COIN - Options Database

COIN

COINBASE GLOBAL INC A

$171.93 +7.97%

(7/2 09:40) ◀

Thursday, July 2, 2026 (9:45am)

▶ (7/2 09:50)

◀ 7/2 09:45 ▶

Option Volume

Detail

ℹ

Current (07/02 9:45am) 35,099

Calls: 28,615 (82%)

Puts: 6,484 (18%)

Prior --

Calls: 37,548 (58%)

Puts: 27,018 (42%)

Current vs Prior +0.00%

Calls: -23.79% (Calls)

Puts: -76.00% (Puts)

Prior 7-Day Total 795,035

Calls: 429,356 (54%)

Puts: 365,679 (46%)

Prior 7-Day Average 113,576

Calls: 61,336 (54%)

Puts: 52,239 (46%)

Current vs Prior 7-Day Avg -69.10%

Calls: -53.35%

Puts: -87.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:45am) $17.33M

Calls: $15.54M (90%)

Puts: $1.79M (10%)

Prior --

Calls: $21.12M (43%)

Puts: $27.77M (57%)

Current vs Prior +0.00%

Calls: -26.44%

Puts: -93.55%

Prior 7-Day Total $470.15M

Calls: $224.41M (48%)

Puts: $245.74M (52%)

Prior 7-Day Average $67.16M

Calls: $32.06M (48%)

Puts: $35.11M (52%)

Current vs Prior 7-Day Avg -74.20%

Calls: -51.54%

Puts: -94.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:45am) 0.23

Prior 1.00

Current vs Prior -77.34%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -74.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:45am) 1,135,733

Calls: 610,597 (54%)

Puts: 525,136 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,516,838

Calls: 4,033,923 (54%)

Puts: 3,482,915 (46%)

Prior 7-Day Average 1,073,834

Calls: 576,274 (54%)

Puts: 497,559 (46%)

Current vs Prior 7-Day Avg +5.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.00% | 9.71%9.71% | 13.01%9.71% | 13.01%13.01% | 24.67%

Prior 4.42% | 9.54%-- | ---- | ---- | --

Current vs Prior -9.40% | +1.79%-- | ---- | ---- | --

Prior 7-Day Avg 4.87% | 9.22%-- | ---- | ---- | --

Current vs 7-Day Avg -17.77% | +5.37%-- | ---- | ---- | --

Prior 7-Day Eod 4.42% | 9.54%-- | ---- | ---- | --

Current vs 7-Day Eod -9.40% | +1.79%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.08% | 8.91%

