Tour v509
COIN
COINBASE GLOBAL INC Class A
$146.23 -2.87%
$146.55 (+0.22%)🌙
as of 08/18 06:02 PM
(8/18 15:05) ◀
|
Tuesday, August 18, 2026 (6:02pm)
January 2026
|
▶ (8/19 13:00)
◀ 8/18 18:02 ▶

Option Volume

Detail
ℹ
Current (08/18) 102,032
Calls: 78,772 (77%)
Puts: 23,260 (23%)
Prior (08/17) 81,899
Calls: 53,782 (66%)
Puts: 28,117 (34%)
Current vs Prior +24.58%
Calls: +46.47% (Calls)
Puts: -17.27% (Puts)
Prior 7-Day Total 927,564
Calls: 615,193 (66%)
Puts: 312,371 (34%)
Prior 7-Day Average 132,509
Calls: 87,884 (66%)
Puts: 44,624 (34%)
Current vs Prior 7-Day Avg -23.00%
Calls: -10.37%
Puts: -47.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $48.04M
Calls: $33.94M (71%)
Puts: $14.10M (29%)
Prior (08/17) $58.39M
Calls: $19.25M (33%)
Puts: $39.14M (67%)
Current vs Prior -17.73%
Calls: +76.26%
Puts: -63.97%
Prior 7-Day Total $539.41M
Calls: $232.54M (43%)
Puts: $306.87M (57%)
Prior 7-Day Average $77.06M
Calls: $33.22M (43%)
Puts: $43.84M (57%)
Current vs Prior 7-Day Avg -37.66%
Calls: +2.16%
Puts: -67.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.30
Prior (08/17) 0.52
Current vs Prior -43.52%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -46.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,112,875
Calls: 661,415 (59%)
Puts: 451,460 (41%)
Prior (08/17) 1,088,975
Calls: 642,592 (59%)
Puts: 446,383 (41%)
Current vs Prior +2.19%
Prior 7-Day Total 7,624,630
Calls: 4,528,213 (59%)
Puts: 3,096,417 (41%)
Prior 7-Day Average 1,089,232
Calls: 646,887 (59%)
Puts: 442,345 (41%)
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.20% | 8.68%5.20% | 16.07%
Prior 6.36% | 9.51%6.36% | 16.44%
Current vs Prior -18.32% | -8.63%-18.32% | -2.25%
Prior 7-Day Avg 5.79% | 9.05%8.20% | 17.63%
Current vs 7-Day Avg -10.16% | -4.08%-36.61% | -8.85%
Prior 7-Day Eod 6.36% | 9.51%6.36% | 16.44%
Current vs 7-Day Eod -18.32% | -8.63%-18.32% | -2.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.87% | 5.58%
Calls: 7.41% | 6.15%
Puts: 8.33% | 5.00%
Prior 22.47% | 6.53%
Calls: 29.03% | 9.05%
Puts: 15.91% | 4.00%
Current vs Prior -64.98% | -14.55%
Prior 7-Day Avg 15.10% | 5.66%
Calls: 14.43% | 6.04%
Puts: 15.77% | 5.28%
Current vs 7-Day Avg -47.90% | -1.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($33.94M). Extreme bullish P/C ratio of 0.30 - heavy call buying (78,772 calls vs 23,260 puts). P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 89 of results (avg 7.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 185.855.95$5.901.7%1.2K0.353.4K
$150.00Sep 189.059.45$9.254.3%7220.481.5K
$148.00Aug 285.305.55$5.434.6%2370.4877
$170.00Sep 183.703.90$3.805.3%2.3K0.2518.2K
$146.00Aug 213.653.85$3.755.3%1260.53117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 187.107.30$7.202.8%2750.373.9K
$145.00Sep 189.509.85$9.683.6%1730.452.1K
$135.00Sep 185.105.30$5.203.8%880.291.9K
$125.00Oct 23.804.00$3.905.1%540.2036
$147.00Aug 286.206.55$6.385.5%490.4958

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.53, cheapest $0.41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.220.25$0.2412.5%1.4K0.058.1K
$162.50Aug 210.310.36$0.3414.7%2960.071.5K
$160.00Aug 210.470.51$0.498.2%8.1K0.1017.9K
$157.50Aug 210.650.74$0.7012.9%5850.147.7K
$175.00Aug 280.550.60$0.578.8%4920.08885
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.380.43$0.4112.2%8210.092.7K
$137.00Aug 210.590.65$0.629.7%3010.13426

