Tour v509
COIN
COINBASE GLOBAL INC Class A
$146.82 -2.48%
(8/17 18:02) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:02)
◀ 8/18 15:05 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 79,926
Calls: 59,453 (74%)
Puts: 20,473 (26%)
Prior (08/14) 158,992
Calls: 96,386 (61%)
Puts: 62,606 (39%)
Current vs Prior -49.73%
Calls: -38.32% (Calls)
Puts: -67.30% (Puts)
Prior 7-Day Total 678,506
Calls: 454,914 (67%)
Puts: 223,592 (33%)
Prior 7-Day Average 96,929
Calls: 64,987 (67%)
Puts: 31,941 (33%)
Current vs Prior 7-Day Avg -17.54%
Calls: -8.52%
Puts: -35.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $41.33M
Calls: $28.95M (70%)
Puts: $12.37M (30%)
Prior (08/14) $55.15M
Calls: $22.51M (41%)
Puts: $32.64M (59%)
Current vs Prior -25.07%
Calls: +28.64%
Puts: -62.10%
Prior 7-Day Total $357.31M
Calls: $179.60M (50%)
Puts: $177.71M (50%)
Prior 7-Day Average $51.04M
Calls: $25.66M (50%)
Puts: $25.39M (50%)
Current vs Prior 7-Day Avg -19.04%
Calls: +12.85%
Puts: -51.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.34
Prior (08/14) 0.65
Current vs Prior -46.98%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -35.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 1,112,875
Calls: 661,415 (59%)
Puts: 451,460 (41%)
Prior (08/14) 1,134,167
Calls: 677,385 (60%)
Puts: 456,782 (40%)
Current vs Prior -1.88%
Prior 7-Day Total 7,441,411
Calls: 4,379,146 (59%)
Puts: 3,062,265 (41%)
Prior 7-Day Average 1,063,058
Calls: 625,592 (59%)
Puts: 437,466 (41%)
Current vs Prior 7-Day Avg +4.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.21% | 8.51%5.21% | 16.07%
Prior 3.90% | 7.89%7.89% | 17.18%
Current vs Prior +33.68% | +7.94%-33.94% | -6.46%
Prior 7-Day Avg 4.79% | 8.88%10.50% | 19.27%
Current vs 7-Day Avg +8.77% | -4.10%-50.38% | -16.59%
Prior 7-Day Eod 3.90% | 7.89%6.36% | 16.44%
Current vs 7-Day Eod +33.68% | +7.94%-18.12% | -2.22%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.87% | 5.58%
Calls: 7.41% | 6.15%
Puts: 8.33% | 5.00%
Prior 4.75% | 4.63%
Calls: 4.57% | 3.95%
Puts: 4.92% | 5.31%
Current vs Prior +65.68% | +20.52%
Prior 7-Day Avg 11.28% | 5.72%
Calls: 8.07% | 5.25%
Puts: 14.49% | 6.20%
Current vs 7-Day Avg -30.23% | -2.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($28.95M). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (59,453 calls vs 20,473 puts). P/C ratio dropping 47% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 207 of results (avg 6.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.520.53$0.531.9%6.6K0.1117.9K
$145.00Sep 1811.4511.75$11.602.6%130.57938
$150.00Sep 189.309.55$9.432.7%5620.491.5K
$149.00Aug 212.652.73$2.693.0%6670.42354
$150.00Aug 212.302.37$2.343.0%11.4K0.3812.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 212.212.26$2.242.2%3320.361.0K
$167.50Aug 2821.3022.00$21.653.2%30.8635
$146.00Aug 285.405.60$5.503.6%310.46503
$140.00Aug 282.893.00$2.953.7%7950.301.4K
$155.00Sep 412.4512.95$12.703.9%50.63157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.130.15$0.1414.3%2.4K0.036.7K
$165.00Aug 210.250.27$0.267.7%7760.068.1K
$172.50Aug 210.100.12$0.1118.2%1160.03884
$167.50Aug 210.180.20$0.1910.5%640.041.3K
$162.50Aug 210.340.39$0.3713.5%2770.081.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.130.15$0.1414.3%1720.043.9K
$135.00Aug 210.340.38$0.3611.1%7350.082.7K
$136.00Aug 210.410.47$0.4413.6%2630.10413
$137.00Aug 210.530.57$0.557.3%2380.12426
$125.00Aug 280.330.40$0.3718.9%3960.05621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2126.4528.65$27.558.0%20.99118
$125.00Aug 2121.5023.15$22.337.4%--0.98180
$120.00Aug 2826.6528.80$27.737.8%--0.9715
$130.00Aug 2116.4519.55$18.0017.2%90.97229
$120.00Sep 426.8530.60$28.7313.1%20.9422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2121.9523.80$22.888.1%1701.001.2K
$172.50Aug 2124.9526.20$25.584.9%31.00232
$175.00Aug 2126.7029.00$27.858.3%51.001.1K
$167.50Aug 2120.4021.35$20.884.5%60.95184
$165.00Aug 2117.6518.95$18.307.1%150.942.6K

