COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$159.36 +0.58%

(7/10 10:00) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:01)

◀ 7/10 15:05 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 175,965

Calls: 120,072 (68%)

Puts: 55,893 (32%)

Prior (07/08) 59,670

Calls: 29,479 (49%)

Puts: 30,191 (51%)

Current vs Prior +194.90%

Calls: +307.31% (Calls)

Puts: +85.13% (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 +64.73%

Calls: +82.51%

Puts: +36.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $55.18M

Calls: $28.38M (51%)

Puts: $26.80M (49%)

Prior (07/08) $25.99M

Calls: $12.61M (49%)

Puts: $13.38M (51%)

Current vs Prior +112.30%

Calls: +125.03%

Puts: +100.29%

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 -9.50%

Calls: -25.62%

Puts: +17.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.47

Prior (07/08) 1.02

Current vs Prior -54.55%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -36.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 1,185,161

Calls: 624,490 (53%)

Puts: 560,671 (47%)

Prior (07/08) 1,135,356

Calls: 596,847 (53%)

Puts: 538,509 (47%)

Current vs Prior +4.39%

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 1.71% | 8.26%8.26% | 22.00%

Prior 5.87% | 10.04%10.04% | 23.08%

Current vs Prior -70.80% | -17.73%-17.73% | -4.66%

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

Current vs 7-Day Avg -69.61% | -18.91%-22.99% | -5.70%

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

Current vs 7-Day Eod -70.80% | -17.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.43% | 4.53%

Calls: 25.28% | 5.01%

Puts: 11.58% | 4.05%

Prior 7.00% | 4.34%

Calls: 6.51% | 4.57%

Puts: 7.50% | 4.11%

Current vs Prior +163.29% | +4.38%

Prior 7-Day Avg 13.35% | 5.54%

Calls: 16.98% | 6.11%

Puts: 9.71% | 4.97%

Current vs 7-Day Avg +38.08% | -18.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 195% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (120,072 calls vs 55,893 puts). P/C ratio dropping 55% - 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 BULLISH

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
15:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 190 of results (avg 6.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	12.20	12.45	$12.33	2.0%	223	0.46	2.1K
$175.00	Aug 21	10.55	10.80	$10.68	2.3%	279	0.41	1.3K
$185.00	Aug 21	7.85	8.05	$7.95	2.5%	72	0.33	2.3K
$165.00	Jul 17	3.70	3.80	$3.75	2.7%	8.0K	0.38	11.0K
$180.00	Aug 21	9.10	9.35	$9.23	2.7%	64	0.37	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	18.90	19.20	$19.05	1.6%	439	0.50	1.8K
$170.00	Aug 21	22.00	22.40	$22.20	1.8%	28	0.55	1.3K
$185.00	Aug 21	32.55	33.20	$32.88	2.0%	6	0.67	644
$160.00	Aug 21	16.00	16.35	$16.18	2.2%	547	0.45	3.0K
$155.00	Aug 21	13.35	13.70	$13.52	2.6%	47	0.40	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.35	0.40	$0.38	13.2%	451	0.06	9.4K
$187.50	Jul 17	0.45	0.51	$0.48	12.5%	115	0.07	190
$185.00	Jul 17	0.58	0.62	$0.60	6.7%	1.5K	0.08	2.0K
$182.50	Jul 17	0.74	0.79	$0.77	6.5%	249	0.10	406
$180.00	Jul 17	0.94	0.97	$0.96	3.1%	2.2K	0.12	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.25	0.30	$0.28	17.9%	70	0.04	2.6K
$134.00	Jul 17	0.32	0.38	$0.35	17.1%	109	0.05	25
$135.00	Jul 17	0.37	0.42	$0.40	12.5%	309	0.05	2.1K
$136.00	Jul 17	0.40	0.45	$0.43	11.6%	102	0.06	4
$137.00	Jul 17	0.44	0.49	$0.47	10.6%	30	0.06	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 10	29.35	32.55	$30.95	10.3%	1	1.00	4
$130.00	Jul 10	27.80	31.60	$29.70	12.8%	1	1.00	285
$132.00	Jul 10	25.75	29.55	$27.65	13.7%	--	1.00	33
$135.00	Jul 10	22.80	26.55	$24.68	15.2%	1	1.00	21
$137.00	Jul 10	20.85	24.60	$22.73	16.5%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	5.20	6.35	$5.78	19.9%	1.1K	1.00	1.9K
$167.50	Jul 10	7.40	9.10	$8.25	20.6%	810	1.00	1.1K
$170.00	Jul 10	10.15	11.30	$10.73	10.7%	2.3K	1.00	3.9K
$172.50	Jul 10	12.15	14.85	$13.50	20.0%	8	1.00	73
$175.00	Jul 10	14.75	17.15	$15.95	15.0%	12	1.00	184

