Tour v522
COIN
COINBASE GLOBAL INC Class A
$164.66 +12.60%
8/19 13:00

Option Volume

Detail
Current (08/19 1:00pm) 236,018
Calls: 168,181 (71%)
Puts: 67,837 (29%)
Prior (07/31) 251,206
Calls: 157,485 (63%)
Puts: 93,721 (37%)
Current vs Prior -6.05%
Calls: +6.79% (Calls)
Puts: -27.62% (Puts)
Prior 7-Day Total 765,268
Calls: 499,416 (65%)
Puts: 265,852 (35%)
Prior 7-Day Average 109,324
Calls: 71,345 (65%)
Puts: 37,978 (35%)
Current vs Prior 7-Day Avg +115.89%
Calls: +135.73%
Puts: +78.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 1:00pm) $130.78M
Calls: $108.99M (83%)
Puts: $21.79M (17%)
Prior (07/31) $106.76M
Calls: $47.12M (44%)
Puts: $59.64M (56%)
Current vs Prior +22.50%
Calls: +131.32%
Puts: -63.46%
Prior 7-Day Total $372.70M
Calls: $176.79M (47%)
Puts: $195.90M (53%)
Prior 7-Day Average $53.24M
Calls: $25.26M (47%)
Puts: $27.99M (53%)
Current vs Prior 7-Day Avg +145.64%
Calls: +331.54%
Puts: -22.14%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 1:00pm) 0.40
Prior (07/31) 0.60
Current vs Prior -32.22%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.67%
Sentiment BULLISH

Open Interest

Detail
Current (08/19 1:00pm) 1,129,119
Calls: 674,932 (60%)
Puts: 454,187 (40%)
Prior (07/31) 1,043,054
Calls: 593,311 (57%)
Puts: 449,743 (43%)
Current vs Prior +8.25%
Prior 7-Day Total 7,557,555
Calls: 4,464,930 (59%)
Puts: 3,092,625 (41%)
Prior 7-Day Average 1,079,650
Calls: 637,847 (59%)
Puts: 441,803 (41%)
Current vs Prior 7-Day Avg +4.58%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.91% | 9.61%5.91% | 16.82%
Prior 1.01% | 6.72%6.72% | 16.61%
Current vs Prior +484.26% | +43.01%-12.10% | +1.30%
Prior 7-Day Avg 3.89% | 8.27%9.51% | 18.52%
Current vs 7-Day Avg +51.96% | +16.18%-37.88% | -9.17%
Prior 7-Day Eod 1.01% | 6.72%5.20% | 16.07%
Current vs 7-Day Eod +484.26% | +43.01%+13.70% | +4.68%
Sentiment BEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.60% | 5.38%
Calls: 7.48% | 5.31%
Puts: 5.71% | 5.44%
Prior 22.47% | 6.53%
Calls: 29.03% | 9.05%
Puts: 15.91% | 4.00%
Current vs Prior -70.63% | -17.61%
Prior 7-Day Avg 13.75% | 5.83%
Calls: 11.86% | 5.90%
Puts: 15.64% | 5.76%
Current vs 7-Day Avg -52.00% | -7.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($108.99M) vs puts ($21.79M). Dollar volume significantly above 7-day average (146% higher). Volume explosion - 116% above 7-day average (236,018 vs avg 109,324). Extreme bullish P/C ratio of 0.40 - heavy call buying (168,181 calls vs 67,837 puts).

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 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH

📈 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 182 of results (avg 6.5%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1810.6510.90$10.782.3%3.8K0.4817.4K
$160.00Sep 1814.9515.35$15.152.6%1.1K0.603.7K
$190.00Sep 185.155.30$5.232.9%1.2K0.281.5K
$150.00Aug 2816.5017.00$16.753.0%1.2K0.831.1K
$165.00Sep 1812.6013.00$12.803.1%3580.541.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1821.8522.40$22.132.5%200.631.1K
$170.00Sep 1815.2515.65$15.452.6%1060.521.7K
$175.00Sep 1818.4018.90$18.652.7%620.58928
$160.00Sep 189.7010.00$9.853.0%2370.403.7K
$162.50Aug 286.006.20$6.103.3%2130.43123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.50, cheapest $0.20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.280.30$0.296.9%4.3K0.052.6K
$185.00Aug 210.450.50$0.4810.4%1.4K0.082.8K
$182.50Aug 210.580.65$0.6211.3%7600.10308
$180.00Aug 210.770.84$0.818.6%2.1K0.135.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 210.190.21$0.2010.0%4400.05474
$142.00Aug 210.050.06$0.0616.7%7850.011.0K
$145.00Aug 210.080.09$0.0911.1%5.0K0.023.2K
$150.00Aug 210.230.25$0.248.3%8.2K0.064.9K
$143.00Aug 210.060.07$0.0714.3%1.6K0.021.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2128.2031.45$29.8310.9%140.99183
$136.00Aug 2126.2530.50$28.3815.0%90.999
$137.00Aug 2126.2029.30$27.7511.2%110.9924
$141.00Aug 2121.3024.65$22.9814.6%280.9972
$140.00Aug 2123.4026.30$24.8511.7%5920.99774
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2129.1531.65$30.408.2%71.00248
$190.00Aug 2123.8526.15$25.009.2%40.93267
$185.00Aug 2119.5022.05$20.7812.3%450.91335
$182.50Aug 2116.9020.85$18.8820.9%10.891
$180.00Aug 2115.5517.30$16.4310.7%50.871.0K

