COIN Optionskette Coinbase Global, Inc.
Cboe delayed options data · Stand 15:35 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 ±16.3% (143.96–199.91) · ATM IV 69.6% · P/C Open Interest 0.69
| 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 | |
| 81.60 | 86.55 | 6 | 151.9% | 0.99 | 0.0005 | -0.009 | 90 | 0.0900 | 0.4200 | 7 | 638 | 106.8% | -0.01 | 0.0005 | -0.019 | |
| 75.90 | 81.65 | 19 | 134.6% | 0.99 | 0.0006 | -0.013 | 95 | 0.1200 | 0.3000 | 674 | 96.0% | -0.01 | 0.0006 | -0.023 | ||
| 71.30 | 76.65 | 75 | 128.3% | 0.99 | 0.0008 | -0.018 | 100 | 0.1500 | 0.3700 | 11 | 1,467 | 91.5% | -0.01 | 0.0008 | -0.026 | |
| 65.65 | 71.80 | 35 | 113.6% | 0.98 | 0.0011 | -0.023 | 105 | 0.2700 | 0.5100 | 5 | 329 | 89.8% | -0.02 | 0.0011 | -0.032 | |
| 61.75 | 66.90 | 1 | 55 | 114.5% | 0.98 | 0.0014 | -0.030 | 110 | 0.2200 | 0.5000 | 1,016 | 81.3% | -0.03 | 0.0014 | -0.038 | |
| 56.05 | 62.10 | 8 | 101.3% | 0.97 | 0.0018 | -0.040 | 115 | 0.4800 | 0.6900 | 1 | 757 | 81.2% | -0.03 | 0.0018 | -0.047 | |
| 51.70 | 57.65 | 75 | 100.7% | 0.96 | 0.0024 | -0.052 | 120 | 0.6700 | 1.01 | 11 | 932 | 79.6% | -0.04 | 0.0024 | -0.058 | |
| 47.65 | 52.20 | 18 | 94.7% | 0.94 | 0.0031 | -0.066 | 125 | 0.9400 | 1.13 | 20 | 1,830 | 75.7% | -0.06 | 0.0031 | -0.072 | |
| 42.60 | 48.10 | 39 | 90.2% | 0.92 | 0.0040 | -0.084 | 130 | 1.33 | 1.59 | 88 | 3,047 | 74.4% | -0.08 | 0.0040 | -0.089 | |
| 38.20 | 42.90 | 9 | 83.2% | 0.89 | 0.0049 | -0.103 | 135 | 1.97 | 2.18 | 18 | 1,939 | 73.8% | -0.11 | 0.0050 | -0.108 | |
| 34.50 | 38.70 | 139 | 83.1% | 0.86 | 0.0060 | -0.124 | 140 | 2.71 | 2.93 | 398 | 2,597 | 72.8% | -0.14 | 0.0060 | -0.129 | |
| 30.45 | 35.25 | 135 | 83.0% | 0.82 | 0.0071 | -0.145 | 145 | 3.55 | 3.95 | 15 | 1,849 | 71.7% | -0.18 | 0.0072 | -0.149 | |
| 26.95 | 30.90 | 6 | 518 | 80.2% | 0.78 | 0.0082 | -0.166 | 150 | 4.75 | 5.10 | 50 | 2,985 | 70.9% | -0.22 | 0.0082 | -0.170 |
| 23.40 | 25.00 | 389 | 71.6% | 0.73 | 0.0092 | -0.185 | 155 | 6.20 | 6.70 | 16 | 1,646 | 70.8% | -0.27 | 0.0092 | -0.188 | |
| 21.50 | 26.00 | 2 | 78.2% | 0.71 | 0.0096 | -0.193 | 157.5 | 7.00 | 7.40 | 1 | 1 | 70.0% | -0.29 | 0.0097 | -0.196 | |
| 20.35 | 21.40 | 22 | 1,204 | 70.6% | 0.68 | 0.0100 | -0.200 | 160 | 7.95 | 8.35 | 45 | 2,696 | 70.0% | -0.32 | 0.0101 | -0.203 |
| 18.95 | 19.80 | 1 | 70.4% | 0.66 | 0.0104 | -0.207 | 162.5 | 8.95 | 9.35 | 17 | 1 | 69.9% | -0.35 | 0.0105 | -0.210 | |
| 17.60 | 18.40 | 9 | 1,909 | 70.5% | 0.63 | 0.0107 | -0.212 | 165 | 10.00 | 10.40 | 89 | 2,935 | 69.7% | -0.37 | 0.0108 | -0.215 |
| 16.15 | 16.80 | 7 | 9 | 69.5% | 0.60 | 0.0110 | -0.217 | 167.5 | 11.20 | 11.60 | 6 | 13 | 69.8% | -0.40 | 0.0110 | -0.219 |
| 14.95 | 15.80 | 151 | 13.2K | 70.3% | 0.57 | 0.0111 | -0.220 | 170 | 12.40 | 12.75 | 188 | 2,299 | 69.5% | -0.43 | 0.0112 | -0.222 |
