COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$186.41 -1.90%

$186.47 (+0.03%)🌙

as of 09/30 11:31 PM

(9/29 18:01) ◀

Wednesday, September 30, 2026 (11:31pm)

▶ (10/1 18:00)

◀ 9/30 23:31 ▶

Option Volume

Detail

ℹ

Current (09/30) 105,976

Calls: 76,904 (73%)

Puts: 29,072 (27%)

Prior (09/29) 63,732

Calls: 40,573 (64%)

Puts: 23,159 (36%)

Current vs Prior +66.28%

Calls: +89.54% (Calls)

Puts: +25.53% (Puts)

Prior 7-Day Total 1,447,375

Calls: 948,677 (66%)

Puts: 498,698 (34%)

Prior 7-Day Average 206,767

Calls: 135,525 (66%)

Puts: 71,242 (34%)

Current vs Prior 7-Day Avg -48.75%

Calls: -43.25%

Puts: -59.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $75.73M

Calls: $56.24M (74%)

Puts: $19.50M (26%)

Prior (09/29) $83.12M

Calls: $67.67M (81%)

Puts: $15.45M (19%)

Current vs Prior -8.89%

Calls: -16.90%

Puts: +26.21%

Prior 7-Day Total $868.76M

Calls: $586.04M (67%)

Puts: $282.72M (33%)

Prior 7-Day Average $124.11M

Calls: $83.72M (67%)

Puts: $40.39M (33%)

Current vs Prior 7-Day Avg -38.98%

Calls: -32.83%

Puts: -51.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.38

Prior (09/29) 0.57

Current vs Prior -33.77%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -28.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 641,819

Calls: 367,794 (57%)

Puts: 274,025 (43%)

Prior (09/29) 1,007,743

Calls: 540,095 (54%)

Puts: 467,648 (46%)

Current vs Prior -36.31%

Prior 7-Day Total 7,121,842

Calls: 3,947,385 (55%)

Puts: 3,174,457 (45%)

Prior 7-Day Average 1,017,406

Calls: 563,912 (55%)

Puts: 453,493 (45%)

Current vs Prior 7-Day Avg -36.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.66% | 7.82%11.08% | 20.89%

Prior 5.96% | 9.10%11.32% | 21.79%

Current vs Prior -21.91% | -14.09%-2.14% | -4.10%

Prior 7-Day Avg 6.02% | 9.43%9.60% | 20.88%

Current vs 7-Day Avg -22.67% | -17.08%+15.40% | +0.06%

Prior 7-Day Eod 5.96% | 9.10%11.32% | 21.79%

Current vs 7-Day Eod -21.91% | -14.09%-2.14% | -4.10%

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

Moderately bullish flow with 74% call dollar volume ($56.24M). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (76,904 calls vs 29,072 puts). P/C ratio dropping 34% - 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 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 46 of results (avg 7.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 9	3.10	3.20	$3.15	3.2%	678	0.30	361
$190.00	Oct 9	5.30	5.55	$5.43	4.6%	548	0.45	292
$195.00	Oct 16	5.80	6.10	$5.95	5.0%	585	0.39	2.0K
$190.00	Oct 2	2.30	2.42	$2.36	5.1%	4.9K	0.37	1.3K
$190.00	Oct 16	7.60	8.00	$7.80	5.1%	872	0.47	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	9.30	9.75	$9.53	4.7%	275	0.79	1.3K
$190.00	Oct 2	5.75	6.05	$5.90	5.1%	1.1K	0.63	2.1K
$185.00	Oct 16	8.00	8.45	$8.23	5.5%	125	0.45	1.9K
$187.50	Oct 2	4.05	4.30	$4.18	6.0%	767	0.53	1.9K
$180.00	Oct 16	5.65	6.00	$5.83	6.0%	198	0.36	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.56, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	0.13	0.14	$0.14	7.1%	3.3K	0.03	6.2K
$205.00	Oct 2	0.27	0.29	$0.28	7.1%	6.2K	0.06	4.0K
$200.00	Oct 2	0.54	0.60	$0.57	10.5%	16.5K	0.11	3.7K
$197.50	Oct 2	0.76	0.89	$0.83	15.7%	1.3K	0.16	2.9K
$220.00	Oct 9	0.60	0.66	$0.63	9.5%	202	0.07	760

