COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$191.79 -1.70%

$192.70 (+0.47%)🌙

as of 09/29 02:41 AM

(9/25 18:01) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 18:01)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 69,325

Calls: 43,702 (63%)

Puts: 25,623 (37%)

Prior (09/25) 215,060

Calls: 162,885 (76%)

Puts: 52,175 (24%)

Current vs Prior -67.76%

Calls: -73.17% (Calls)

Puts: -50.89% (Puts)

Prior 7-Day Total 1,790,235

Calls: 1,099,585 (61%)

Puts: 690,650 (39%)

Prior 7-Day Average 255,747

Calls: 157,083 (61%)

Puts: 98,664 (39%)

Current vs Prior 7-Day Avg -72.89%

Calls: -72.18%

Puts: -74.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $57.76M

Calls: $32.20M (56%)

Puts: $25.56M (44%)

Prior (09/25) $97.28M

Calls: $74.12M (76%)

Puts: $23.16M (24%)

Current vs Prior -40.62%

Calls: -56.56%

Puts: +10.38%

Prior 7-Day Total $965.63M

Calls: $581.23M (60%)

Puts: $384.40M (40%)

Prior 7-Day Average $137.95M

Calls: $83.03M (60%)

Puts: $54.91M (40%)

Current vs Prior 7-Day Avg -58.13%

Calls: -61.22%

Puts: -53.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.59

Prior (09/25) 0.32

Current vs Prior +83.04%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -9.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 591,820

Calls: 352,438 (60%)

Puts: 239,382 (40%)

Prior (09/25) 1,077,391

Calls: 581,233 (54%)

Puts: 496,158 (46%)

Current vs Prior -45.07%

Prior 7-Day Total 7,850,797

Calls: 4,379,731 (56%)

Puts: 3,471,066 (44%)

Prior 7-Day Average 1,121,542

Calls: 625,675 (56%)

Puts: 495,866 (44%)

Current vs Prior 7-Day Avg -47.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.61% | 9.77%11.47% | 22.44%

Prior 7.30% | 10.32%12.19% | 22.45%

Current vs Prior -9.48% | -5.34%-5.88% | -0.06%

Prior 7-Day Avg 5.89% | 9.40%8.00% | 19.22%

Current vs 7-Day Avg +12.33% | +3.90%+43.32% | +16.70%

Prior 7-Day Eod 7.30% | 10.32%12.19% | 22.45%

Current vs 7-Day Eod -9.48% | -5.34%-5.88% | -0.06%

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 3.49% | 4.67%

Calls: 4.08% | 5.13%

Puts: 2.90% | 4.21%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 68% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 83% - increased hedging/bearish positioning. Declining open interest (down 45%) indicates positions being closed.

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 BULLISH

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 44 of results (avg 7.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	1.08	1.09	$1.09	0.9%	3.5K	0.14	6.2K
$200.00	Oct 16	7.35	7.60	$7.48	3.3%	601	0.42	6.1K
$185.00	Oct 9	12.00	12.50	$12.25	4.1%	112	0.64	238
$182.50	Oct 2	11.10	11.70	$11.40	5.3%	1	0.77	--
$190.00	Oct 2	6.50	6.90	$6.70	6.0%	210	0.57	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	7.30	7.60	$7.45	4.0%	361	0.57	1.3K
$205.00	Oct 2	14.60	15.20	$14.90	4.0%	10	0.79	778
$200.00	Oct 2	10.50	11.05	$10.78	5.1%	165	0.69	1.0K
$220.00	Oct 2	27.55	29.05	$28.30	5.3%	2	0.92	--
$175.00	Oct 16	3.50	3.70	$3.60	5.6%	150	0.22	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.62, cheapest $0.34)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 2	0.17	0.20	$0.19	15.8%	936	0.03	794
$217.50	Oct 2	0.50	0.61	$0.55	20.0%	402	0.08	1.6K
$215.00	Oct 2	0.64	0.77	$0.71	18.3%	1.2K	0.10	720
$212.50	Oct 2	0.81	0.95	$0.88	15.9%	1.1K	0.12	12.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.33	0.35	$0.34	5.9%	815	0.05	1.0K
$175.00	Oct 2	0.64	0.72	$0.68	11.8%	471	0.10	775
$177.50	Oct 2	0.93	1.02	$0.98	9.2%	254	0.13	475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	31.75	36.65	$34.20	14.3%	2	1.00	--
$155.00	Oct 2	35.60	40.05	$37.83	11.8%	3	0.99	73
$160.00	Oct 2	30.15	36.35	$33.25	18.6%	4	0.99	90
$165.00	Oct 2	24.70	31.45	$28.08	24.0%	2	0.97	--
$170.00	Oct 2	20.30	25.35	$22.83	22.1%	19	0.95	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	27.55	29.05	$28.30	5.3%	2	0.92	--
$215.00	Oct 2	23.10	25.90	$24.50	11.4%	2	0.90	--
$212.50	Oct 2	18.60	21.95	$20.27	16.5%	2	0.88	--
$210.00	Oct 2	18.45	20.35	$19.40	9.8%	52	0.86	138
$220.00	Oct 9	26.95	32.60	$29.78	19.0%	10	0.85	23