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 148.8K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 10	0.00	0.01	$0.01	100.0%	17.4K	0.01	8.1K
$162.50	Jul 10	0.02	0.03	$0.03	33.3%	11.2K	0.04	758
$170.00	Jul 10	0.00	0.01	$0.01	100.0%	11.1K	0.00	11.2K
$165.00	Jul 17	3.70	3.80	$3.75	2.7%	8.0K	0.38	11.0K
$165.00	Jul 10	0.00	0.01	$0.01	100.0%	8.0K	0.01	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.14	1.26	$1.20	10.0%	5.2K	0.15	5.9K
$165.00	Jul 17	9.05	9.50	$9.28	4.8%	4.4K	0.62	803
$157.50	Jul 10	0.07	0.11	$0.09	44.4%	3.8K	0.12	3.2K
$160.00	Jul 10	0.89	1.00	$0.95	11.6%	3.1K	0.67	1.5K
$133.00	Jul 10	0.00	4.25	$2.13	199.5%	2.8K	0.14	202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 495.5%, max 1956.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Jul 10	Jul 24	670.3%	69.0%	870.9%	1	194
$130.00	Jul 10	Aug 21	608.0%	75.9%	701.1%	1	421
$147.00	Jul 10	Jul 17	503.9%	67.5%	646.7%	127	1.3K
$190.00	Jul 10	Aug 21	523.2%	77.2%	577.5%	186	3.2K
$135.00	Jul 10	Aug 21	503.7%	74.9%	572.3%	1	150

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 10	Jul 17	1652.8%	80.4%	1956.8%	38	103
$133.00	Jul 10	Jul 24	1562.8%	76.9%	1932.6%	2.8K	202
$134.00	Jul 10	Jul 17	1518.0%	77.3%	1863.4%	240	290
$138.00	Jul 10	Jul 24	1206.4%	70.9%	1601.1%	142	127
$139.00	Jul 10	Jul 17	1110.7%	72.1%	1440.9%	178	477