| 13.80 | 14.45 | 64 | 15 | 70.0% | 0.54 | 0.0113 | -0.222 | 172.5 | 13.55 | 14.15 | 7 | 20 | 69.3% | -0.46 | 0.0114 | -0.224 |
| 12.60 | 13.30 | 75 | 684 | 69.7% | 0.52 | 0.0113 | -0.223 | 175 | 14.95 | 15.40 | 10 | 2,721 | 69.0% | -0.49 | 0.0114 | -0.225 |
| 11.65 | 11.95 | 42 | 8 | 69.1% | 0.49 | 0.0114 | -0.223 | 177.5 | 16.40 | 16.90 | 10 | 9 | 69.2% | -0.52 | 0.0115 | -0.225 |
| 10.65 | 11.05 | 196 | 2,315 | 69.3% | 0.46 | 0.0113 | -0.222 | 180 | 17.85 | 18.60 | 28 | 2,101 | 69.4% | -0.54 | 0.0114 | -0.224 |
| 9.65 | 10.25 | 12 | 1 | 69.4% | 0.43 | 0.0112 | -0.220 | 182.5 | 19.25 | 20.00 | 68.5% | -0.57 | 0.0113 | -0.221 | ||
| 8.90 | 9.20 | 55 | 1,987 | 69.1% | 0.41 | 0.0111 | -0.217 | 185 | 20.85 | 21.60 | 154 | 1,283 | 68.2% | -0.60 | 0.0112 | -0.218 |
| 8.10 | 8.50 | 13 | 20 | 69.3% | 0.38 | 0.0109 | -0.213 | 187.5 | 22.55 | 23.30 | 19 | 68.2% | -0.62 | 0.0110 | -0.214 | |
| 7.30 | 7.65 | 246 | 2,433 | 68.9% | 0.36 | 0.0106 | -0.209 | 190 | 24.40 | 25.60 | 1 | 2,674 | 69.8% | -0.65 | 0.0108 | -0.210 |
| 6.70 | 7.10 | 12 | 1 | 69.4% | 0.34 | 0.0104 | -0.204 | 192.5 | 26.15 | 27.45 | 69.7% | -0.67 | 0.0105 | -0.204 | ||
| 6.05 | 6.45 | 41 | 1,731 | 69.3% | 0.31 | 0.0101 | -0.198 | 195 | 27.65 | 29.50 | 1,637 | 69.2% | -0.69 | 0.0102 | -0.199 | |
| 5.50 | 5.90 | 33 | 3 | 69.5% | 0.29 | 0.0097 | -0.192 | 197.5 | 28.60 | 31.35 | 66.0% | -0.71 | 0.0099 | -0.192 | ||
| 5.00 | 5.25 | 234 | 4,969 | 69.2% | 0.27 | 0.0094 | -0.185 | 200 | 30.15 | 33.30 | 1,874 | 64.5% | -0.74 | 0.0096 | -0.185 | |
| 4.50 | 4.75 | 11 | 1 | 69.2% | 0.25 | 0.0090 | -0.178 | 202.5 | 32.05 | 35.40 | 10 | 64.1% | -0.76 | 0.0092 | -0.178 | |
| 4.10 | 4.30 | 50 | 69 | 69.3% | 0.23 | 0.0086 | -0.171 | 205 | 34.40 | 37.80 | 2 | 66.1% | -0.77 | 0.0088 | -0.171 | |
| 3.40 | 3.55 | 241 | 6,209 | 69.7% | 0.20 | 0.0079 | -0.157 | 210 | 40.00 | 42.20 | 342 | 71.5% | -0.81 | 0.0081 | -0.156 | |
| 2.79 | 2.93 | 26 | 108 | 70.1% | 0.17 | 0.0071 | -0.142 | 215 | 42.50 | 46.80 | 64.7% | -0.84 | 0.0074 | -0.141 | ||
| 2.31 | 2.50 | 211 | 3,373 | 70.9% | 0.15 | 0.0064 | -0.128 | 220 | 47.10 | 51.20 | 185 | 64.1% | -0.86 | 0.0066 | -0.127 | |
| 1.90 | 2.07 | 67 | 23 | 71.3% | 0.12 | 0.0057 | -0.115 | 225 | 51.80 | 55.35 | 60.8% | -0.89 | 0.0059 | -0.114 | ||
| 1.54 | 1.71 | 47 | 2,809 | 71.6% | 0.11 | 0.0050 | -0.103 | 230 | 56.30 | 60.50 | 327 | 61.4% | -0.91 | 0.0053 | -0.101 | |
| 1.06 | 1.23 | 28 | 3,191 | 73.0% | 0.08 | 0.0039 | -0.082 | 240 | 64.45 | 69.45 | 1 | 146 | -0.94 | 0.0042 | -0.080 | |
| 0.7500 | 0.8700 | 84 | 2,403 | 74.3% | 0.06 | 0.0030 | -0.066 | 250 | 74.00 | 79.95 | 47 | -0.96 | 0.0033 | -0.064 | ||
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 20, 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