COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$199.21 +0.55%

$198.62 (-0.30%)🌙

as of 09/24 06:01 PM

(9/21 18:01) ◀

Thursday, September 24, 2026 (6:01pm)

▶ (9/25 18:01)

◀ 9/24 18:01 ▶

Option Volume

Detail

ℹ

Current (09/24) 118,400

Calls: 78,736 (66%)

Puts: 39,664 (34%)

Prior (09/21) 190,351

Calls: 129,947 (68%)

Puts: 60,404 (32%)

Current vs Prior -37.80%

Calls: -39.41% (Calls)

Puts: -34.34% (Puts)

Prior 7-Day Total 1,827,811

Calls: 1,079,466 (59%)

Puts: 748,345 (41%)

Prior 7-Day Average 261,115

Calls: 154,209 (59%)

Puts: 106,906 (41%)

Current vs Prior 7-Day Avg -54.66%

Calls: -48.94%

Puts: -62.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $59.67M

Calls: $38.86M (65%)

Puts: $20.81M (35%)

Prior (09/21) $122.40M

Calls: $85.12M (70%)

Puts: $37.28M (30%)

Current vs Prior -51.25%

Calls: -54.35%

Puts: -44.17%

Prior 7-Day Total $1.01B

Calls: $596.21M (59%)

Puts: $416.40M (41%)

Prior 7-Day Average $144.66M

Calls: $85.17M (59%)

Puts: $59.49M (41%)

Current vs Prior 7-Day Avg -58.75%

Calls: -54.38%

Puts: -65.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.50

Prior (09/21) 0.46

Current vs Prior +8.37%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -30.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 1,061,391

Calls: 570,987 (54%)

Puts: 490,404 (46%)

Prior (09/21) 984,219

Calls: 528,701 (54%)

Puts: 455,518 (46%)

Current vs Prior +7.84%

Prior 7-Day Total 7,972,479

Calls: 4,534,141 (57%)

Puts: 3,438,338 (43%)

Prior 7-Day Average 1,138,925

Calls: 647,734 (57%)

Puts: 491,191 (43%)

Current vs Prior 7-Day Avg -6.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.75% | 8.22%12.50% | 23.16%

Prior 6.98% | 10.18%14.51% | 25.75%

Current vs Prior -46.19% | -19.20%-13.84% | -10.09%

Prior 7-Day Avg 6.56% | 9.81%6.74% | 17.65%

Current vs 7-Day Avg -42.80% | -16.16%+85.65% | +31.17%

Prior 7-Day Eod 6.98% | 10.18%14.51% | 25.75%

Current vs 7-Day Eod -46.19% | -19.20%-13.84% | -10.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.49% | 4.67%

Calls: 4.08% | 5.13%

Puts: 2.90% | 4.21%

Prior 3.49% | 4.67%

Calls: 4.08% | 5.13%

Puts: 2.90% | 4.21%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.86% | 5.66%

Calls: 6.68% | 6.42%

Puts: 5.04% | 4.90%

Current vs 7-Day Avg -40.46% | -17.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($38.86M). Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.50.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 59 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	9.95	10.25	$10.10	3.0%	390	0.47	387
$200.00	Oct 2	7.15	7.40	$7.28	3.4%	1.3K	0.50	1.1K
$205.00	Oct 2	5.25	5.45	$5.35	3.7%	1.6K	0.40	459
$215.00	Oct 2	2.75	2.87	$2.81	4.3%	389	0.24	372
$165.00	Sep 25	33.05	34.50	$33.78	4.3%	7	1.00	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 2	6.40	6.70	$6.55	4.6%	132	0.45	524
$195.00	Oct 16	9.65	10.15	$9.90	5.1%	776	0.41	994
$200.00	Oct 2	7.70	8.15	$7.93	5.7%	142	0.50	991
$202.50	Sep 25	4.95	5.25	$5.10	5.9%	268	0.65	397
$200.00	Sep 25	3.35	3.60	$3.48	7.2%	966	0.53	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.55, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	0.21	0.25	$0.23	17.4%	1.5K	0.06	1.7K
$220.00	Sep 25	0.12	0.13	$0.13	7.7%	3.0K	0.03	8.9K
$210.00	Sep 25	0.52	0.56	$0.54	7.4%	11.1K	0.12	10.1K
$207.50	Sep 25	0.76	0.83	$0.80	8.7%	2.1K	0.18	1.5K
$235.00	Oct 2	0.73	0.81	$0.77	10.4%	77	0.08	636

