COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$163.66 +3.29%

(7/10 09:40) ◀

Friday, July 10, 2026 (9:45am)

▶ (7/10 09:50)

◀ 7/10 09:45 ▶

Option Volume

Detail

ℹ

Current (07/10 9:45am) 21,741

Calls: 16,769 (77%)

Puts: 4,972 (23%)

Prior (07/02) 35,099

Calls: 28,615 (82%)

Puts: 6,484 (18%)

Current vs Prior -38.06%

Calls: -41.40% (Calls)

Puts: -23.32% (Puts)

Prior 7-Day Total 747,727

Calls: 460,526 (62%)

Puts: 287,201 (38%)

Prior 7-Day Average 106,818

Calls: 65,789 (62%)

Puts: 41,028 (38%)

Current vs Prior 7-Day Avg -79.65%

Calls: -74.51%

Puts: -87.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:45am) $5.64M

Calls: $3.80M (67%)

Puts: $1.85M (33%)

Prior (07/02) $17.33M

Calls: $15.54M (90%)

Puts: $1.79M (10%)

Current vs Prior -67.42%

Calls: -75.57%

Puts: +3.27%

Prior 7-Day Total $426.78M

Calls: $267.08M (63%)

Puts: $159.70M (37%)

Prior 7-Day Average $60.97M

Calls: $38.15M (63%)

Puts: $22.81M (37%)

Current vs Prior 7-Day Avg -90.74%

Calls: -90.05%

Puts: -91.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:45am) 0.30

Prior (07/02) 0.23

Current vs Prior +30.85%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -59.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:45am) 1,185,161

Calls: 624,490 (53%)

Puts: 560,671 (47%)

Prior (07/02) 1,135,733

Calls: 610,597 (54%)

Puts: 525,136 (46%)

Current vs Prior +4.35%

Prior 7-Day Total 7,654,434

Calls: 4,074,610 (53%)

Puts: 3,579,824 (47%)

Prior 7-Day Average 1,093,490

Calls: 582,087 (53%)

Puts: 511,403 (47%)

Current vs Prior 7-Day Avg +8.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.49% | 8.88%8.88% | 22.18%

Prior 5.87% | 10.04%10.04% | 23.08%

Current vs Prior -40.52% | -11.55%-11.55% | -3.89%

Prior 7-Day Avg 5.64% | 10.18%10.72% | 23.33%

Current vs 7-Day Avg -38.10% | -12.82%-17.21% | -4.93%

Prior 7-Day Eod 5.87% | 10.04%-- | --

Current vs 7-Day Eod -40.52% | -11.55%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.12% | 8.60%