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2120.8523.15$22.0010.5%--0.99180
$120.00Aug 2125.5029.05$27.2813.0%20.98118
$120.00Aug 2825.6030.70$28.1518.1%--0.9715
$130.00Aug 2115.8518.45$17.1515.2%130.96229
$120.00Sep 424.1531.25$27.7025.6%20.9422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 2120.9022.40$21.656.9%71.00184
$170.00Aug 2121.2026.30$23.7521.5%1711.001.2K
$172.50Aug 2122.1529.15$25.6527.3%31.00232
$175.00Aug 2126.1531.20$28.6717.6%51.001.1K
$165.00Aug 2116.0021.80$18.9030.7%150.932.6K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 76.2K, top 20.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.092.23$2.166.5%20.6K0.3612.5K
$160.00Aug 210.470.51$0.498.2%8.1K0.1017.9K
$155.00Aug 210.981.08$1.039.7%6.4K0.2012.9K
$170.00Aug 210.110.15$0.1330.8%2.7K0.036.7K
$170.00Sep 183.703.90$3.805.3%2.3K0.2518.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.111.20$1.167.8%2.8K0.229.5K
$145.00Aug 212.832.99$2.915.5%1.6K0.433.3K
$130.00Aug 280.861.10$0.9824.5%1.2K0.121.6K
$140.00Aug 283.003.30$3.159.5%8570.311.4K
$135.00Aug 210.380.43$0.4112.2%8210.092.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 8.6%, max 17.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Oct 266.9%57.0%17.3%113759
$145.00Aug 21Oct 267.6%58.6%15.3%87307
$143.00Aug 21Oct 267.4%59.1%14.0%1326
$155.00Aug 21Oct 273.5%67.1%9.5%6.4K12.9K
$144.00Aug 21Sep 2567.5%62.0%8.9%35139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Oct 266.9%57.0%17.3%2.8K9.5K
$145.00Aug 21Oct 267.6%58.6%15.3%1.6K3.3K
$143.00Aug 21Oct 267.4%59.1%14.0%3161.8K
$141.00Aug 21Sep 2566.4%59.6%11.4%248464
$147.00Aug 21Sep 2568.7%62.2%10.6%4501.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.53, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Sep 25$0.52$1.98$0.5247%3.81$153.02
$140.00$142.00Sep 25$0.65$1.35$0.6564%2.08$140.65
$162.50$165.00Sep 25$0.33$2.17$0.3335%6.58$162.83
$135.00$139.00Oct 2$2.13$1.87$2.1368%0.88$137.13
$165.00$167.50Oct 2$0.27$2.23$0.2732%8.26$165.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Aug 21$1.63$0.87$1.6392%0.53$160.87
$150.00$149.00Sep 25$0.22$0.78$0.2250%3.55$149.78
$167.50$165.00Sep 11$1.65$0.85$1.6576%0.52$165.85
$148.00$147.00Sep 25$0.28$0.72$0.2848%2.57$147.72
$145.00$144.00Sep 25$0.25$0.75$0.2544%3.00$144.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.34, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$148.00Sep 4$0.68$0.68$0.3248%2.13$147.68
$172.50$175.00Sep 25$0.76$0.76$1.7473%0.44$173.26
$147.00$148.00Sep 11$0.65$0.65$0.3548%1.86$147.65
$170.00$172.50Oct 2$0.82$0.82$1.6870%0.49$170.82
$155.00$160.00Oct 2$2.15$2.15$2.8556%0.75$157.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Sep 25$1.28$1.28$3.7282%0.34$123.72
$135.00$130.00Sep 4$1.38$1.38$3.6275%0.38$133.62
$145.00$140.00Sep 18$2.48$2.48$2.5255%0.98$142.52
$135.00$130.00Sep 18$1.67$1.67$3.3371%0.50$133.33
$144.00$143.00Sep 25$0.85$0.85$0.1558%5.67$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.43, cheapest $2.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$146.00Aug 21Aug 28$2.5768.3%62.1%
$144.00Aug 21Aug 28$2.4567.5%62.3%
$150.00Aug 21Aug 28$2.5670.5%65.3%
$148.00Aug 21Aug 28$2.5969.1%64.0%
$149.00Aug 21Aug 28$2.5869.6%64.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$146.00Aug 21Aug 28$2.3568.3%62.1%
$144.00Aug 21Aug 28$2.3667.5%62.3%
$150.00Aug 21Aug 28$2.1670.5%65.3%
$148.00Aug 21Aug 28$2.5069.1%64.0%
$149.00Aug 21Aug 28$2.2769.6%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.86% of stock, avg 12.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Aug 21$3.25$3.85$7.10$139.90$154.104.86%