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 175.2K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.657.00$6.835.1%20.5K0.6919.8K
$170.00Aug 212.362.49$2.425.4%16.1K0.348.0K
$165.00Aug 214.054.20$4.133.6%7.9K0.508.4K
$155.00Aug 2110.3510.95$10.655.6%7.3K0.8513.0K
$175.00Aug 211.361.44$1.405.7%4.8K0.212.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.230.25$0.248.3%8.2K0.064.9K
$145.00Aug 210.080.09$0.0911.1%5.0K0.023.2K
$155.00Aug 210.720.79$0.769.2%3.0K0.152.4K
$157.50Aug 211.221.31$1.277.1%3.0K0.22991
$148.00Aug 210.130.17$0.1526.7%2.9K0.042.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 23.8%, max 40.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 21Sep 1197.4%69.4%40.4%550482
$175.00Aug 21Oct 295.1%72.7%30.7%4.8K2.9K
$172.50Aug 21Oct 292.4%72.8%26.9%1.1K881
$170.00Aug 21Oct 289.9%73.1%23.0%16.1K8.1K
$162.50Aug 21Oct 282.0%67.4%21.7%3.0K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 21Sep 1197.4%69.4%40.4%369
$175.00Aug 21Sep 2595.1%70.9%34.0%311.2K
$172.50Aug 21Oct 292.4%72.8%26.9%26232
$170.00Aug 21Oct 289.9%73.1%23.0%2301.2K
$162.50Aug 21Oct 282.0%67.4%21.7%1.3K266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 6.81, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 2$0.32$2.18$0.3269%6.81$150.32
$160.00$162.50Oct 2$0.20$2.30$0.2059%11.50$160.20
$138.00$140.00Sep 25$0.72$1.28$0.7282%1.78$138.72
$180.00$185.00Oct 2$1.03$3.97$1.0340%3.85$181.03
$144.00$147.00Oct 2$1.37$1.63$1.3775%1.19$145.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Aug 28$1.55$0.95$1.5585%0.61$188.45
$157.50$155.00Oct 2$0.38$2.12$0.3838%5.58$157.12
$175.00$172.50Sep 25$1.10$1.40$1.1056%1.27$173.90
$140.00$139.00Sep 25$0.10$0.90$0.1019%9.00$139.90
$150.00$149.00Sep 4$0.19$0.81$0.1923%4.26$149.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 2.33, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 2$1.89$1.89$3.1163%0.61$186.89
$167.50$170.00Sep 25$1.25$1.25$1.2548%1.00$168.75
$182.50$185.00Aug 21$0.14$0.14$2.3690%0.06$182.64
$185.00$190.00Aug 21$0.19$0.19$4.8192%0.04$185.19
$180.00$182.50Aug 21$0.19$0.19$2.3187%0.08$180.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$150.00Oct 2$1.75$1.75$0.7567%2.33$150.75
$142.00$140.00Oct 2$1.28$1.28$0.7277%1.78$140.72
$140.00$139.00Oct 2$0.80$0.80$0.2079%4.00$139.20
$137.00$136.00Oct 2$0.75$0.75$0.2582%3.00$136.25
$155.00$152.50Oct 2$1.45$1.45$1.0564%1.38$153.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.98, cheapest $2.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Aug 28$2.9189.9%72.6%
$167.50Aug 21Aug 28$3.0088.3%71.7%
$165.00Aug 21Aug 28$3.1585.2%71.1%
$162.50Aug 21Aug 28$3.1382.0%69.5%
$160.00Aug 21Aug 28$2.9780.4%68.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Aug 28$2.8089.9%72.6%
$167.50Aug 21Aug 28$2.9388.3%71.7%
$165.00Aug 21Aug 28$2.9785.2%71.1%
$162.50Aug 21Aug 28$3.0282.0%69.5%
$160.00Aug 21Aug 28$2.8780.4%68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.12% of stock, avg 13.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Aug 21$5.35$3.08$8.43$154.07$170.935.12%
$165.00Aug 21$4.13$4.38$8.51$156.49$173.515.17%
$160.00Aug 21$6.83$2.03$8.86$151.14$168.865.38%
$167.50Aug 21$3.23$5.95$9.18$158.32$176.685.58%
$157.50Aug 21$8.60$1.27$9.87$147.63$167.375.99%
$170.00Aug 21$2.42$7.68$10.10$159.90$180.106.13%
