COIN Optionskette Coinbase Global, Inc.
Cboe delayed options data · Stand 19:03 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 ±16.2% (142.72–197.82) · 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 | |
| 78.50 | 84.45 | 6 | 128.6% | 0.99 | 0.0005 | -0.010 | 90 | 0.1000 | 0.2100 | 14 | 638 | 98.6% | -0.01 | 0.0005 | -0.020 | |
| 73.55 | 79.55 | 19 | 120.6% | 0.99 | 0.0007 | -0.014 | 95 | 0.1500 | 0.2600 | 8 | 674 | 94.6% | -0.01 | 0.0007 | -0.023 | |
| 68.60 | 75.00 | 75 | 117.1% | 0.99 | 0.0008 | -0.018 | 100 | 0.1800 | 0.2900 | 36 | 1,467 | 88.9% | -0.02 | 0.0008 | -0.026 | |
| 64.50 | 69.70 | 35 | 113.7% | 0.98 | 0.0011 | -0.022 | 105 | 0.2400 | 0.4200 | 5 | 329 | 86.2% | -0.02 | 0.0011 | -0.030 | |
| 60.05 | 64.80 | 1 | 55 | 109.9% | 0.98 | 0.0014 | -0.029 | 110 | 0.3500 | 0.5000 | 1,016 | 82.4% | -0.02 | 0.0014 | -0.036 | |
| 55.15 | 60.00 | 2 | 8 | 102.9% | 0.97 | 0.0019 | -0.037 | 115 | 0.3600 | 0.7200 | 1 | 757 | 78.6% | -0.03 | 0.0019 | -0.044 |
| 50.15 | 55.70 | 75 | 98.5% | 0.96 | 0.0025 | -0.049 | 120 | 0.5900 | 0.8500 | 46 | 932 | 75.6% | -0.04 | 0.0025 | -0.055 | |
| 45.50 | 50.00 | 18 | 87.2% | 0.94 | 0.0032 | -0.064 | 125 | 0.9600 | 1.13 | 30 | 1,830 | 74.3% | -0.06 | 0.0032 | -0.070 | |
| 41.05 | 46.45 | 39 | 89.5% | 0.92 | 0.0042 | -0.082 | 130 | 1.32 | 1.62 | 172 | 3,047 | 72.9% | -0.08 | 0.0042 | -0.087 | |
| 36.65 | 41.25 | 9 | 82.2% | 0.89 | 0.0052 | -0.102 | 135 | 1.98 | 2.26 | 20 | 1,939 | 72.5% | -0.11 | 0.0053 | -0.107 | |
| 32.70 | 35.30 | 139 | 73.6% | 0.86 | 0.0064 | -0.124 | 140 | 2.80 | 2.96 | 585 | 2,597 | 71.3% | -0.14 | 0.0064 | -0.128 | |
| 28.85 | 30.40 | 135 | 69.5% | 0.82 | 0.0076 | -0.146 | 145 | 3.75 | 4.05 | 20 | 1,849 | 70.7% | -0.18 | 0.0076 | -0.149 | |
| 24.90 | 28.10 | 6 | 518 | 73.0% | 0.77 | 0.0087 | -0.166 | 150 | 5.05 | 5.35 | 60 | 2,985 | 70.4% | -0.23 | 0.0087 | -0.170 |
| 21.85 | 23.55 | 389 | 70.2% | 0.72 | 0.0097 | -0.185 | 155 | 6.60 | 6.85 | 20 | 1,646 | 69.8% | -0.28 | 0.0098 | -0.188 | |
| 20.55 | 21.55 | 2 | 2 | 70.6% | 0.69 | 0.0102 | -0.193 | 157.5 | 7.45 | 7.90 | 8 | 1 | 70.0% | -0.31 | 0.0102 | -0.196 |
| 19.00 | 19.55 | 22 | 1,204 | 68.2% | 0.67 | 0.0105 | -0.200 | 160 | 8.45 | 8.75 | 58 | 2,696 | 69.6% | -0.34 | 0.0106 | -0.203 |
| 17.85 | 18.35 | 1 | 69.6% | 0.64 | 0.0109 | -0.206 | 162.5 | 9.45 | 9.80 | 24 | 1 | 69.4% | -0.36 | 0.0110 | -0.208 | |
| 16.45 | 17.00 | 11 | 1,909 | 69.8% | 0.61 | 0.0112 | -0.211 | 165 | 10.60 | 11.00 | 102 | 2,935 | 69.5% | -0.39 | 0.0112 | -0.213 |
| 14.90 | 15.80 | 9 | 9 | 69.0% | 0.58 | 0.0114 | -0.214 | 167.5 | 11.60 | 12.15 | 38 | 13 | 68.8% | -0.42 | 0.0115 | -0.217 |
| 13.95 | 14.65 | 258 | 13.2K | 69.8% | 0.55 | 0.0115 | -0.217 | 170 | 13.05 | 13.45 | 378 | 2,299 | 69.3% | -0.45 | 0.0116 | -0.219 |