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 19.83, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 17	$0.12	$2.38	$0.12	19.83	$185.12
$182.50	$185.00	Jul 17	$0.17	$2.33	$0.17	13.71	$182.67
$180.00	$182.50	Jul 17	$0.19	$2.31	$0.19	12.16	$180.19
$187.50	$190.00	Jul 24	$0.22	$2.28	$0.22	10.36	$187.72
$177.50	$180.00	Jul 17	$0.25	$2.25	$0.25	9.00	$177.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$146.00	$145.00	Jul 10	$0.10	$0.90	$0.10	9.00	$145.90
$142.00	$141.00	Jul 17	$0.11	$0.89	$0.11	8.09	$141.89
$144.00	$143.00	Jul 17	$0.12	$0.88	$0.12	7.33	$143.88
$145.00	$144.00	Jul 17	$0.13	$0.87	$0.13	6.69	$144.87
$140.00	$138.00	Jul 24	$0.28	$1.72	$0.28	6.14	$139.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$144.00	Jul 10	$0.90	$0.90	$0.10	9.00	$143.90
$147.00	$148.00	Jul 17	$0.90	$0.90	$0.10	9.00	$147.90
$135.00	$140.00	Jul 24	$4.40	$4.40	$0.60	7.33	$139.40
$140.00	$145.00	Jul 17	$4.35	$4.35	$0.65	6.69	$144.35
$140.00	$143.00	Jul 24	$2.55	$2.55	$0.45	5.67	$142.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 17	$2.40	$2.40	$0.10	24.00	$177.60
$187.50	$185.00	Jul 10	$2.37	$2.37	$0.13	18.23	$185.13
$182.50	$180.00	Jul 10	$2.32	$2.32	$0.18	12.89	$180.18
$185.00	$180.00	Jul 31	$4.40	$4.40	$0.60	7.33	$180.60
$175.00	$172.50	Jul 17	$2.18	$2.18	$0.32	6.81	$172.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.80, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.37	523.2%	76.3%
$187.50	Jul 10	Jul 17	$0.47	520.9%	75.6%
$135.00	Jul 10	Jul 17	$0.50	503.7%	76.6%
$185.00	Jul 10	Jul 17	$0.59	451.1%	74.6%
$130.00	Jul 10	Jul 17	$0.63	608.0%	84.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Jul 10	Jul 17	$0.15	520.9%	75.6%
$129.00	Jul 10	Jul 17	$0.26	629.1%	86.2%
$130.00	Jul 10	Jul 17	$0.27	608.0%	84.2%
$135.00	Jul 10	Jul 17	$0.39	503.7%	76.6%
$136.00	Jul 10	Jul 17	$0.41	540.1%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 0.78% of stock, avg 14.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 10	$0.30	$0.95	$1.25	$158.75	$161.25	0.78%
$157.50	Jul 10	$1.78	$0.09	$1.87	$155.63	$159.37	1.17%
$162.50	Jul 10	$0.03	$2.97	$3.00	$159.50	$165.50	1.88%
$155.00	Jul 10	$4.28	$0.02	$4.30	$150.70	$159.30	2.70%
$165.00	Jul 10	$0.01	$5.78	$5.79	$159.21	$170.79	3.63%
$152.50	Jul 10	$7.25	$0.01	$7.26	$145.24	$159.76	4.56%
$167.50	Jul 10	$0.01	$8.25	$8.26	$159.24	$175.76	5.18%
$150.00	Jul 10	$9.07	$0.01	$9.08	$140.92	$159.08	5.70%
$149.00	Jul 10	$10.48	$0.01	$10.49	$138.51	$159.49	6.58%
$170.00	Jul 10	$0.01	$10.73	$10.74	$159.26	$180.74	6.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.05% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$139.00	Jul 10	$0.30	$1.37	$1.67	$137.33	$161.67
$160.00	$138.00	Jul 10	$0.30	$1.58	$1.88	$136.12	$161.88
$160.00	$134.00	Jul 10	$0.30	$2.13	$2.43	$131.57	$162.43
$160.00	$133.00	Jul 10	$0.30	$2.13	$2.43	$130.57	$162.43
$160.00	$131.00	Jul 10	$0.30	$2.13	$2.43	$128.57	$162.43
$172.50	$150.00	Jul 17	$1.92	$2.20	$4.12	$145.88	$176.62
$170.00	$150.00	Jul 17	$2.38	$2.20	$4.58	$145.42	$174.58
$172.50	$152.50	Jul 17	$1.92	$2.97	$4.89	$147.61	$177.39
$167.50	$150.00	Jul 17	$3.03	$2.20	$5.23	$144.77	$172.73
$170.00	$152.50	Jul 17	$2.38	$2.97	$5.35	$147.15	$175.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 34.71, avg credit $2.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/132	135/140	Jul 24	$4.86	$0.14	34.71	$127.14	$139.86
150/155	160/165	Aug 21	$4.86	$0.14	34.71	$150.14	$164.86
150/152	160/162	Aug 7	$2.35	$0.15	15.67	$150.15	$162.35
150/152	155/158	Jul 31	$2.34	$0.16	14.62	$150.16	$157.34
131/132	135/137	Jul 17	$1.87	$0.13	14.38	$130.13	$136.87
158/160	162/165	Aug 7	$2.33	$0.17	13.71	$157.67	$164.83
138/140	143/145	Jul 24	$1.86	$0.14	13.29	$138.14	$144.86
152/155	158/160	Jul 31	$2.32	$0.18	12.89	$152.68	$159.82
152/155	162/165	Jul 31	$2.32	$0.18	12.89	$152.68	$164.82
129/130	135/140	Jul 24	$4.60	$0.40	11.50	$125.40	$139.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 21	$0.06	$4.94	82.33
$182.50	$185.00	$187.50	Jul 17	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 31	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 21	$0.11	$4.89	44.45
$170.00	$172.50	$175.00	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 10	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Jul 17	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 24	$0.06	$2.44	40.67
$140.00	$145.00	$150.00	Aug 21	$0.12	$4.88	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. 82 found (best net $-1.18, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$190.00	1:2	Aug 14	-$4.12	$3.38
$165.00	$167.50	1:2	Jul 10	-$0.01	$2.49
$167.50	$170.00	1:2	Jul 10	-$0.01	$2.49
$170.00	$172.50	1:2	Jul 10	-$0.01	$2.49
$180.00	$182.50	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 31	-$1.18	$3.82
$140.00	$135.00	1:2	Jul 31	-$1.73	$3.27
$135.00	$130.00	1:2	Aug 7	-$1.92	$3.08
$135.00	$130.00	1:2	Aug 14	-$2.48	$2.52
$155.00	$152.50	1:2	Jul 10	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 10.07%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$16.05	0.55	0.4%	10.07%	10.47%	110	11.1K
$160.00	Aug 14	$14.20	0.54	0.4%	8.91%	9.31%	20	318
$165.00	Aug 21	$13.95	0.50	3.5%	8.75%	12.29%	454	612
$162.50	Aug 14	$13.35	0.52	2.0%	8.38%	10.35%	7	50
$160.00	Aug 7	$13.10	0.54	0.4%	8.22%	8.62%	76	114
$170.00	Aug 21	$12.20	0.46	6.7%	7.66%	14.33%	223	2.1K
$165.00	Aug 14	$12.10	0.49	3.5%	7.59%	11.13%	3	52
$162.50	Aug 7	$11.90	0.51	2.0%	7.47%	9.44%	7	122
$167.50	Aug 14	$11.20	0.47	5.1%	7.03%	12.14%	1	4
$160.00	Jul 31	$11.00	0.53	0.4%	6.90%	7.30%	65	138

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 120,072

Total Puts 55,893

Put/Call Ratio 0.47

Net Difference 64,179

Prior's Put/Call Breakdown

Total Calls 29,479

Total Puts 30,191

Put/Call Ratio 1.02

Net Difference -712

Prior 7-Day Put/Call Summary

Total Calls 460,526

Total Puts 287,201

Average Put/Call Ratio 0.74

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