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 45.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	1.08	1.09	$1.09	0.9%	3.5K	0.14	6.2K
$200.00	Oct 2	2.70	2.87	$2.79	6.1%	2.9K	0.31	2.3K
$195.00	Oct 2	4.20	4.50	$4.35	6.9%	2.5K	0.43	1.3K
$205.00	Oct 2	1.71	1.90	$1.81	10.5%	2.0K	0.21	3.0K
$230.00	Oct 16	1.64	1.95	$1.80	17.2%	1.3K	0.13	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	4.50	4.80	$4.65	6.5%	1.5K	0.43	1.9K
$185.00	Oct 2	2.47	2.85	$2.66	14.3%	891	0.29	1.2K
$170.00	Oct 2	0.33	0.35	$0.34	5.9%	815	0.05	1.0K
$180.00	Oct 2	1.32	1.45	$1.39	9.4%	771	0.18	1.4K
$165.00	Oct 2	0.12	0.21	$0.16	56.2%	679	0.03	427

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 9.2%, max 20.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 2	Nov 6	77.8%	67.5%	15.3%	729	1.7K
$192.50	Oct 2	Oct 30	72.2%	62.7%	15.1%	483	300
$202.50	Oct 2	Nov 6	75.3%	67.6%	11.5%	1.2K	15.7K
$195.00	Oct 2	Nov 6	72.3%	64.9%	11.4%	2.5K	1.4K
$190.00	Oct 2	Nov 6	70.1%	63.2%	10.9%	236	909

