Tour v525
COIN
COINBASE GLOBAL INC Class A
$159.43 +9.02%
8/19 15:00

Option Volume

Detail
Current (08/19 3:00pm) 285,399
Calls: 198,768 (70%)
Puts: 86,631 (30%)
Prior (07/31) 333,964
Calls: 212,120 (64%)
Puts: 121,844 (36%)
Current vs Prior -14.54%
Calls: -6.29% (Calls)
Puts: -28.90% (Puts)
Prior 7-Day Total 778,139
Calls: 519,352 (67%)
Puts: 258,787 (33%)
Prior 7-Day Average 111,162
Calls: 74,193 (67%)
Puts: 36,969 (33%)
Current vs Prior 7-Day Avg +156.74%
Calls: +167.91%
Puts: +134.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 3:00pm) $122.44M
Calls: $88.48M (72%)
Puts: $33.96M (28%)
Prior (07/31) $157.82M
Calls: $101.40M (64%)
Puts: $56.42M (36%)
Current vs Prior -22.41%
Calls: -12.74%
Puts: -39.80%
Prior 7-Day Total $385.00M
Calls: $191.26M (50%)
Puts: $193.74M (50%)
Prior 7-Day Average $55.00M
Calls: $27.32M (50%)
Puts: $27.68M (50%)
Current vs Prior 7-Day Avg +122.63%
Calls: +223.83%
Puts: +22.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 3:00pm) 0.44
Prior (07/31) 0.57
Current vs Prior -24.12%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -16.71%
Sentiment BULLISH

Open Interest

Detail
Current (08/19 3:00pm) 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 7,632,900
Calls: 4,521,373 (59%)
Puts: 3,111,527 (41%)
Prior 7-Day Average 1,090,414
Calls: 645,910 (59%)
Puts: 444,503 (41%)
Current vs Prior 7-Day Avg +3.55%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.43% | 9.09%5.43% | 16.45%
Prior 5.21% | 8.51%5.21% | 16.07%
Current vs Prior +4.13% | +6.83%+4.13% | +2.35%
Prior 7-Day Avg 3.79% | 8.08%8.45% | 17.88%
Current vs 7-Day Avg +42.99% | +12.50%-35.78% | -7.97%
Prior 7-Day Eod 5.21% | 8.51%5.20% | 16.07%
Current vs 7-Day Eod +4.13% | +6.83%+4.39% | +2.38%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.62% | 4.80%
Calls: 7.42% | 5.19%
Puts: 3.82% | 4.41%
Prior 7.87% | 5.58%
Calls: 7.41% | 6.15%
Puts: 8.33% | 5.00%
Current vs Prior -28.59% | -13.98%
Prior 7-Day Avg 13.28% | 5.56%
Calls: 11.53% | 5.58%
Puts: 15.02% | 5.55%
Current vs 7-Day Avg -57.67% | -13.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($88.48M). Dollar volume significantly above 7-day average (123% higher). Volume explosion - 157% above 7-day average (285,399 vs avg 111,162). Extreme bullish P/C ratio of 0.44 - heavy call buying (198,768 calls vs 86,631 puts).

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 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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 190 of results (avg 6.8%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 189.8010.05$9.932.5%5060.471.5K
$175.00Sep 186.656.85$6.753.0%1.7K0.353.2K
$170.00Sep 188.058.30$8.183.1%5.0K0.4117.4K
$155.00Sep 1814.1014.55$14.333.1%9890.601.1K
$160.00Sep 1811.7512.15$11.953.3%1.4K0.533.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1817.9018.35$18.132.5%1100.591.7K
$175.00Sep 1821.4022.05$21.733.0%720.64928
$185.00Sep 1829.1530.05$29.603.0%60.741.3K
$160.00Sep 1811.7012.10$11.903.4%2750.473.7K
$180.00Sep 1825.0526.00$25.533.7%350.691.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.150.18$0.1618.8%1.6K0.032.8K
$180.00Aug 210.250.29$0.2714.8%3.0K0.065.0K
$175.00Aug 210.460.52$0.4912.2%6.0K0.102.9K
$190.00Aug 210.110.12$0.128.3%5.9K0.022.6K
$172.50Aug 210.640.72$0.6811.8%1.4K0.13878
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 210.100.12$0.1118.2%1.7K0.031.9K
$140.00Aug 210.060.07$0.0714.3%2.6K0.029.6K
$146.00Aug 210.190.23$0.2119.0%2860.05606
$147.00Aug 210.250.30$0.2817.9%1.3K0.071.7K
$149.00Aug 210.410.48$0.4415.9%8550.10474