$146.00Aug 21$3.75$3.43$7.18$138.82$153.184.91%
$145.00Aug 21$4.35$2.91$7.26$137.74$152.264.96%
$144.00Aug 21$4.88$2.47$7.35$136.65$151.355.03%
$148.00Aug 21$2.84$4.55$7.39$140.61$155.395.05%
$143.00Aug 21$5.50$2.08$7.58$135.42$150.585.18%
$149.00Aug 21$2.47$5.18$7.65$141.35$156.655.23%
$142.00Aug 21$6.08$1.73$7.81$134.19$149.815.34%
$150.00Aug 21$2.16$5.82$7.98$142.02$157.985.46%
$141.00Aug 21$6.75$1.40$8.15$132.85$149.155.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.20% of stock, avg 9.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Aug 21$1.49$1.73$3.22$138.78$155.72
$152.50$143.00Aug 21$1.49$2.08$3.57$139.43$156.07
$150.00$142.00Aug 21$2.16$1.73$3.89$138.11$153.89
$150.00$143.00Aug 21$2.16$2.08$4.24$138.76$154.24
$152.50$144.00Aug 21$1.49$2.47$3.96$140.04$156.46
$149.00$142.00Aug 21$2.47$1.73$4.20$137.80$153.20
$150.00$144.00Aug 21$2.16$2.47$4.63$139.37$154.63
$149.00$143.00Aug 21$2.47$2.08$4.55$138.45$153.55
$149.00$144.00Aug 21$2.47$2.47$4.94$139.06$153.94
$152.50$145.00Aug 21$1.49$2.91$4.40$140.60$156.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 0.98, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125165/170Sep 25$2.48$2.5248%0.98$122.52$167.48
130/135170/175Sep 18$2.57$2.4346%1.06$132.43$172.57
137/140165/168Aug 21$0.67$2.3372%0.29$139.33$165.67
136/137165/168Aug 21$0.28$2.2281%0.13$136.72$165.28
137/140162/165Aug 21$0.64$2.3670%0.27$139.36$163.14
136/137162/165Aug 21$0.25$2.2579%0.11$136.75$162.75
130/135165/170Sep 18$2.67$2.3341%1.15$132.33$167.67
120/125170/175Sep 18$1.77$3.2359%0.55$123.23$171.77
137/140160/162Aug 21$0.69$2.3167%0.30$139.31$160.69
136/137160/162Aug 21$0.30$2.2076%0.14$136.70$160.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 18$0.15$4.8513%32.33
$160.00$165.00$170.00Sep 18$0.10$4.9010%49.00
$165.00$170.00$175.00Sep 18$0.10$4.9010%49.00
$135.00$140.00$145.00Sep 18$0.29$4.7115%16.24
$130.00$135.00$140.00Sep 18$0.28$4.7214%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Aug 28$0.19$4.8113%25.32
$120.00$125.00$130.00Oct 2$0.12$4.8810%40.67
$125.00$130.00$135.00Sep 11$0.24$4.7614%19.83
$125.00$130.00$135.00Oct 2$0.18$4.8211%26.78
$150.00$155.00$160.00Sep 18$0.25$4.7513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.41, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Sep 11-$1.41$13.59
$120.00$130.001:2Aug 28-$7.75$2.25
$155.00$157.501:2Aug 21-$0.37$2.13
$160.00$162.501:2Aug 21-$0.19$2.31
$162.50$165.001:2Aug 21-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 4-$0.23$4.77
$135.00$130.001:2Aug 28-$0.26$4.74
$140.00$137.001:2Aug 21-$0.08$2.92
$125.00$120.001:2Sep 11-$0.18$4.82
$130.00$125.001:2Sep 11-$0.54$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.79%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 25$7.000.399.4%4.79%14.20%2518
$155.00Sep 25$8.500.446.0%5.81%11.81%5062
$157.50Sep 25$7.300.417.7%4.99%12.70%--26
$150.00Sep 25$10.000.502.6%6.84%9.42%422
$165.00Sep 25$5.450.3312.8%3.73%16.56%--94
$152.50Sep 25$8.650.474.3%5.92%10.20%536
$175.00Oct 2$4.000.2619.7%2.74%22.41%109
$149.00Sep 25$9.900.521.9%6.77%8.66%525
$147.00Sep 25$10.900.540.5%7.45%7.98%125
$148.00Sep 25$10.350.531.2%7.08%8.29%246

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 78,772
Total Puts 23,260
Put/Call Ratio 0.30
Net Difference 55,512

Prior's Put/Call Breakdown

Total Calls 53,782
Total Puts 28,117
Put/Call Ratio 0.52
Net Difference 25,665

Prior 7-Day Put/Call Summary

Total Calls 615,193
Total Puts 312,371
Average Put/Call Ratio 0.55
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All