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 2	Oct 16	77.8%	64.6%	20.4%	46	10
$202.50	Oct 2	Nov 6	75.3%	67.6%	11.5%	17	298
$195.00	Oct 2	Nov 6	72.3%	64.9%	11.4%	377	1.3K
$190.00	Oct 2	Nov 6	70.1%	63.2%	10.9%	1.5K	1.9K
$187.50	Oct 2	Oct 30	69.0%	62.2%	10.8%	432	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 2.45, avg 4.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 30	$1.45	$3.55	$1.45	62%	2.45	$186.45
$180.00	$182.50	Oct 23	$0.32	$2.18	$0.32	69%	6.81	$180.32
$200.00	$202.50	Oct 30	$0.12	$2.38	$0.12	47%	19.83	$200.12
$210.00	$215.00	Nov 6	$0.90	$4.10	$0.90	40%	4.56	$210.90
$180.00	$182.50	Nov 6	$0.69	$1.81	$0.69	68%	2.62	$180.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 16	$0.15	$2.35	$0.15	62%	15.67	$202.35
$212.50	$210.00	Oct 2	$0.87	$1.63	$0.87	88%	1.87	$211.63
$190.00	$185.00	Nov 6	$0.83	$4.17	$0.83	43%	5.02	$189.17
$195.00	$192.50	Oct 9	$0.33	$2.17	$0.33	55%	6.58	$194.67
$215.00	$212.50	Oct 16	$1.10	$1.40	$1.10	76%	1.27	$213.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 2.73, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 23	$1.97	$1.97	$0.53	60%	3.72	$206.97
$217.50	$220.00	Oct 9	$1.38	$1.38	$1.12	80%	1.23	$218.88
$217.50	$220.00	Nov 6	$1.77	$1.77	$0.73	64%	2.42	$219.27
$220.00	$222.50	Oct 23	$1.38	$1.38	$1.12	76%	1.23	$221.38
$217.50	$220.00	Oct 30	$1.50	$1.50	$1.00	68%	1.50	$219.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Nov 6	$1.83	$1.83	$0.67	69%	2.73	$175.67
$180.00	$177.50	Oct 30	$1.80	$1.80	$0.70	67%	2.57	$178.20
$190.00	$187.50	Oct 30	$2.00	$2.00	$0.50	56%	4.00	$188.00
$185.00	$182.50	Nov 6	$1.77	$1.77	$0.73	62%	2.42	$183.23
$185.00	$182.50	Oct 9	$1.60	$1.60	$0.90	64%	1.78	$183.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.64, cheapest $2.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$2.43	70.1%	58.2%
$187.50	Oct 2	Oct 9	$3.07	69.0%	57.4%
$197.50	Oct 2	Oct 9	$2.65	74.3%	68.7%
$192.50	Oct 2	Oct 9	$2.64	72.2%	67.3%
$200.00	Oct 2	Oct 9	$2.64	74.0%	69.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$2.63	70.1%	58.2%
$187.50	Oct 2	Oct 9	$2.48	69.0%	57.4%
$197.50	Oct 2	Oct 9	$1.75	74.3%	68.7%
$192.50	Oct 2	Oct 9	$3.62	72.2%	67.3%
$200.00	Oct 2	Oct 9	$2.52	74.0%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 5.92% of stock, avg 12.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$6.70	$4.65	$11.35	$178.65	$201.35	5.92%
$192.50	Oct 2	$5.43	$5.98	$11.41	$181.09	$203.91	5.95%
$187.50	Oct 2	$7.93	$3.50	$11.43	$176.07	$198.93	5.96%
$195.00	Oct 2	$4.35	$7.45	$11.80	$183.20	$206.80	6.15%
$185.00	Oct 2	$9.78	$2.66	$12.44	$172.56	$197.44	6.49%
$197.50	Oct 2	$3.58	$9.38	$12.96	$184.54	$210.46	6.76%
$182.50	Oct 2	$11.40	$2.00	$13.40	$169.10	$195.90	6.99%
$200.00	Oct 2	$2.79	$10.78	$13.57	$186.43	$213.57	7.08%
$180.00	Oct 2	$13.00	$1.39	$14.39	$165.61	$194.39	7.50%
$202.50	Oct 2	$2.23	$13.00	$15.23	$187.27	$217.73	7.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.89% of stock, avg 9.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$180.00	Oct 2	$2.23	$1.39	$3.62	$176.38	$206.12
$202.50	$182.50	Oct 2	$2.23	$2.00	$4.23	$178.27	$206.73
$200.00	$180.00	Oct 2	$2.79	$1.39	$4.18	$175.82	$204.18