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 57.2K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.302.37$2.343.0%11.4K0.3812.5K
$160.00Aug 210.520.53$0.531.9%6.6K0.1117.9K
$155.00Aug 211.081.16$1.127.1%5.2K0.2112.9K
$170.00Aug 210.130.15$0.1414.3%2.4K0.036.7K
$160.00Aug 282.002.09$2.054.4%1.7K0.231.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.021.07$1.054.8%2.5K0.209.5K
$145.00Aug 212.602.75$2.685.6%1.4K0.413.3K
$130.00Aug 280.720.82$0.7713.0%9660.101.6K
$140.00Aug 282.893.00$2.953.7%7950.301.4K
$135.00Aug 210.340.38$0.3611.1%7350.082.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 8.1%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 21Sep 2573.2%63.8%14.8%5227.7K
$155.00Aug 21Oct 271.2%64.6%10.4%5.2K12.9K
$147.00Aug 21Oct 266.7%60.6%10.1%275355
$152.50Aug 21Oct 269.8%63.4%10.0%1.4K8.4K
$146.00Aug 21Sep 2565.8%59.9%9.9%60133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 21Sep 2573.2%63.8%14.8%211.1K
$146.00Aug 21Oct 265.8%58.3%12.8%381576
$147.00Aug 21Sep 2566.7%59.5%12.2%4141.6K
$141.00Aug 21Sep 2565.8%59.6%10.4%220464
$155.00Aug 21Oct 271.2%64.6%10.4%762.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 2.85, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Oct 2$1.30$3.70$1.3046%2.85$156.30
$130.00$135.00Sep 4$3.32$1.68$3.3284%0.51$133.32
$162.50$165.00Sep 25$0.28$2.22$0.2836%7.93$162.78
$138.00$140.00Sep 25$0.77$1.23$0.7767%1.60$138.77
$170.00$172.50Oct 2$0.25$2.25$0.2531%9.00$170.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Sep 4$1.35$1.15$1.3567%0.85$156.15
$157.50$155.00Aug 28$1.50$1.00$1.5073%0.67$156.00
$149.00$148.00Oct 2$0.22$0.78$0.2247%3.55$148.78
$152.50$150.00Aug 28$1.37$1.13$1.3762%0.82$151.13
$150.00$149.00Oct 2$0.40$0.60$0.4048%1.50$149.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.55, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Oct 2$1.66$1.66$0.8448%1.98$151.66
$148.00$149.00Sep 25$0.80$0.80$0.2046%4.00$148.80
$172.50$175.00Oct 2$0.88$0.88$1.6270%0.54$173.38
$167.50$170.00Sep 4$0.54$0.54$1.9679%0.28$168.04
$167.50$170.00Oct 2$0.87$0.87$1.6366%0.53$168.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Sep 25$1.77$1.77$3.2371%0.55$133.23
$135.00$130.00Sep 18$1.57$1.57$3.4372%0.46$133.43
$145.00$140.00Sep 18$2.33$2.33$2.6756%0.87$142.67
$130.00$125.00Oct 2$1.38$1.38$3.6276%0.38$128.62
$140.00$135.00Sep 18$1.88$1.88$3.1264%0.60$138.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.39, cheapest $2.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 21Aug 28$2.5866.7%61.2%
$148.00Aug 21Aug 28$2.4768.3%62.9%
$150.00Aug 21Aug 28$2.4168.2%62.9%
$145.00Aug 21Aug 28$2.4566.3%61.4%
$149.00Aug 21Aug 28$2.4967.7%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 21Aug 28$2.4066.7%61.2%
$148.00Aug 21Aug 28$2.4068.3%62.9%
$150.00Aug 21Aug 28$2.2568.2%62.9%
$145.00Aug 21Aug 28$2.3566.3%61.4%
$149.00Aug 21Aug 28$2.3267.7%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 4.84% of stock, avg 11.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Aug 21$3.50$3.60$7.10$139.90$154.104.84%
$146.00Aug 21$4.05$3.10$7.15$138.85$153.154.87%
$145.00Aug 21$4.58$2.68$7.26$137.74$152.264.94%
$148.00Aug 21$3.13$4.15$7.28$140.72$155.284.96%
$144.00Aug 21$5.18$2.24$7.42$136.58$151.425.05%
$149.00Aug 21$2.69$4.78$7.47$141.53$156.475.09%