Calls: 12.68% | 8.39%

Puts: 13.56% | 8.81%

Prior 7.00% | 4.34%

Calls: 6.51% | 4.57%

Puts: 7.50% | 4.11%

Current vs Prior +87.43% | +98.16%

Prior 7-Day Avg 13.35% | 5.54%

Calls: 16.98% | 6.11%

Puts: 9.71% | 4.97%

Current vs 7-Day Avg -1.70% | +55.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.80M). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (16,769 calls vs 4,972 puts). P/C ratio rising 31% - increased hedging/bearish positioning.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
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 65 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	18.70	19.30	$19.00	3.2%	14	0.59	11.1K
$155.00	Aug 21	21.25	21.95	$21.60	3.2%	2	0.63	240
$150.00	Aug 21	24.00	24.85	$24.43	3.5%	--	0.68	1.5K
$165.00	Aug 21	16.35	17.05	$16.70	4.2%	27	0.54	612
$170.00	Aug 21	14.25	14.90	$14.58	4.5%	56	0.50	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	33.55	34.35	$33.95	2.4%	--	0.66	977
$185.00	Aug 21	29.85	30.65	$30.25	2.6%	--	0.63	644
$180.00	Aug 21	26.30	27.10	$26.70	3.0%	--	0.59	1.8K
$175.00	Aug 21	22.95	23.70	$23.33	3.2%	--	0.55	1.0K
$170.00	Aug 21	19.85	20.60	$20.23	3.7%	--	0.50	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.81, cheapest $0.62)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.77	0.83	$0.80	7.5%	74	0.10	9.4K
$167.50	Jul 10	0.73	0.88	$0.81	18.5%	1.1K	0.24	8.1K
$187.50	Jul 17	0.92	1.05	$0.99	13.1%	25	0.12	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	0.57	0.67	$0.62	16.1%	49	0.07	5.7K
$141.00	Jul 17	0.62	0.75	$0.69	18.8%	2	0.08	26
$142.00	Jul 17	0.70	0.84	$0.77	18.2%	62	0.09	140
$143.00	Jul 17	0.79	0.93	$0.86	16.3%	--	0.10	118
$144.00	Jul 17	0.89	1.02	$0.96	13.5%	2	0.11	31

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	27.25	32.30	$29.78	17.0%	--	1.00	21
$137.00	Jul 10	25.15	30.30	$27.73	18.6%	--	1.00	11
$140.00	Jul 10	22.15	27.30	$24.73	20.8%	--	1.00	18
$142.00	Jul 10	20.20	25.30	$22.75	22.4%	--	1.00	15
$143.00	Jul 10	19.15	24.70	$21.92	25.3%	--	1.00	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	17.35	22.70	$20.02	26.7%	1	0.99	18
$182.50	Jul 10	15.20	20.35	$17.77	29.0%	--	0.98	20
$180.00	Jul 10	12.35	18.00	$15.18	37.2%	10	0.98	8
$175.00	Jul 10	7.45	13.05	$10.25	54.6%	3	0.96	184
$195.00	Jul 17	28.00	33.45	$30.73	17.7%	--	0.93	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 19.4K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	0.35	0.44	$0.40	22.5%	6.2K	0.13	11.2K
$165.00	Jul 10	1.44	1.63	$1.54	12.3%	1.3K	0.39	3.6K
$167.50	Jul 10	0.73	0.88	$0.81	18.5%	1.1K	0.24	8.1K
$170.00	Jul 17	4.00	4.35	$4.18	8.4%	642	0.37	4.0K
$180.00	Jul 17	1.78	1.90	$1.84	6.5%	583	0.20	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 10	4.45	4.95	$4.70	10.6%	783	0.76	1.1K
$167.50	Jul 17	8.55	9.10	$8.82	6.2%	707	0.57	309
$157.50	Jul 10	0.31	0.42	$0.37	29.7%	313	0.14	3.2K
$160.00	Jul 10	0.70	0.86	$0.78	20.5%	287	0.26	1.5K
$165.00	Jul 10	2.75	3.15	$2.95	13.6%	267	0.61	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. 56 strikes (avg 150.3%, max 605.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 10	Aug 21	338.6%	77.3%	338.3%	--	150
$192.50	Jul 10	Jul 17	304.1%	79.3%	283.2%	24	269
$137.00	Jul 10	Jul 17	288.2%	81.3%	254.3%	5	11
$140.00	Jul 10	Aug 21	266.5%	77.0%	246.0%	--	206
$187.50	Jul 10	Aug 7	264.8%	81.5%	224.9%	1	528