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	0.39	0.45	$0.42	14.3%	1.2K	0.10	885
$177.50	Oct 2	0.67	0.75	$0.71	11.3%	588	0.15	633

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	35.30	39.70	$37.50	11.7%	37	0.99	168
$160.00	Oct 2	26.15	29.30	$27.73	11.4%	3	0.99	87
$152.50	Oct 2	33.10	36.75	$34.92	10.5%	5	0.99	--
$155.00	Oct 2	30.50	35.25	$32.88	14.4%	2	0.99	74
$162.50	Oct 2	22.65	26.60	$24.63	16.0%	4	0.98	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	20.35	25.45	$22.90	22.3%	64	1.00	146
$215.00	Oct 2	26.55	30.40	$28.48	13.5%	7	1.00	144
$217.50	Oct 2	27.90	34.75	$31.33	21.9%	2	1.00	31
$220.00	Oct 2	31.50	37.00	$34.25	16.1%	26	1.00	23
$222.50	Oct 2	32.75	39.55	$36.15	18.8%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 81.3K, top 16.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.54	0.60	$0.57	10.5%	16.5K	0.11	3.7K
$205.00	Oct 2	0.27	0.29	$0.28	7.1%	6.2K	0.06	4.0K
$190.00	Oct 2	2.30	2.42	$2.36	5.1%	4.9K	0.37	1.3K
$210.00	Oct 2	0.13	0.14	$0.14	7.1%	3.3K	0.03	6.2K
$195.00	Oct 2	1.11	1.22	$1.17	9.4%	3.1K	0.21	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	1.14	1.29	$1.21	12.4%	3.9K	0.23	4.2K
$185.00	Oct 2	2.85	3.05	$2.95	6.8%	1.9K	0.42	1.4K
$175.00	Oct 2	0.39	0.45	$0.42	14.3%	1.2K	0.10	885
$190.00	Oct 2	5.75	6.05	$5.90	5.1%	1.1K	0.63	2.1K
$182.50	Oct 2	1.85	2.02	$1.94	8.8%	851	0.32	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. 16 strikes (avg 9.4%, max 17.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 2	Nov 6	75.9%	64.8%	17.2%	1.4K	2.9K
$192.50	Oct 2	Oct 30	72.2%	62.1%	16.4%	1.4K	562
$195.00	Oct 2	Nov 6	73.6%	63.3%	16.3%	3.1K	1.6K
$182.50	Oct 2	Oct 30	67.8%	60.9%	11.2%	74	359
$180.00	Oct 2	Nov 6	67.7%	61.5%	10.1%	153	961

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 2	Nov 6	75.9%	64.8%	17.2%	114	607
$195.00	Oct 2	Oct 30	73.6%	66.6%	10.5%	284	1.4K
$180.00	Oct 2	Nov 6	67.7%	61.5%	10.1%	3.9K	4.2K
$190.00	Oct 2	Oct 30	70.3%	65.8%	6.8%	1.2K	2.2K
$182.50	Oct 2	Nov 6	67.8%	63.5%	6.7%	852	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 11.50, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 16	$0.20	$2.30	$0.20	64%	11.50	$180.20
$180.00	$182.50	Oct 30	$0.48	$2.02	$0.48	63%	4.21	$180.48
$165.00	$167.50	Oct 2	$1.48	$1.02	$1.48	98%	0.69	$166.48
$175.00	$177.50	Oct 30	$0.75	$1.75	$0.75	69%	2.33	$175.75
$182.50	$185.00	Oct 23	$0.56	$1.94	$0.56	60%	3.46	$183.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 30	$0.65	$1.85	$0.65	66%	2.85	$204.35
$202.50	$200.00	Oct 9	$1.12	$1.38	$1.12	79%	1.23	$201.38
$192.50	$190.00	Oct 23	$0.55	$1.95	$0.55	54%	3.55	$191.95
$200.00	$197.50	Oct 16	$1.05	$1.45	$1.05	68%	1.38	$198.95
$172.50	$170.00	Nov 6	$0.13	$2.37	$0.13	30%	18.23	$172.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.49, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 6	$3.32	$3.32	$1.68	48%	1.98	$193.32
$210.00	$212.50	Nov 6	$1.65	$1.65	$0.85	64%	1.94	$211.65
$217.50	$220.00	Nov 6	$1.38	$1.38	$1.12	71%	1.23	$218.88
$212.50	$215.00	Oct 30	$1.35	$1.35	$1.15	70%	1.17	$213.85
$190.00	$192.50	Oct 30	$1.85	$1.85	$0.65	49%	2.85	$191.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 6	$1.65	$1.65	$3.35	80%	0.49	$158.35
$177.50	$175.00	Oct 30	$1.58	$1.58	$0.92	65%	1.72	$175.92
$182.50	$180.00	Nov 6	$1.65	$1.65	$0.85	59%	1.94	$180.85
$155.00	$150.00	Nov 6	$1.19	$1.19	$3.81	85%	0.31	$153.81
$182.50	$180.00	Oct 9	$1.48	$1.48	$1.02	61%	1.45	$181.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.00, cheapest $2.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.07	70.3%	58.4%
$187.50	Oct 2	Oct 9	$3.25	69.1%	58.6%
$185.00	Oct 2	Oct 9	$3.13	68.6%	58.8%
$182.50	Oct 2	Oct 9	$2.95	67.8%	62.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$2.65	70.3%	58.4%
$187.50	Oct 2	Oct 9	$2.77	69.1%	58.6%
$185.00	Oct 2	Oct 9	$2.95	68.6%	58.8%
$182.50	Oct 2	Oct 9	$3.24	67.8%	62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 4.00% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 2	$4.50	$2.95	$7.45	$177.55	$192.45	4.00%
$187.50	Oct 2	$3.30	$4.18	$7.48	$180.02	$194.98	4.01%
$182.50	Oct 2	$6.07	$1.94	$8.01	$174.49	$190.51	4.30%
$190.00	Oct 2	$2.36	$5.90	$8.26	$181.74	$198.26	4.43%
$180.00	Oct 2	$7.75	$1.21	$8.96	$171.04	$188.96	4.81%
$192.50	Oct 2	$1.69	$7.63	$9.32	$183.18	$201.82	5.00%
$177.50	Oct 2	$9.98	$0.71	$10.69	$166.81	$188.19	5.73%
$195.00	Oct 2	$1.17	$9.53	$10.70	$184.30	$205.70	5.74%
$197.50	Oct 2	$0.83	$11.83	$12.66	$184.84	$210.16	6.79%
$175.00	Oct 2	$12.25	$0.42	$12.67	$162.33	$187.67	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.67% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Oct 2	$0.83	$0.42	$1.25	$173.75	$198.75
$197.50	$177.50	Oct 2	$0.83	$0.71	$1.54	$175.96	$199.04
$195.00	$175.00	Oct 2	$1.17	$0.42	$1.59	$173.41	$196.59
$195.00	$177.50	Oct 2	$1.17	$0.71	$1.88	$175.62	$196.88
$197.50	$180.00	Oct 2	$0.83	$1.21	$2.04	$177.96	$199.54
$195.00	$180.00	Oct 2	$1.17	$1.21	$2.38	$177.62	$197.38
$192.50	$175.00	Oct 2	$1.69	$0.42	$2.11	$172.89	$194.61
$192.50	$177.50	Oct 2	$1.69	$0.71	$2.40	$175.10	$194.90
$192.50	$180.00	Oct 2	$1.69	$1.21	$2.90	$177.10	$195.40
$197.50	$182.50	Oct 2	$0.83	$1.94	$2.77	$179.73	$200.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.00, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	212/215	Oct 30	$2.25	$0.25	44%	9.00	$167.75	$214.75
160/162	212/215	Oct 30	$2.02	$0.48	51%	4.21	$160.48	$214.52
165/168	212/215	Oct 30	$2.13	$0.37	46%	5.76	$165.37	$214.63
158/160	212/215	Oct 30	$1.93	$0.57	54%	3.39	$158.07	$214.43
172/175	215/218	Nov 6	$2.32	$0.18	36%	12.89	$172.68	$217.32
170/172	212/215	Oct 30	$2.07	$0.43	41%	4.81	$170.43	$214.57
155/158	212/215	Oct 30	$1.69	$0.81	56%	2.09	$155.81	$214.19
175/178	205/208	Oct 30	$2.30	$0.20	30%	11.50	$175.20	$207.30
172/175	205/208	Oct 23	$1.93	$0.57	41%	3.39	$173.07	$206.93
162/165	212/215	Oct 30	$1.70	$0.80	49%	2.12	$163.30	$214.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Oct 2	$0.11	$2.39	20%	21.73
$180.00	$182.50	$185.00	Oct 9	$0.07	$2.43	12%	34.71
$190.00	$192.50	$195.00	Oct 2	$0.15	$2.35	16%	15.67
$195.00	$197.50	$200.00	Oct 2	$0.08	$2.42	10%	30.25
$175.00	$177.50	$180.00	Oct 9	$0.11	$2.39	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Oct 2	$0.22	$2.28	21%	10.36
$190.00	$192.50	$195.00	Oct 2	$0.17	$2.33	16%	13.71
$195.00	$197.50	$200.00	Oct 2	$0.10	$2.40	10%	24.00
$180.00	$182.50	$185.00	Oct 23	$0.07	$2.43	7%	34.71
$175.00	$177.50	$180.00	Oct 9	$0.13	$2.37	11%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.21, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Oct 2	-$0.07	$2.43
$217.50	$220.00	1:2	Oct 2	-$0.02	$2.48
$202.50	$205.00	1:2	Oct 2	-$0.16	$2.34
$215.00	$217.50	1:2	Oct 2	-$0.04	$2.46
$197.50	$200.00	1:2	Oct 2	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$177.50	1:2	Oct 2	-$0.21	$2.29
$182.50	$180.00	1:2	Oct 2	-$0.48	$2.02
$177.50	$175.00	1:2	Oct 2	-$0.13	$2.37
$175.00	$172.50	1:2	Oct 2	-$0.10	$2.40
$172.50	$170.00	1:2	Oct 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.29%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$8.00	0.36	12.7%	4.29%	16.95%	11	69
$215.00	Nov 6	$6.05	0.32	15.3%	3.25%	18.58%	8	58
$197.50	Nov 6	$10.15	0.44	6.0%	5.44%	11.39%	2	12
$212.50	Nov 6	$6.40	0.33	14.0%	3.43%	17.43%	2	1
$200.00	Nov 6	$9.15	0.42	7.3%	4.91%	12.20%	18	45
$187.50	Nov 6	$14.10	0.55	0.6%	7.56%	8.15%	14	3
$202.50	Nov 6	$8.05	0.41	8.6%	4.32%	12.95%	14	4
$205.00	Nov 6	$7.25	0.39	10.0%	3.89%	13.86%	1	7
$190.00	Nov 6	$12.55	0.52	1.9%	6.73%	8.66%	28	23
$195.00	Nov 6	$10.35	0.47	4.6%	5.55%	10.16%	4	29

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 76,904

Total Puts 29,072

Put/Call Ratio 0.38

Net Difference 47,832

Prior's Put/Call Breakdown

Total Calls 40,573

Total Puts 23,159

Put/Call Ratio 0.57

Net Difference 17,414

Prior 7-Day Put/Call Summary

Total Calls 948,677

Total Puts 498,698

Average Put/Call Ratio 0.53

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