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	0.65	0.75	$0.70	14.3%	1.7K	0.17	774
$175.00	Oct 2	0.65	0.76	$0.71	15.5%	197	0.08	572

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	38.75	41.95	$40.35	7.9%	42	1.00	594
$162.50	Sep 25	35.15	39.40	$37.28	11.4%	5	1.00	252
$165.00	Sep 25	33.05	34.50	$33.78	4.3%	7	1.00	280
$167.50	Sep 25	29.35	34.40	$31.88	15.8%	25	1.00	116
$170.00	Sep 25	28.50	30.95	$29.73	8.2%	14	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	29.60	33.30	$31.45	11.8%	--	0.99	15
$222.50	Sep 25	21.50	25.80	$23.65	18.2%	25	0.98	25
$220.00	Sep 25	18.95	23.35	$21.15	20.8%	26	0.97	40
$217.50	Sep 25	16.10	20.90	$18.50	25.9%	1	0.96	5
$215.00	Sep 25	14.10	18.40	$16.25	26.5%	2	0.94	48

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 98.6K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	0.52	0.56	$0.54	7.4%	11.1K	0.12	10.1K
$205.00	Sep 25	1.18	1.27	$1.23	7.3%	9.3K	0.25	2.9K
$200.00	Sep 25	2.59	2.82	$2.71	8.5%	8.2K	0.47	5.7K
$197.50	Sep 25	3.80	4.20	$4.00	10.0%	3.6K	0.60	2.8K
$220.00	Sep 25	0.12	0.13	$0.13	7.7%	3.0K	0.03	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 25	1.21	1.36	$1.29	11.6%	3.5K	0.28	1.9K
$190.00	Sep 25	0.33	0.41	$0.37	21.6%	3.2K	0.10	2.2K
$180.00	Sep 25	0.03	0.05	$0.04	50.0%	2.6K	0.01	4.7K
$197.50	Sep 25	2.06	2.27	$2.17	9.7%	2.4K	0.40	333
$187.50	Sep 25	0.16	0.21	$0.19	26.3%	2.3K	0.06	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 16.0%, max 29.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Sep 25	Oct 30	85.1%	67.8%	25.6%	2.1K	1.5K
$205.00	Sep 25	Nov 6	82.7%	70.2%	17.8%	9.3K	2.9K
$192.50	Sep 25	Oct 30	73.8%	64.3%	14.7%	113	2.7K
$200.00	Sep 25	Nov 6	76.9%	67.3%	14.4%	8.2K	5.7K
$202.50	Sep 25	Oct 30	79.1%	69.3%	14.1%	2.9K	5.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Sep 25	Oct 30	82.7%	64.0%	29.1%	97	641
$207.50	Sep 25	Oct 23	85.1%	69.9%	21.8%	19	70
$202.50	Sep 25	Oct 23	79.1%	66.0%	19.9%	287	405
$197.50	Sep 25	Oct 30	73.8%	65.0%	13.5%	2.4K	645
$200.00	Sep 25	Oct 30	76.9%	68.3%	12.6%	986	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 5.25, avg 3.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Oct 9	$0.40	$2.10	$0.40	68%	5.25	$190.40
$170.00	$182.50	Nov 6	$8.33	$4.17	$8.33	79%	0.50	$178.33
$205.00	$215.00	Nov 6	$3.50	$6.50	$3.50	50%	1.86	$208.50
$195.00	$197.50	Oct 23	$0.35	$2.15	$0.35	58%	6.14	$195.35
$185.00	$187.50	Oct 16	$0.75	$1.75	$0.75	72%	2.33	$185.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 16	$0.42	$2.08	$0.42	63%	4.95	$212.08
$207.50	$205.00	Sep 25	$1.18	$1.32	$1.18	82%	1.12	$206.32
$192.50	$190.00	Oct 23	$0.25	$2.25	$0.25	39%	9.00	$192.25