$202.50	$185.00	Oct 2	$2.23	$2.66	$4.89	$180.11	$207.39
$200.00	$182.50	Oct 2	$2.79	$2.00	$4.79	$177.71	$204.79
$200.00	$185.00	Oct 2	$2.79	$2.66	$5.45	$179.55	$205.45
$197.50	$180.00	Oct 2	$3.58	$1.39	$4.97	$175.03	$202.47
$202.50	$187.50	Oct 2	$2.23	$3.50	$5.73	$181.77	$208.23
$197.50	$182.50	Oct 2	$3.58	$2.00	$5.58	$176.92	$203.08
$200.00	$187.50	Oct 2	$2.79	$3.50	$6.29	$181.21	$206.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 4.43, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/175	218/220	Oct 9	$2.04	$0.46	61%	4.43	$172.96	$219.54
160/162	218/220	Oct 30	$2.26	$0.24	51%	9.42	$160.24	$219.76
160/162	218/220	Oct 9	$1.70	$0.80	73%	2.13	$160.80	$219.20
155/158	220/222	Oct 23	$1.83	$0.67	66%	2.73	$155.67	$221.83
168/170	218/220	Oct 30	$2.33	$0.17	45%	13.71	$167.67	$219.83
175/178	220/222	Oct 23	$2.19	$0.31	48%	7.06	$175.31	$222.19
165/168	220/222	Oct 23	$1.91	$0.59	59%	3.24	$165.59	$221.91
162/165	220/222	Oct 23	$1.84	$0.66	61%	2.79	$163.16	$221.84
168/170	218/220	Oct 9	$1.66	$0.84	67%	1.98	$168.34	$219.16
175/178	218/220	Oct 9	$1.91	$0.59	57%	3.24	$175.59	$219.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.14	$4.86	12%	34.71
$165.00	$170.00	$175.00	Nov 6	$0.15	$4.85	9%	32.33
$190.00	$192.50	$195.00	Oct 9	$0.07	$2.43	9%	34.71
$177.50	$180.00	$182.50	Oct 9	$0.07	$2.43	8%	34.71
$205.00	$207.50	$210.00	Oct 2	$0.08	$2.42	7%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Oct 2	$0.14	$2.36	14%	16.86
$187.50	$190.00	$192.50	Oct 2	$0.18	$2.32	14%	12.89
$175.00	$177.50	$180.00	Oct 2	$0.11	$2.39	8%	21.73
$162.50	$165.00	$167.50	Oct 23	$0.07	$2.43	5%	34.71
$182.50	$185.00	$187.50	Oct 2	$0.18	$2.32	12%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.26, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 9	-$0.26	$2.24
$225.00	$227.50	1:2	Oct 2	-$0.15	$2.35
$227.50	$230.00	1:2	Oct 2	-$0.16	$2.34
$220.00	$222.50	1:2	Oct 2	-$0.24	$2.26
$222.50	$225.00	1:2	Oct 2	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.07	$2.43
$157.50	$155.00	1:2	Oct 2	$0.00	$2.50
$170.00	$167.50	1:2	Oct 2	-$0.10	$2.40
$167.50	$165.00	1:2	Oct 2	-$0.10	$2.40
$172.50	$170.00	1:2	Oct 2	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.26%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$12.00	0.46	6.9%	6.26%	13.14%	7	3
$200.00	Nov 6	$13.30	0.50	4.3%	6.93%	11.22%	3	45
$215.00	Nov 6	$8.80	0.37	12.1%	4.59%	16.69%	4	15
$210.00	Nov 6	$8.55	0.40	9.5%	4.46%	13.95%	4	--
$197.50	Nov 6	$12.90	0.51	3.0%	6.73%	9.70%	19	5
$195.00	Nov 6	$13.80	0.53	1.7%	7.20%	8.87%	25	29
$217.50	Nov 6	$5.95	0.36	13.4%	3.10%	16.51%	5	--
$200.00	Oct 30	$11.30	0.47	4.3%	5.89%	10.17%	20	276
$210.00	Oct 30	$8.10	0.38	9.5%	4.22%	13.72%	21	708
$225.00	Nov 6	$4.70	0.31	17.3%	2.45%	19.77%	6	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 43,702

Total Puts 25,623

Put/Call Ratio 0.59

Net Difference 18,079

Prior's Put/Call Breakdown

Total Calls 162,885

Total Puts 52,175

Put/Call Ratio 0.32

Net Difference 110,710

Prior 7-Day Put/Call Summary

Total Calls 1,099,585

Total Puts 690,650

Average Put/Call Ratio 0.65

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