$155.00Aug 21$10.65$0.76$11.41$143.59$166.416.93%
$172.50Aug 21$1.84$9.63$11.47$161.03$183.976.97%
$175.00Aug 21$1.40$11.45$12.85$162.15$187.857.80%
$152.50Aug 21$12.70$0.42$13.12$139.38$165.627.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.11% of stock, avg 9.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$155.00Aug 21$1.06$0.76$1.82$153.18$179.32
$175.00$155.00Aug 21$1.40$0.76$2.16$152.84$177.16
$177.50$157.50Aug 21$1.06$1.27$2.33$155.17$179.83
$175.00$157.50Aug 21$1.40$1.27$2.67$154.83$177.67
$172.50$155.00Aug 21$1.84$0.76$2.60$152.40$175.10
$172.50$157.50Aug 21$1.84$1.27$3.11$154.39$175.61
$177.50$160.00Aug 21$1.06$2.03$3.09$156.91$180.59
$175.00$160.00Aug 21$1.40$2.03$3.43$156.57$178.43
$170.00$155.00Aug 21$2.42$0.76$3.18$151.82$173.18
$172.50$160.00Aug 21$1.84$2.03$3.87$156.13$176.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 0.68, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/155188/190Aug 28$1.01$1.4956%0.68$153.99$188.51
152/155185/188Aug 28$1.07$1.4354%0.75$153.93$186.07
152/155180/182Aug 28$1.19$1.3148%0.91$153.81$181.19
152/155182/185Aug 28$1.10$1.4051%0.79$153.90$183.60
152/155175/178Aug 28$1.36$1.1441%1.19$153.64$176.36
158/160182/185Aug 21$0.90$1.6059%0.56$159.10$183.40
155/158188/190Aug 28$1.09$1.4151%0.77$156.41$188.59
155/158185/188Aug 28$1.15$1.3549%0.85$156.35$186.15
152/155182/185Aug 21$0.48$2.0275%0.24$154.52$182.98
158/160180/182Aug 21$0.95$1.5556%0.61$159.05$180.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Aug 21$0.09$2.4117%26.78
$165.00$170.00$175.00Sep 18$0.22$4.7812%21.73
$170.00$172.50$175.00Aug 28$0.06$2.449%40.67
$172.50$175.00$177.50Aug 28$0.07$2.438%34.71
$172.50$175.00$177.50Aug 21$0.10$2.4010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 18$0.20$4.8012%24.00
$160.00$165.00$170.00Sep 18$0.20$4.8012%24.00
$160.00$162.50$165.00Aug 28$0.05$2.4511%49.00
$165.00$167.50$170.00Aug 21$0.16$2.3417%14.63
$165.00$167.50$170.00Aug 28$0.07$2.4310%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.10, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.10$4.90
$190.00$195.001:2Aug 21-$0.13$4.87
$182.50$185.001:2Aug 21-$0.34$2.16
$180.00$182.501:2Aug 21-$0.43$2.07
$177.50$180.001:2Aug 21-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Aug 21-$0.08$2.42
$157.50$155.001:2Aug 21-$0.25$2.25
$152.50$150.001:2Aug 21-$0.06$2.44
$160.00$157.501:2Aug 21-$0.51$1.99
$142.00$141.001:2Aug 21$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.80%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 2$9.550.419.3%5.80%15.12%88
$175.00Oct 2$11.100.456.3%6.74%13.02%1918
$170.00Oct 2$13.000.493.2%7.90%11.14%1536
$185.00Oct 2$8.050.3712.3%4.89%17.24%529
$167.50Oct 2$14.000.521.7%8.50%10.23%1216
$165.00Oct 2$15.100.540.2%9.17%9.38%1876
$190.00Oct 2$7.100.3215.4%4.31%19.70%1227
$172.50Oct 2$10.900.474.8%6.62%11.38%33
$170.00Sep 25$11.800.493.2%7.17%10.41%108581
$175.00Sep 25$9.850.446.3%5.98%12.26%3346

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 168,181
Total Puts 67,837
Put/Call Ratio 0.40
Net Difference 100,344

Prior's Put/Call Breakdown

Total Calls 157,485
Total Puts 93,721
Put/Call Ratio 0.60
Net Difference 63,764

Prior 7-Day Put/Call Summary

Total Calls 499,416
Total Puts 265,852
Average Put/Call Ratio 0.57
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