$210.00	$207.50	Oct 23	$0.82	$1.68	$0.82	58%	2.05	$209.18
$190.00	$187.50	Oct 9	$0.18	$2.32	$0.18	32%	12.89	$189.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.31, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 23	$2.21	$2.21	$0.29	68%	7.62	$224.71
$212.50	$215.00	Oct 23	$2.25	$2.25	$0.25	60%	9.00	$214.75
$202.50	$205.00	Oct 30	$2.35	$2.35	$0.15	49%	15.67	$204.85
$217.50	$220.00	Oct 30	$1.72	$1.72	$0.78	61%	2.21	$219.22
$222.50	$225.00	Oct 30	$1.48	$1.48	$1.02	65%	1.45	$223.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$2.84	$2.84	$2.16	79%	1.31	$167.16
$190.00	$187.50	Oct 23	$2.00	$2.00	$0.50	63%	4.00	$188.00
$177.50	$175.00	Oct 23	$1.63	$1.63	$0.87	76%	1.87	$175.87
$197.50	$195.00	Oct 23	$2.05	$2.05	$0.45	55%	4.56	$195.45
$192.50	$190.00	Oct 9	$1.82	$1.82	$0.68	63%	2.68	$190.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.33, cheapest $3.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 25	Oct 2	$4.39	79.1%	65.7%
$200.00	Sep 25	Oct 2	$4.57	76.9%	65.5%
$197.50	Sep 25	Oct 2	$4.45	73.8%	63.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 25	Oct 2	$3.75	79.1%	65.7%
$200.00	Sep 25	Oct 2	$4.45	76.9%	65.5%
$197.50	Sep 25	Oct 2	$4.38	73.8%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.10% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Sep 25	$4.00	$2.17	$6.17	$191.33	$203.67	3.10%
$200.00	Sep 25	$2.71	$3.48	$6.19	$193.81	$206.19	3.11%
$195.00	Sep 25	$5.53	$1.29	$6.82	$188.18	$201.82	3.42%
$202.50	Sep 25	$1.81	$5.10	$6.91	$195.59	$209.41	3.47%
$205.00	Sep 25	$1.23	$6.95	$8.18	$196.82	$213.18	4.11%
$192.50	Sep 25	$7.75	$0.70	$8.45	$184.05	$200.95	4.24%
$207.50	Sep 25	$0.80	$8.13	$8.93	$198.57	$216.43	4.48%
$190.00	Sep 25	$9.43	$0.37	$9.80	$180.20	$199.80	4.92%
$210.00	Sep 25	$0.54	$11.68	$12.22	$197.78	$222.22	6.13%
$187.50	Sep 25	$12.23	$0.19	$12.42	$175.08	$199.92	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Sep 25	$0.54	$0.19	$0.73	$186.77	$210.73
$210.00	$190.00	Sep 25	$0.54	$0.37	$0.91	$189.09	$210.91
$207.50	$187.50	Sep 25	$0.80	$0.19	$0.99	$186.51	$208.49
$207.50	$190.00	Sep 25	$0.80	$0.37	$1.17	$188.83	$208.67
$210.00	$192.50	Sep 25	$0.54	$0.70	$1.24	$191.26	$211.24
$207.50	$192.50	Sep 25	$0.80	$0.70	$1.50	$191.00	$209.00
$205.00	$187.50	Sep 25	$1.23	$0.19	$1.42	$186.08	$206.42
$205.00	$190.00	Sep 25	$1.23	$0.37	$1.60	$188.40	$206.60
$205.00	$192.50	Sep 25	$1.23	$0.70	$1.93	$190.57	$206.93
$210.00	$195.00	Sep 25	$0.54	$1.29	$1.83	$193.17	$211.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 7.06, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	222/225	Oct 30	$2.19	$0.31	51%	7.06	$160.31	$224.69
182/185	218/220	Oct 9	$2.25	$0.25	45%	9.00	$182.75	$219.75
175/178	220/222	Oct 23	$2.30	$0.20	42%	11.50	$175.20	$222.30
185/188	218/220	Oct 9	$2.22	$0.28	41%	7.93	$185.28	$219.72
165/168	222/225	Oct 30	$2.03	$0.47	48%	4.32	$165.47	$224.53
175/178	222/225	Oct 30	$2.18	$0.32	41%	6.81	$175.32	$224.68
168/170	222/225	Oct 30	$2.01	$0.49	46%	4.10	$167.99	$224.51
188/190	218/220	Oct 16	$2.35	$0.15	32%	15.67	$187.65	$219.85
180/182	222/225	Oct 30	$2.23	$0.27	36%	8.26	$180.27	$224.73
168/170	218/220	Oct 16	$1.79	$0.71	52%	2.52	$168.21	$219.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 14.87, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$215.00	$225.00	Nov 6	$0.63	$9.37	15%	14.87
$195.00	$197.50	$200.00	Sep 25	$0.24	$2.26	26%	9.42
$160.00	$165.00	$170.00	Oct 16	$0.07	$4.93	7%	70.43
$202.50	$205.00	$207.50	Sep 25	$0.15	$2.35	17%	15.67
$225.00	$230.00	$235.00	Oct 16	$0.14	$4.86	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Sep 25	$0.23	$2.27	22%	9.87
$197.50	$200.00	$202.50	Sep 25	$0.31	$2.19	25%	7.06
$192.50	$195.00	$197.50	Sep 25	$0.29	$2.21	23%	7.62
$200.00	$202.50	$205.00	Oct 16	$0.06	$2.44	6%	40.67
$175.00	$177.50	$180.00	Oct 2	$0.06	$2.44	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.11, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Sep 25	-$0.37	$2.13
$200.00	$202.50	1:2	Sep 25	-$0.91	$1.59
$212.50	$215.00	1:2	Sep 25	-$0.08	$2.42
$207.50	$210.00	1:2	Sep 25	-$0.28	$2.22
$202.50	$205.00	1:2	Sep 25	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Sep 25	-$0.11	$2.39
$197.50	$195.00	1:2	Sep 25	-$0.41	$2.09
$200.00	$197.50	1:2	Sep 25	-$0.86	$1.64
$170.00	$165.00	1:2	Nov 6	-$0.54	$4.46
$192.50	$190.00	1:2	Sep 25	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.02%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 30	$12.00	0.45	5.4%	6.02%	11.44%	14	663
$200.00	Oct 30	$15.60	0.53	0.4%	7.83%	8.23%	60	248
$235.00	Oct 30	$6.00	0.28	18.0%	3.01%	20.98%	28	170
$215.00	Nov 6	$9.10	0.43	7.9%	4.57%	12.49%	1	--
$217.50	Oct 30	$8.70	0.39	9.2%	4.37%	13.55%	2	--
$215.00	Oct 30	$9.50	0.40	7.9%	4.77%	12.70%	13	105
$225.00	Nov 6	$6.35	0.36	12.9%	3.19%	16.13%	3	--
$205.00	Nov 6	$12.60	0.50	2.9%	6.32%	9.23%	4	--
$200.00	Nov 6	$15.00	0.54	0.4%	7.53%	7.93%	4	--
$230.00	Oct 30	$5.00	0.31	15.5%	2.51%	17.97%	13	478

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 78,736

Total Puts 39,664

Put/Call Ratio 0.50

Net Difference 39,072

Prior's Put/Call Breakdown

Total Calls 129,947

Total Puts 60,404

Put/Call Ratio 0.46

Net Difference 69,543

Prior 7-Day Put/Call Summary

Total Calls 1,079,466

Total Puts 748,345

Average Put/Call Ratio 0.73

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card