| 12.65 | 13.00 | 104 | 15 | 68.1% | 0.52 | 0.0116 | -0.218 | 172.5 | 14.35 | 14.80 | 130 | 20 | 69.1% | -0.48 | 0.0117 | -0.220 |
| 11.55 | 11.90 | 122 | 684 | 68.0% | 0.50 | 0.0116 | -0.219 | 175 | 15.65 | 16.35 | 15 | 2,721 | 69.2% | -0.51 | 0.0118 | -0.220 |
| 10.70 | 10.90 | 44 | 8 | 68.3% | 0.47 | 0.0116 | -0.218 | 177.5 | 17.30 | 17.75 | 15 | 9 | 69.0% | -0.54 | 0.0117 | -0.219 |
| 9.50 | 9.95 | 301 | 2,315 | 67.6% | 0.44 | 0.0115 | -0.216 | 180 | 18.85 | 19.25 | 45 | 2,101 | 69.0% | -0.56 | 0.0116 | -0.217 |
| 8.70 | 9.10 | 77 | 1 | 67.8% | 0.41 | 0.0114 | -0.213 | 182.5 | 19.95 | 21.10 | 68.2% | -0.59 | 0.0115 | -0.214 | ||
| 8.10 | 8.30 | 200 | 1,987 | 68.4% | 0.39 | 0.0112 | -0.210 | 185 | 21.95 | 23.05 | 154 | 1,283 | 69.7% | -0.62 | 0.0113 | -0.210 |
| 7.35 | 7.55 | 68 | 20 | 68.3% | 0.36 | 0.0109 | -0.205 | 187.5 | 23.75 | 25.15 | 1 | 19 | 70.7% | -0.64 | 0.0111 | -0.206 |
| 6.70 | 6.85 | 271 | 2,433 | 68.4% | 0.34 | 0.0107 | -0.200 | 190 | 25.60 | 26.25 | 11 | 2,674 | 68.9% | -0.67 | 0.0108 | -0.201 |
| 5.90 | 6.25 | 12 | 1 | 68.0% | 0.31 | 0.0104 | -0.194 | 192.5 | 27.50 | 28.55 | 70.3% | -0.69 | 0.0105 | -0.195 | ||
| 5.35 | 5.65 | 139 | 1,731 | 68.1% | 0.29 | 0.0100 | -0.188 | 195 | 29.05 | 30.45 | 11 | 1,637 | 69.2% | -0.71 | 0.0102 | -0.188 |
| 4.95 | 5.15 | 64 | 3 | 68.6% | 0.27 | 0.0096 | -0.181 | 197.5 | 29.90 | 32.45 | 65.8% | -0.74 | 0.0098 | -0.182 | ||
| 4.35 | 4.60 | 464 | 4,969 | 68.0% | 0.25 | 0.0092 | -0.174 | 200 | 33.10 | 34.60 | 1,874 | 70.0% | -0.76 | 0.0094 | -0.175 | |
| 3.95 | 4.15 | 42 | 1 | 68.2% | 0.23 | 0.0089 | -0.167 | 202.5 | 34.30 | 36.45 | 10 | 66.5% | -0.77 | 0.0091 | -0.167 | |
| 3.55 | 3.85 | 129 | 69 | 68.6% | 0.21 | 0.0084 | -0.160 | 205 | 35.55 | 39.20 | 2 | 65.6% | -0.79 | 0.0087 | -0.160 | |
| 2.93 | 3.10 | 592 | 6,209 | 68.8% | 0.18 | 0.0076 | -0.146 | 210 | 40.65 | 43.35 | 342 | 67.9% | -0.83 | 0.0079 | -0.145 | |
| 2.36 | 2.53 | 31 | 108 | 69.0% | 0.16 | 0.0068 | -0.131 | 215 | 45.70 | 48.05 | 71.8% | -0.85 | 0.0071 | -0.131 | ||
| 1.95 | 2.09 | 646 | 3,373 | 69.6% | 0.13 | 0.0061 | -0.118 | 220 | 50.50 | 52.40 | 2 | 185 | 72.5% | -0.88 | 0.0063 | -0.117 |
| 1.58 | 1.73 | 76 | 23 | 70.1% | 0.11 | 0.0054 | -0.105 | 225 | 52.35 | 56.95 | -0.90 | 0.0056 | -0.103 | |||
| 1.29 | 1.45 | 77 | 2,809 | 70.7% | 0.09 | 0.0047 | -0.093 | 230 | 59.30 | 62.15 | 327 | 73.0% | -0.92 | 0.0050 | -0.091 | |
| 0.9000 | 0.9900 | 118 | 3,191 | 72.0% | 0.07 | 0.0036 | -0.074 | 240 | 67.00 | 71.55 | 1 | 146 | -0.95 | 0.0040 | -0.072 | |
| 0.5600 | 0.7700 | 130 | 2,403 | 73.4% | 0.05 | 0.0028 | -0.058 | 250 | 78.45 | 81.15 | 47 | 66.6% | -0.97 | 0.0031 | -0.056 | |
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