Calls: 9.26% | 10.23%

Puts: 12.90% | 7.59%

Prior 11.29% | 5.86%

Calls: 12.93% | 5.86%

Puts: 9.64% | 5.86%

Current vs Prior -1.86% | +52.05%

Prior 7-Day Avg 9.57% | 5.93%

Calls: 9.47% | 6.12%

Puts: 9.67% | 5.73%

Current vs 7-Day Avg +15.80% | +50.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($15.54M) vs puts ($1.79M). Extreme bullish P/C ratio of 0.23 - heavy call buying (28,615 calls vs 6,484 puts). P/C ratio dropping 77% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 51 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	18.95	19.95	$19.45	5.1%	2	0.69	355
$162.50	Jul 17	15.30	16.25	$15.78	6.0%	21	0.68	160
$160.00	Jul 17	16.75	17.85	$17.30	6.4%	58	0.71	2.7K
$170.00	Jul 17	11.35	12.10	$11.73	6.4%	686	0.57	1.9K
$200.00	Jul 17	2.72	2.90	$2.81	6.4%	1.9K	0.20	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	18.05	19.05	$18.55	5.4%	1	0.65	1.3K
$182.50	Jul 10	13.90	14.75	$14.33	5.9%	10	0.67	1
$180.00	Jul 17	14.60	15.50	$15.05	6.0%	5	0.58	1.3K
$170.00	Jul 24	11.10	11.80	$11.45	6.1%	2	0.43	685
$170.00	Jul 17	9.00	9.65	$9.32	7.0%	1	0.43	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.78, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	0.81	0.95	$0.88	15.9%	38	0.09	200
$177.50	Jul 2	0.91	1.06	$0.99	15.2%	653	0.24	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 10	0.50	0.60	$0.55	18.2%	11	0.06	878
$143.00	Jul 10	0.56	0.66	$0.61	16.4%	25	0.06	99
$144.00	Jul 10	0.59	0.72	$0.66	19.7%	1	0.07	364
$145.00	Jul 10	0.65	0.79	$0.72	19.4%	22	0.07	482
$146.00	Jul 10	0.73	0.86	$0.80	16.2%	23	0.08	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 2	29.75	34.65	$32.20	15.2%	--	0.99	35
$140.00	Jul 2	28.45	33.70	$31.08	16.9%	--	0.99	94
$145.00	Jul 2	26.30	28.85	$27.58	9.2%	1	0.99	1.9K
$142.00	Jul 2	26.75	31.65	$29.20	16.8%	--	0.99	136
$141.00	Jul 2	27.75	32.80	$30.28	16.7%	--	0.99	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 2	9.20	14.25	$11.73	43.1%	2	0.89	--
$180.00	Jul 2	8.20	9.10	$8.65	10.4%	5	0.84	1
$200.00	Jul 17	29.15	31.75	$30.45	8.5%	7	0.80	5.9K
$205.00	Jul 24	34.65	39.45	$37.05	13.0%	--	0.79	13
$205.00	Jul 31	33.70	41.20	$37.45	20.0%	--	0.78	17

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 25.8K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	1.50	1.69	$1.60	11.9%	3.4K	0.35	1.6K
$170.00	Jul 2	3.60	3.95	$3.78	9.3%	3.0K	0.63	3.3K
$172.50	Jul 2	2.40	2.63	$2.51	9.2%	2.3K	0.49	4.3K
$200.00	Jul 17	2.72	2.90	$2.81	6.4%	1.9K	0.20	10.2K
$180.00	Jul 2	0.54	0.66	$0.60	20.0%	1.4K	0.16	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	1.72	1.96	$1.84	13.0%	491	0.37	136
$155.00	Jul 2	0.06	0.10	$0.08	50.0%	358	0.02	1.2K
$165.00	Jul 2	0.50	0.63	$0.56	23.2%	238	0.14	579
$160.00	Jul 2	0.13	0.23	$0.18	55.6%	214	0.06	762
$167.50	Jul 2	0.96	1.12	$1.04	15.4%	191	0.24	41

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 168.5%, max 293.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Aug 7	315.5%	80.2%	293.3%	--	106
$143.00	Jul 2	Jul 10	319.5%	83.7%	281.6%	--	318
$146.00	Jul 2	Jul 10	302.5%	81.1%	273.1%	--	609
$139.00	Jul 2	Jul 10	312.6%	85.9%	263.7%	--	45
$142.00	Jul 2	Jul 10	305.6%	84.4%	262.1%	--	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Aug 7	315.5%	80.2%	293.3%	17	2.3K
$143.00	Jul 2	Jul 10	319.5%	83.7%	281.6%	25	747
$141.00	Jul 2	Jul 10	323.6%	85.3%	279.6%	8	723
$146.00	Jul 2	Jul 10	302.5%	81.1%	273.1%	23	3.8K
$139.00	Jul 2	Jul 10	312.6%	85.9%	263.7%	2	654

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 19.83, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$185.00	Jul 2	$0.12	$2.38	$0.12	19.83	$182.62
$197.50	$200.00	Jul 2	$0.15	$2.35	$0.15	15.67	$197.65
$175.00	$177.50	Aug 7	$0.15	$2.35	$0.15	15.67	$175.15
$202.50	$205.00	Jul 10	$0.16	$2.34	$0.16	14.62	$202.66
$200.00	$202.50	Jul 10	$0.17	$2.33	$0.17	13.71	$200.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 2	$0.13	$2.37	$0.13	18.23	$162.37
$155.00	$150.00	Jul 31	$0.47	$4.53	$0.47	9.64	$154.53
$165.00	$162.50	Jul 2	$0.25	$2.25	$0.25	9.00	$164.75
$150.00	$149.00	Jul 10	$0.11	$0.89	$0.11	8.09	$149.89
$152.50	$150.00	Jul 10	$0.28	$2.22	$0.28	7.93	$152.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 28.41, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 17	$2.40	$2.40	$0.10	24.00	$152.40
$160.00	$162.50	Jul 2	$2.33	$2.33	$0.17	13.71	$162.33
$152.50	$155.00	Jul 10	$2.33	$2.33	$0.17	13.71	$154.83
$150.00	$152.50	Jul 10	$2.25	$2.25	$0.25	9.00	$152.25
$152.50	$155.00	Jul 2	$2.20	$2.20	$0.30	7.33	$154.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.83	$4.83	$0.17	28.41	$190.17
$195.00	$190.00	Jul 24	$4.80	$4.80	$0.20	24.00	$190.20
$190.00	$185.00	Jul 10	$4.72	$4.72	$0.28	16.86	$185.28
$180.00	$177.50	Jul 2	$2.15	$2.15	$0.35	6.14	$177.85
$200.00	$195.00	Jul 24	$4.25	$4.25	$0.75	5.67	$195.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $2.24, cheapest $0.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 2	Jul 10	$0.68	312.6%	85.9%
$143.00	Jul 2	Jul 10	$0.68	319.5%	83.7%
$140.00	Jul 2	Jul 10	$0.77	315.5%	86.2%
$205.00	Jul 2	Jul 10	$0.85	255.4%	83.3%
$142.00	Jul 2	Jul 10	$0.90	305.6%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 2	Jul 10	$0.39	312.6%	85.9%
$205.00	Jul 24	Jul 31	$0.40	77.3%	71.1%
$140.00	Jul 2	Jul 10	$0.43	315.5%	86.2%
$141.00	Jul 2	Jul 10	$0.45	323.6%	85.3%
$142.00	Jul 2	Jul 10	$0.50	305.6%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.26% of stock, avg 15.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 2	$2.51	$3.10	$5.61	$166.89	$178.11	3.26%
$170.00	Jul 2	$3.78	$1.84	$5.62	$164.38	$175.62	3.27%
$175.00	Jul 2	$1.60	$4.60	$6.20	$168.80	$181.20	3.61%
$167.50	Jul 2	$5.50	$1.04	$6.54	$160.96	$174.04	3.80%
$177.50	Jul 2	$0.99	$6.50	$7.49	$170.01	$184.99	4.36%
$165.00	Jul 2	$7.58	$0.56	$8.14	$156.86	$173.14	4.73%
$180.00	Jul 2	$0.60	$8.65	$9.25	$170.75	$189.25	5.38%
$162.50	Jul 2	$10.05	$0.31	$10.36	$152.14	$172.86	6.03%
$182.50	Jul 2	$0.36	$11.73	$12.09	$170.41	$194.59	7.03%
$160.00	Jul 2	$12.38	$0.18	$12.56	$147.44	$172.56	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.31% of stock, avg 9.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Jul 2	$0.36	$0.18	$0.54	$159.46	$183.04
$182.50	$162.50	Jul 2	$0.36	$0.31	$0.67	$161.83	$183.17
$180.00	$160.00	Jul 2	$0.60	$0.18	$0.78	$159.22	$180.78
$180.00	$162.50	Jul 2	$0.60	$0.31	$0.91	$161.59	$180.91
$182.50	$165.00	Jul 2	$0.36	$0.56	$0.92	$164.08	$183.42
$180.00	$165.00	Jul 2	$0.60	$0.56	$1.16	$163.84	$181.16
$177.50	$160.00	Jul 2	$0.99	$0.18	$1.17	$158.83	$178.67
$177.50	$162.50	Jul 2	$0.99	$0.31	$1.30	$161.20	$178.80
$182.50	$167.50	Jul 2	$0.36	$1.04	$1.40	$166.10	$183.90
$177.50	$165.00	Jul 2	$0.99	$0.56	$1.55	$163.45	$179.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 21.73, avg credit $2.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
148/149	150/152	Jul 10	$2.39	$0.11	21.73	$146.61	$152.39
145/150	165/170	Jul 31	$4.78	$0.22	21.73	$145.22	$169.78
150/155	160/165	Aug 7	$4.78	$0.22	21.73	$150.22	$164.78
140/145	150/155	Aug 7	$4.69	$0.31	15.13	$140.31	$154.69
162/165	175/180	Jul 31	$4.67	$0.33	14.15	$160.33	$179.67
162/165	168/170	Jul 24	$2.33	$0.17	13.71	$162.67	$169.83
165/168	172/175	Jul 24	$2.33	$0.17	13.71	$165.17	$174.83
140/145	160/165	Jul 31	$4.65	$0.35	13.29	$140.35	$164.65
145/150	155/160	Jul 31	$4.63	$0.37	12.51	$145.37	$159.63
160/162	168/170	Jul 24	$2.30	$0.20	11.50	$160.20	$169.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 2	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Jul 10	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Jul 17	$0.13	$4.87	37.46
$180.00	$182.50	$185.00	Jul 10	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 2	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Jul 17	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 17	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Jul 31	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Jul 10	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-4.40, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$200.00	1:2	Aug 14	-$4.40	$15.60
$200.00	$205.00	1:2	Jul 2	-$0.03	$4.97
$200.00	$205.00	1:2	Jul 31	-$1.40	$3.60
$200.00	$205.00	1:2	Jul 17	-$1.65	$3.35
$195.00	$200.00	1:2	Jul 17	-$1.94	$3.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 7	-$4.50	$5.50
$145.00	$140.00	1:2	Jul 17	-$0.76	$4.24
$150.00	$145.00	1:2	Jul 17	-$1.09	$3.91
$145.00	$140.00	1:2	Jul 24	-$1.65	$3.35
$152.50	$150.00	1:2	Jul 2	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 8.78%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$172.50	Aug 14	$15.10	0.55	0.3%	8.78%	9.11%	2	--
$175.00	Aug 14	$13.85	0.54	1.8%	8.06%	9.84%	1	--
$172.50	Aug 7	$13.50	0.53	0.3%	7.85%	8.18%	2	--
$175.00	Jul 31	$13.45	0.51	1.8%	7.82%	9.61%	5	180
$175.00	Aug 7	$12.25	0.51	1.8%	7.12%	8.91%	2	65
$172.50	Jul 24	$12.15	0.54	0.3%	7.07%	7.40%	5	--
$180.00	Aug 14	$11.85	0.49	4.7%	6.89%	11.59%	22	--
$177.50	Aug 7	$11.20	0.49	3.2%	6.51%	9.75%	30	--
$175.00	Jul 24	$11.10	0.51	1.8%	6.46%	8.24%	15	218
$180.00	Aug 7	$10.95	0.47	4.7%	6.37%	11.06%	6	37

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 28,615

Total Puts 6,484

Put/Call Ratio 0.23

Net Difference 22,131

Prior's Put/Call Breakdown

Total Calls 37,548

Total Puts 27,018

Put/Call Ratio 1.00

Net Difference 10,530

Prior 7-Day Put/Call Summary

Total Calls 429,356

Total Puts 365,679

Average Put/Call Ratio 0.88

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