$143.00Aug 21$5.73$1.87$7.60$135.40$150.605.18%
$150.00Aug 21$2.34$5.43$7.77$142.23$157.775.29%
$142.00Aug 21$6.55$1.57$8.12$133.88$150.125.53%
$141.00Aug 21$7.25$1.29$8.54$132.46$149.545.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.04% of stock, avg 9.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Aug 21$1.12$1.87$2.99$140.01$157.99
$152.50$143.00Aug 21$1.63$1.87$3.50$139.50$156.00
$155.00$144.00Aug 21$1.12$2.24$3.36$140.64$158.36
$152.50$144.00Aug 21$1.63$2.24$3.87$140.13$156.37
$150.00$143.00Aug 21$2.34$1.87$4.21$138.79$154.21
$150.00$144.00Aug 21$2.34$2.24$4.58$139.42$154.58
$155.00$145.00Aug 21$1.12$2.68$3.80$141.20$158.80
$152.50$145.00Aug 21$1.63$2.68$4.31$140.69$156.81
$149.00$143.00Aug 21$2.69$1.87$4.56$138.44$153.56
$150.00$145.00Aug 21$2.34$2.68$5.02$139.98$155.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 2.05, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/138172/175Oct 2$1.68$0.8236%2.05$136.32$174.18
135/136172/175Oct 2$1.50$1.0039%1.50$134.50$174.00
136/138168/170Oct 2$1.67$0.8332%2.01$136.33$169.17
130/135165/170Sep 25$3.09$1.9137%1.62$131.91$168.09
135/136168/170Oct 2$1.49$1.0135%1.48$134.51$168.99
137/140162/165Aug 21$0.61$2.3972%0.26$139.39$163.11
135/137160/162Sep 11$1.30$1.2038%1.08$135.70$161.30
135/137165/168Sep 11$1.12$1.3844%0.81$135.88$166.12
136/137162/165Aug 21$0.22$2.2880%0.10$136.78$162.72
137/140160/162Aug 21$0.66$2.3468%0.28$139.34$160.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.16$4.8412%30.25
$145.00$150.00$155.00Sep 18$0.27$4.7314%17.52
$125.00$130.00$135.00Sep 18$0.27$4.7313%17.52
$135.00$140.00$145.00Sep 18$0.35$4.6515%13.29
$152.50$155.00$157.50Aug 28$0.09$2.4111%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.26$4.7414%18.23
$125.00$130.00$135.00Oct 2$0.17$4.8311%28.41
$130.00$135.00$140.00Sep 18$0.31$4.6914%15.13
$125.00$130.00$135.00Aug 21$0.15$4.857%32.33
$120.00$125.00$130.00Sep 4$0.24$4.7610%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-2.28, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Sep 11-$2.28$12.72
$120.00$130.001:2Aug 28-$8.43$1.57
$120.00$130.001:2Sep 4-$8.81$1.19
$157.50$160.001:2Aug 21-$0.28$2.22
$162.50$165.001:2Aug 21-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$137.001:2Aug 21-$0.05$2.95
$125.00$120.001:2Sep 4-$0.05$4.95
$130.00$125.001:2Sep 4-$0.29$4.71
$135.00$130.001:2Sep 4-$0.63$4.37
$125.00$120.001:2Aug 28-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.52%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Oct 2$8.100.419.0%5.52%14.49%3550
$155.00Oct 2$9.700.465.6%6.61%12.18%319
$152.50Oct 2$10.600.493.9%7.22%11.09%1033
$150.00Oct 2$11.600.522.2%7.90%10.07%923
$165.00Oct 2$6.700.3612.4%4.56%16.95%275
$149.00Oct 2$12.000.541.5%8.17%9.66%24
$167.50Oct 2$6.100.3414.1%4.15%18.24%--16
$148.00Oct 2$12.450.540.8%8.48%9.28%71
$147.00Oct 2$12.850.550.1%8.75%8.87%2--
$172.50Oct 2$5.100.3017.5%3.47%20.96%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 59,453
Total Puts 20,473
Put/Call Ratio 0.34
Net Difference 38,980

Prior's Put/Call Breakdown

Total Calls 96,386
Total Puts 62,606
Put/Call Ratio 0.65
Net Difference 33,780

Prior 7-Day Put/Call Summary

Total Calls 454,914
Total Puts 223,592
Average Put/Call Ratio 0.54
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All