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Jul 10	Jul 17	650.2%	92.2%	605.2%	--	78
$138.00	Jul 10	Jul 17	369.7%	82.3%	349.4%	--	146
$135.00	Jul 10	Aug 21	338.6%	77.3%	338.3%	7	5.2K
$139.00	Jul 10	Jul 17	356.7%	87.1%	309.4%	--	477
$133.00	Jul 10	Jul 17	330.6%	90.2%	266.5%	8	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 21.73, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 10	$0.11	$2.39	$0.11	21.73	$187.61
$192.50	$195.00	Jul 10	$0.12	$2.38	$0.12	19.83	$192.62
$192.50	$195.00	Jul 17	$0.12	$2.38	$0.12	19.83	$192.62
$190.00	$192.50	Jul 17	$0.15	$2.35	$0.15	15.67	$190.15
$187.50	$190.00	Jul 17	$0.19	$2.31	$0.19	12.16	$187.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 10	$0.18	$2.32	$0.18	12.89	$157.32
$150.00	$145.00	Aug 7	$0.40	$4.60	$0.40	11.50	$149.60
$140.00	$135.00	Jul 24	$0.58	$4.42	$0.58	7.62	$139.42
$146.00	$145.00	Jul 17	$0.13	$0.87	$0.13	6.69	$145.87
$147.00	$146.00	Jul 17	$0.13	$0.87	$0.13	6.69	$146.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 10	$2.25	$2.25	$0.25	9.00	$154.75
$135.00	$140.00	Jul 24	$4.40	$4.40	$0.60	7.33	$139.40
$140.00	$143.00	Jul 24	$2.62	$2.62	$0.38	6.89	$142.62
$137.00	$140.00	Jul 17	$2.61	$2.61	$0.39	6.69	$139.61
$140.00	$145.00	Aug 21	$4.25	$4.25	$0.75	5.67	$144.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 10	$2.25	$2.25	$0.25	9.00	$182.75
$170.00	$167.50	Jul 10	$2.23	$2.23	$0.27	8.26	$167.77
$177.50	$175.00	Jul 17	$2.17	$2.17	$0.33	6.58	$175.33
$195.00	$190.00	Jul 24	$4.28	$4.28	$0.72	5.94	$190.72
$175.00	$172.50	Jul 10	$2.05	$2.05	$0.45	4.56	$172.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.09, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.45	338.6%	88.3%
$192.50	Jul 10	Jul 17	$0.52	304.1%	79.3%
$195.00	Jul 10	Jul 17	$0.52	221.0%	80.5%
$137.00	Jul 10	Jul 17	$0.55	288.2%	81.3%
$190.00	Jul 10	Jul 17	$0.77	226.2%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$138.00	Jul 10	Jul 17	$0.27	369.7%	82.3%
$133.00	Jul 10	Jul 17	$0.37	330.6%	90.2%
$190.00	Jul 17	Jul 24	$0.37	78.9%	74.7%
$135.00	Jul 10	Jul 17	$0.40	338.6%	88.3%
$139.00	Jul 10	Jul 17	$0.52	356.7%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 2.65% of stock, avg 14.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$2.76	$1.57	$4.33	$158.17	$166.83	2.65%
$165.00	Jul 10	$1.54	$2.95	$4.49	$160.51	$169.49	2.74%
$160.00	Jul 10	$4.40	$0.78	$5.18	$154.82	$165.18	3.17%
$167.50	Jul 10	$0.81	$4.70	$5.51	$161.99	$173.01	3.37%
$157.50	Jul 10	$6.10	$0.37	$6.47	$151.03	$163.97	3.95%
$170.00	Jul 10	$0.40	$6.93	$7.33	$162.67	$177.33	4.48%
$172.50	Jul 10	$0.20	$8.20	$8.40	$164.10	$180.90	5.13%
$155.00	Jul 10	$9.50	$0.19	$9.69	$145.31	$164.69	5.92%
$175.00	Jul 10	$0.14	$10.25	$10.39	$164.61	$185.39	6.35%
$152.50	Jul 10	$11.75	$0.11	$11.86	$140.64	$164.36	7.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.35% of stock, avg 9.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$157.50	Jul 10	$0.20	$0.37	$0.57	$156.93	$173.07
$170.00	$157.50	Jul 10	$0.40	$0.37	$0.77	$156.73	$170.77
