021
74.90	80.40	4	104		0.99	0.0004	0.000	115	0.0600	0.0800	1,034	1,762	104.1%	-0.01	0.0004	-0.024
69.15	75.30	3	394		0.99	0.0006	0.000	120	0.0700	0.2200	1,252	1,860	99.9%	-0.01	0.0006	-0.027
64.05	72.00	4	82	85.4%	0.99	0.0007	0.000	125	0.0600	0.2500	122	2,419	98.2%	-0.01	0.0007	-0.031
60.25	65.35	5	496		0.99	0.0009	-0.004	130	0.1000	0.3600	191	3,565	95.6%	-0.01	0.0009	-0.035
55.60	60.50		305	72.3%	0.98	0.0012	-0.012	135	0.1300	0.4100	40	1,874	89.8%	-0.02	0.0012	-0.041
50.35	55.45	3	286		0.98	0.0016	-0.022	140	0.2000	0.5900	105	2,793	87.3%	-0.02	0.0016	-0.049
44.60	49.75	12	906		0.97	0.0021	-0.035	145	0.2000	0.4400	421	2,362	76.3%	-0.03	0.0021	-0.059
39.50	46.70	320	1,337	54.9%	0.96	0.0029	-0.054	150	0.4000	0.6000	521	5,920	74.5%	-0.04	0.0029	-0.075
35.80	40.80	5	1,082	59.0%	0.95	0.0040	-0.080	155	0.5900	0.7100	835	2,151	70.3%	-0.06	0.0040	-0.099
29.80	36.25	44	3,289		0.92	0.0055	-0.113	160	0.9500	1.25	896	7,301	70.4%	-0.08	0.0055	-0.130
28.85	34.20		19	63.9%	0.90	0.0063	-0.133	162.5	1.14	1.37	188	128	68.4%	-0.10	0.0064	-0.149
27.80	30.75	65	1,458	63.4%	0.89	0.0072	-0.154	165	1.50	1.65	403	1,855	68.3%	-0.11	0.0073	-0.169
23.45	27.50	2	26		0.86	0.0082	-0.177	167.5	1.74	2.27	48	189	68.7%	-0.14	0.0082	-0.190
24.55	26.30	101	16.1K	67.7%	0.84	0.0092	-0.200	170	2.17	2.35	571	2,477	66.5%	-0.16	0.0092	-0.213
22.35	24.25	18	94	66.2%	0.81	0.0102	-0.224	172.5	2.73	3.05	136	78	67.6%	-0.19	0.0102	-0.235
20.25	22.40	188	3,126	65.6%	0.78	0.0111	-0.247	175	3.25	3.60	157	1,142	67.0%	-0.22	0.0111	-0.257
19.60	20.45	92	636	69.6%	0.75	0.0120	-0.269	177.5	4.00	4.35	79	198	67.6%	-0.25	0.0120	-0.278
17.85	18.25	325	3,230	67.8%	0.72	0.0128	-0.289	180	4.75	5.15	834	1,595	67.7%	-0.28	0.0128	-0.297
16.20	16.75	124	136	68.3%	0.68	0.0134	-0.307	182.5	5.65	6.00	267	62	67.6%	-0.32	0.0135	-0.314
14.70	15.50	252	1,687	69.2%	0.65	0.0140	-0.323	185	6.60	7.00	456	1,554	67.8%	-0.35	0.0141	-0.328
13.05	13.65	144	596	67.1%	0.61	0.0144	-0.335	187.5	7.60	8.10	134	119	67.6%	-0.39	0.0145	-0.340
11.85	12.30	521	3,589	67.6%	0.57	0.0147	-0.345	190	8.80	9.30	331	1,274	68.2%	-0.43	0.0148	-0.348
10.60	11.10	154	317	67.7%	0.54	0.0149	-0.352	192.5	10.05	10.60	81	36	68.1%	-0.46	0.0150	-0.354
9.50	9.95	361	1,665	68.0%	0.50	0.0149	-0.355	195	11.45	12.00	148	587	68.4%	-0.50	0.0150	-0.356
8.40	9.10	329	129	68.5%	0.46	0.0148	-0.356	197.5	12.45	13.50	1	21	67.2%	-0.54	0.0148	-0.355
7.65	8.00	1,935	7,036	68.8%	0.43	0.0145	-0.353	200	14.45	15.05	170	2,150	68.8%	-0.57	0.0146	-0.352
6.70	7.20	87	340	68.9%	0.40	0.0142	-0.349	202.5	16.15	16.75		6	69.4%	-0.61	0.0142	-0.346
6.00	6.45	192	396	69.5%	0.36	0.0137	-0.342	205	17.55	18.50	21	41	68.7%	-0.64	0.0138	-0.338
5.45	6.70	297	601	70.0%	0.33	0.0132	-0.333	207.5	18.95	21.15		2	70.5%	-0.67	0.0133	-0.328
4.70	5.15	816	4,077	70.3%	0.31	0.0126	-0.323	210	21.50	23.10	42	2,269	73.5%	-0.70	0.0127	-0.317
3.70	4.15	291	406	71.5%	0.25	0.0114	-0.299	215	24.75	27.20	2	3	72.4%	-0.75	0.0115	-0.290
3.05	3.25	1,930	4,163	72.9%	0.21	0.0101	-0.272	220	29.60	31.50	8	2,483	76.9%	-0.79	0.0102	-0.261
2.45	2.59	571	291	74.1%	0.17	0.0089	-0.244	225	33.30	37.20			81.6%	-0.83	0.0090	-0.231
1.90	2.25	433	2,336	77.2%	0.14	0.0077	-0.217	230	37.75	41.35	28	2,626	81.6%	-0.86	0.0078	-0.202
1.51	1.78	234	98	77.0%	0.12	0.0066	-0.192	235	42.30	46.10			84.2%	-0.89	0.0067	-0.174
1.21	1.37	240	4,233	77.6%	0.10	0.0057	-0.169	240	47.55	50.70	21	712	89.3%	-0.91	0.0057	-0.148
0.8200	0.9100	576	3,723	80.1%	0.07	0.0041	-0.131	250	55.50	60.65	3	2,136	84.7%	-0.94	0.0042	-0.104
0.1400	0.5700	459	5,267	76.3%	0.05	0.0030	-0.102	260	65.15	69.90		203	80.7%	-0.96	0.0032	-0.068
0.0700	0.5500	28	2,759	82.3%	0.03	0.0022	-0.080	270	75.10	80.25		2	93.6%	-0.97	0.0026	-0.044
0.1800	0.3500	77	3,279	87.5%	0.03	0.0017	-0.064	280	85.70	90.20		51	108.9%	-0.98	0.0022	-0.031

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie