COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$195.11 -2.06%

$194.85 (-0.13%)🌙

as of 09/25 06:00 PM

(9/24 18:01) ◀

Friday, September 25, 2026 (6:01pm)

▶ (9/28 02:41)

◀ 9/25 18:01 ▶

Option Volume

Detail

ℹ

Current (09/25) 215,060

Calls: 162,885 (76%)

Puts: 52,175 (24%)

Prior (09/24) 118,400

Calls: 78,736 (66%)

Puts: 39,664 (34%)

Current vs Prior +81.64%

Calls: +106.87% (Calls)

Puts: +31.54% (Puts)

Prior 7-Day Total 1,768,288

Calls: 1,050,411 (59%)

Puts: 717,877 (41%)

Prior 7-Day Average 252,612

Calls: 150,058 (59%)

Puts: 102,553 (41%)

Current vs Prior 7-Day Avg -14.87%

Calls: +8.55%

Puts: -49.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $97.28M

Calls: $74.12M (76%)

Puts: $23.16M (24%)

Prior (09/24) $59.67M

Calls: $38.86M (65%)

Puts: $20.81M (35%)

Current vs Prior +63.03%

Calls: +90.75%

Puts: +11.27%

Prior 7-Day Total $1.00B

Calls: $607.25M (61%)

Puts: $394.39M (39%)

Prior 7-Day Average $143.09M

Calls: $86.75M (61%)

Puts: $56.34M (39%)

Current vs Prior 7-Day Avg -32.01%

Calls: -14.55%

Puts: -58.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.32

Prior (09/24) 0.50

Current vs Prior -36.41%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -54.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,077,391

Calls: 581,233 (54%)

Puts: 496,158 (46%)

Prior (09/24) 1,061,391

Calls: 570,987 (54%)

Puts: 490,404 (46%)

Current vs Prior +1.51%

Prior 7-Day Total 7,875,966

Calls: 4,433,818 (56%)

Puts: 3,442,148 (44%)

Prior 7-Day Average 1,125,138

Calls: 633,402 (56%)

Puts: 491,735 (44%)

Current vs Prior 7-Day Avg -4.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.41% | 7.30%12.19% | 22.45%

Prior 3.75% | 8.22%12.50% | 23.16%

Current vs Prior +94.51% | +25.48%-2.53% | -3.06%

Prior 7-Day Avg 6.00% | 9.47%7.42% | 18.52%

Current vs 7-Day Avg +21.83% | +8.90%+64.36% | +21.19%

Prior 7-Day Eod 3.75% | 8.22%12.50% | 23.16%

Current vs 7-Day Eod +94.51% | +25.48%-2.53% | -3.06%

Sentiment BEARISHBULLISH

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 4.68% | 5.16%

Calls: 5.38% | 5.77%

Puts: 3.97% | 4.55%

Current vs 7-Day Avg -25.36% | -9.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($74.12M) vs puts ($23.16M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (162,885 calls vs 52,175 puts).

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 47 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	4.45	4.60	$4.53	3.3%	3.4K	0.40	1.3K
$197.50	Oct 2	5.35	5.60	$5.48	4.6%	2.5K	0.46	535
$205.00	Oct 2	3.00	3.15	$3.08	4.9%	3.1K	0.30	892
$210.00	Oct 2	2.00	2.10	$2.05	4.9%	8.1K	0.22	1.6K
$180.00	Oct 16	19.90	21.05	$20.48	5.6%	34	0.74	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	9.00	9.45	$9.23	4.9%	509	0.60	976
$190.00	Oct 2	3.90	4.10	$4.00	5.0%	1.2K	0.36	1.4K
$205.00	Oct 2	12.45	13.10	$12.77	5.1%	30	0.70	780
$185.00	Oct 2	2.25	2.37	$2.31	5.2%	482	0.24	1.1K
$195.00	Oct 2	6.20	6.55	$6.38	5.5%	933	0.48	790

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.21)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 2	0.40	0.45	$0.43	11.6%	285	0.05	708
$225.00	Oct 2	0.59	0.66	$0.63	11.1%	618	0.08	1.7K
$220.00	Oct 2	0.92	1.00	$0.96	8.3%	1.7K	0.11	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	0.20	0.22	$0.21	9.5%	145	0.03	399
$170.00	Oct 2	0.34	0.39	$0.37	13.5%	354	0.05	917
$172.50	Oct 2	0.46	0.52	$0.49	12.2%	245	0.07	1.3K
$175.00	Oct 2	0.65	0.72	$0.69	10.1%	398	0.09	571
$177.50	Oct 2	0.89	0.97	$0.93	8.6%	355	0.12	315

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	35.60	41.70	$38.65	15.8%	5	1.00	33
$160.00	Sep 25	33.95	37.70	$35.83	10.5%	9	1.00	590
$162.50	Sep 25	30.15	35.20	$32.67	15.5%	18	1.00	249
$165.00	Sep 25	27.65	32.20	$29.93	15.2%	15	1.00	276
$167.50	Sep 25	25.10	30.25	$27.68	18.6%	4	1.00	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 25	20.45	25.10	$22.78	20.4%	1	1.00	5
$220.00	Sep 25	23.45	27.40	$25.42	15.5%	2	1.00	4
$222.50	Sep 25	24.75	28.80	$26.78	15.1%	18	1.00	5
$225.00	Sep 25	27.25	32.35	$29.80	17.1%	15	1.00	5
$230.00	Sep 25	33.40	36.35	$34.88	8.5%	9	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 176.5K, top 16.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 2	3.65	3.90	$3.78	6.6%	16.3K	0.35	461
$200.00	Sep 25	0.00	0.01	$0.01	100.0%	15.1K	0.01	5.8K
$197.50	Sep 25	0.00	0.01	$0.01	100.0%	14.5K	0.01	2.3K
$212.50	Oct 2	1.59	1.77	$1.68	10.7%	12.0K	0.18	1.3K
$195.00	Sep 25	0.20	0.40	$0.30	66.7%	11.2K	0.57	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	0.00	0.01	$0.01	100.0%	6.9K	0.01	890
$190.00	Sep 25	0.00	0.01	$0.01	100.0%	4.1K	0.01	1.9K
$195.00	Sep 25	0.08	0.31	$0.20	115.0%	4.1K	0.43	1.9K
$197.50	Sep 25	2.02	2.89	$2.46	35.4%	2.0K	0.99	1.1K
$200.00	Sep 25	4.55	5.25	$4.90	14.3%	1.6K	0.99	1.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.54, avg 3.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$180.00	Nov 6	$9.75	$5.25	$9.75	83%	0.54	$174.75
$225.00	$230.00	Oct 30	$0.15	$4.85	$0.15	29%	32.33	$225.15
$162.50	$165.00	Oct 2	$1.30	$1.20	$1.30	94%	0.92	$163.80
$185.00	$187.50	Oct 9	$0.60	$1.90	$0.60	70%	3.17	$185.60
$167.50	$170.00	Sep 25	$1.45	$1.05	$1.45	100%	0.72	$168.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 23	$0.28	$2.22	$0.28	63%	7.93	$209.72
$215.00	$212.50	Sep 25	$1.35	$1.15	$1.35	100%	0.85	$213.65
$222.50	$220.00	Sep 25	$1.36	$1.14	$1.36	100%	0.84	$221.14
$230.00	$227.50	Oct 2	$1.48	$1.02	$1.48	95%	0.69	$228.52
$190.00	$185.00	Nov 6	$1.12	$3.88	$1.12	42%	3.46	$188.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 3.27, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 6	$3.83	$3.83	$1.17	60%	3.27	$218.83
$212.50	$215.00	Oct 30	$2.22	$2.22	$0.28	60%	7.93	$214.72
$202.50	$205.00	Oct 23	$2.22	$2.22	$0.28	54%	7.93	$204.72
$200.00	$202.50	Nov 6	$2.08	$2.08	$0.42	50%	4.95	$202.08
$207.50	$210.00	Oct 30	$1.90	$1.90	$0.60	56%	3.17	$209.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Nov 6	$2.30	$2.30	$0.20	74%	11.50	$170.20
$182.50	$180.00	Oct 30	$2.37	$2.37	$0.13	67%	18.23	$180.13
$170.00	$167.50	Oct 30	$1.92	$1.92	$0.58	78%	3.31	$168.08
$187.50	$185.00	Oct 30	$2.33	$2.33	$0.17	62%	13.71	$185.17
$195.00	$192.50	Oct 9	$2.28	$2.28	$0.22	53%	10.36	$192.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.21, cheapest $6.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.25	41.5%	59.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$6.18	41.5%	59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.26% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$0.30	$0.20	$0.50	$194.50	$195.50	0.26%
$197.50	Sep 25	$0.01	$2.46	$2.47	$195.03	$199.97	1.27%
$192.50	Sep 25	$2.68	$0.01	$2.69	$189.81	$195.19	1.38%
$200.00	Sep 25	$0.01	$4.90	$4.91	$195.09	$204.91	2.52%
$190.00	Sep 25	$5.80	$0.01	$5.81	$184.19	$195.81	2.98%
$202.50	Sep 25	$0.01	$7.00	$7.01	$195.49	$209.51	3.59%
$187.50	Sep 25	$8.00	$0.01	$8.01	$179.49	$195.51	4.11%
$205.00	Sep 25	$0.01	$10.45	$10.46	$194.54	$215.46	5.36%
$185.00	Sep 25	$10.73	$0.01	$10.74	$174.26	$195.74	5.50%
$207.50	Sep 25	$0.01	$12.83	$12.84	$194.66	$220.34	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.20% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$195.00	Sep 25	$2.15	$0.20	$2.35	$192.65	$234.85
$207.50	$185.00	Oct 2	$2.53	$2.31	$4.84	$180.16	$212.34
$205.00	$185.00	Oct 2	$3.08	$2.31	$5.39	$179.61	$210.39
$207.50	$187.50	Oct 2	$2.53	$3.10	$5.63	$181.87	$213.13
$205.00	$187.50	Oct 2	$3.08	$3.10	$6.18	$181.32	$211.18
$202.50	$185.00	Oct 2	$3.78	$2.31	$6.09	$178.91	$208.59
$202.50	$187.50	Oct 2	$3.78	$3.10	$6.88	$180.62	$209.38
$207.50	$190.00	Oct 2	$2.53	$4.00	$6.53	$183.47	$214.03
$205.00	$190.00	Oct 2	$3.08	$4.00	$7.08	$182.92	$212.08
$202.50	$190.00	Oct 2	$3.78	$4.00	$7.78	$182.22	$210.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.87, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	222/225	Oct 23	$2.27	$0.23	47%	9.87	$175.23	$224.77
168/170	222/225	Oct 23	$2.00	$0.50	55%	4.00	$168.00	$224.50
178/180	218/220	Oct 16	$2.12	$0.38	45%	5.58	$177.88	$219.62
175/178	218/220	Oct 23	$2.10	$0.40	44%	5.25	$175.40	$219.60
165/168	218/220	Oct 16	$1.71	$0.79	58%	2.16	$165.79	$219.21
180/182	212/215	Oct 9	$2.01	$0.49	45%	4.10	$180.49	$214.51
168/170	218/220	Oct 23	$1.83	$0.67	52%	2.73	$168.17	$219.33
170/172	212/215	Oct 9	$1.63	$0.87	58%	1.87	$170.87	$214.13
165/168	212/215	Oct 9	$1.54	$0.96	61%	1.60	$165.96	$214.04
175/178	218/220	Oct 16	$1.85	$0.65	49%	2.85	$175.65	$219.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.29	$2.21	56%	7.62
$192.50	$195.00	$197.50	Sep 25	$2.09	$0.41	99%	0.20
$190.00	$192.50	$195.00	Oct 2	$0.07	$2.43	12%	34.71
$200.00	$202.50	$205.00	Oct 2	$0.05	$2.45	10%	49.00
$205.00	$207.50	$210.00	Oct 2	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.18	$2.32	56%	12.89
$190.00	$192.50	$195.00	Sep 25	$0.19	$2.31	42%	12.16
$192.50	$195.00	$197.50	Sep 25	$2.07	$0.43	98%	0.21
$185.00	$187.50	$190.00	Oct 2	$0.11	$2.39	12%	21.73
$207.50	$210.00	$212.50	Oct 2	$0.06	$2.44	7%	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. 89 found (best net $-0.02, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Sep 25	-$0.01	$2.49
$200.00	$202.50	1:2	Sep 25	-$0.01	$2.49
$202.50	$205.00	1:2	Sep 25	-$0.01	$2.49
$205.00	$207.50	1:2	Sep 25	-$0.01	$2.49
$207.50	$210.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$197.50	1:2	Sep 25	-$0.02	$2.48
$170.00	$167.50	1:2	Oct 2	-$0.03	$2.47
$192.50	$190.00	1:2	Sep 25	-$0.01	$2.49
$190.00	$187.50	1:2	Sep 25	-$0.01	$2.49
$175.00	$172.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.94%, avg 2.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 6	$15.50	0.50	2.5%	7.94%	10.45%	47	2
$215.00	Nov 6	$9.40	0.40	10.2%	4.82%	15.01%	26	1
$197.50	Nov 6	$15.70	0.53	1.2%	8.05%	9.27%	16	1
$210.00	Nov 6	$9.80	0.42	7.6%	5.02%	12.65%	2	--
$212.50	Oct 30	$8.85	0.40	8.9%	4.54%	13.45%	7	--
$215.00	Oct 30	$8.50	0.36	10.2%	4.36%	14.55%	19	114
$200.00	Oct 30	$13.20	0.50	2.5%	6.77%	9.27%	94	256
$207.50	Oct 30	$10.00	0.43	6.3%	5.13%	11.48%	1	1
$197.50	Oct 30	$13.95	0.53	1.2%	7.15%	8.37%	26	76
$205.00	Nov 6	$10.55	0.46	5.1%	5.41%	10.48%	2	3

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 162,885

Total Puts 52,175

Put/Call Ratio 0.32

Net Difference 110,710

Prior's Put/Call Breakdown

Total Calls 78,736

Total Puts 39,664

Put/Call Ratio 0.50

Net Difference 39,072

Prior 7-Day Put/Call Summary

Total Calls 1,050,411

Total Puts 717,877

Average Put/Call Ratio 0.70

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...

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