$172.50	$160.00	Jul 10	$0.20	$0.78	$0.98	$159.02	$173.48
$167.50	$157.50	Jul 10	$0.81	$0.37	$1.18	$156.32	$168.68
$170.00	$160.00	Jul 10	$0.40	$0.78	$1.18	$158.82	$171.18
$167.50	$160.00	Jul 10	$0.81	$0.78	$1.59	$158.41	$169.09
$172.50	$132.00	Jul 10	$0.20	$1.44	$1.64	$130.36	$174.14
$172.50	$162.50	Jul 10	$0.20	$1.57	$1.77	$160.73	$174.27
$170.00	$132.00	Jul 10	$0.40	$1.44	$1.84	$130.16	$171.84
$165.00	$157.50	Jul 10	$1.54	$0.37	$1.91	$155.59	$166.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 25.32, avg credit $2.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	150/155	Jul 24	$4.81	$0.19	25.32	$135.19	$154.81
135/140	145/150	Jul 24	$4.75	$0.25	19.00	$135.25	$149.75
152/155	158/160	Jul 17	$2.37	$0.13	18.23	$152.63	$159.87
133/134	137/140	Jul 17	$2.83	$0.17	16.65	$131.17	$139.83
145/147	150/155	Jul 24	$4.71	$0.29	16.24	$142.29	$154.71
145/147	155/158	Jul 24	$2.35	$0.15	15.67	$144.65	$157.35
158/160	172/175	Aug 7	$2.35	$0.15	15.67	$157.65	$174.85
178/188	190/195	Aug 14	$9.39	$0.61	15.39	$178.11	$199.39
140/143	150/155	Jul 24	$4.66	$0.34	13.71	$138.34	$154.66
150/152	155/158	Jul 17	$2.32	$0.18	12.89	$150.18	$157.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 10	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Jul 10	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 17	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.13	$4.87	37.46
$167.50	$170.00	$172.50	Aug 7	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Aug 21	$0.15	$4.85	32.33
$165.00	$170.00	$175.00	Aug 21	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.70, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Jul 31	-$0.67	$4.33
$190.00	$195.00	1:2	Jul 24	-$0.97	$4.03
$170.00	$172.50	1:2	Jul 10	$0.00	$2.50
$177.50	$180.00	1:2	Jul 10	-$0.02	$2.48
$182.50	$185.00	1:2	Jul 10	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Aug 14	-$1.70	$8.30
$140.00	$135.00	1:2	Jul 24	-$0.57	$4.43
$140.00	$135.00	1:2	Aug 7	-$2.10	$2.90
$138.00	$135.00	1:2	Jul 17	-$0.44	$2.56
$157.50	$155.00	1:2	Jul 10	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 9.99%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$16.35	0.54	0.8%	9.99%	10.81%	27	612
$170.00	Aug 21	$14.25	0.50	3.9%	8.71%	12.58%	56	2.1K
$165.00	Aug 14	$13.40	0.56	0.8%	8.19%	9.01%	--	52
$167.50	Aug 14	$12.75	0.54	2.4%	7.79%	10.14%	1	4
$165.00	Aug 7	$12.50	0.54	0.8%	7.64%	8.46%	--	78
$175.00	Aug 21	$12.40	0.45	6.9%	7.58%	14.51%	68	1.3K
$170.00	Aug 14	$11.20	0.51	3.9%	6.84%	10.72%	6	40
$167.50	Aug 7	$11.05	0.52	2.4%	6.75%	9.10%	8	120
$165.00	Jul 31	$11.00	0.55	0.8%	6.72%	7.54%	52	298
$180.00	Aug 21	$10.75	0.41	10.0%	6.57%	16.55%	18	3.0K

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 16,769

Total Puts 4,972

Put/Call Ratio 0.30

Net Difference 11,797

Prior's Put/Call Breakdown

Total Calls 28,615

Total Puts 6,484

Put/Call Ratio 0.23

Net Difference 22,131

Prior 7-Day Put/Call Summary

Total Calls 460,526

Total Puts 287,201

Average Put/Call Ratio 0.74

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