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2128.2532.40$30.3313.7%240.99217
$135.00Aug 2123.1025.80$24.4511.0%190.99183
$136.00Aug 2121.5026.40$23.9520.5%90.999
$137.00Aug 2121.6525.40$23.5315.9%110.9924
$140.00Aug 2118.2020.00$19.109.4%6000.98774
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2122.9526.85$24.9015.7%521.00335
$190.00Aug 2129.4531.05$30.255.3%51.00267
$182.50Aug 2119.7525.35$22.5524.8%10.941
$180.00Aug 2119.5522.15$20.8512.5%50.931.0K
$177.50Aug 2114.9020.55$17.7331.9%10.9266

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 214.6K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.403.60$3.505.7%22.5K0.4919.8K
$170.00Aug 210.910.97$0.946.4%19.2K0.178.0K
$165.00Aug 211.791.88$1.844.9%10.0K0.308.4K
$155.00Aug 216.056.50$6.287.2%8.1K0.7113.0K
$175.00Aug 210.460.52$0.4912.2%6.0K0.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.520.60$0.5614.3%10.6K0.134.9K
$160.00Aug 213.854.00$3.933.8%5.7K0.513.4K
$155.00Aug 211.661.77$1.726.4%5.5K0.292.4K
$145.00Aug 210.150.19$0.1723.5%5.2K0.043.2K
$157.50Aug 212.632.79$2.715.9%3.7K0.40991

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 19.1%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Oct 287.0%68.7%26.7%19.2K8.1K
$167.50Aug 21Oct 285.2%68.7%24.0%3.1K1.3K
$157.50Aug 21Sep 2576.5%63.4%20.6%2.7K7.8K
$160.00Aug 21Oct 278.0%64.8%20.3%22.5K19.9K
$165.00Aug 21Oct 282.4%68.5%20.2%10.0K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Oct 287.0%68.7%26.7%2891.2K
$167.50Aug 21Oct 285.2%68.7%24.0%67181
$160.00Aug 21Oct 278.0%64.8%20.3%6.0K3.4K
$165.00Aug 21Oct 282.4%68.5%20.2%1.8K2.6K
$157.50Aug 21Oct 276.5%65.0%17.8%4.0K997

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.92, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$137.00Aug 28$1.05$0.95$1.0595%0.90$136.05
$140.00$143.00Oct 2$1.40$1.60$1.4076%1.14$141.40
$142.00$143.00Aug 21$0.30$0.70$0.3098%2.33$142.30
$180.00$185.00Oct 2$0.95$4.05$0.9535%4.26$180.95
$146.00$147.00Aug 21$0.35$0.65$0.3595%1.86$146.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Aug 21$1.30$1.20$1.3092%0.92$176.20
$190.00$187.50Aug 28$1.57$0.93$1.5789%0.59$188.43
$170.00$167.50Sep 11$1.20$1.30$1.2062%1.08$168.80
$157.50$155.00Oct 2$0.90$1.60$0.9043%1.78$156.60
$157.50$155.00Sep 25$0.95$1.55$0.9543%1.63$156.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 5.67, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$180.00Aug 21$0.11$0.11$2.3992%0.05$177.61
$172.50$175.00Aug 21$0.19$0.19$2.3187%0.08$172.69
$167.50$170.00Sep 11$0.92$0.92$1.5858%0.58$168.42
$167.50$170.00Aug 21$0.38$0.38$2.1277%0.18$167.88
$170.00$172.50Aug 21$0.26$0.26$2.2483%0.12$170.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$136.00$135.00Oct 2$0.85$0.85$0.1579%5.67$135.15
$155.00$152.50Oct 2$1.62$1.62$0.8860%1.84$153.38
$155.00$152.50Sep 25$1.50$1.50$1.0060%1.50$153.50
$155.00$150.00Sep 18$2.23$2.23$2.7760%0.81$152.77
$150.00$145.00Sep 18$1.82$1.82$3.1867%0.57$148.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.87, cheapest $2.63)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Aug 28$2.8182.4%68.9%
$157.50Aug 21Aug 28$2.9876.5%64.6%
$162.50Aug 21Aug 28$3.0179.9%68.5%
$160.00Aug 21Aug 28$3.0378.0%67.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Aug 28$2.6382.4%68.9%
$157.50Aug 21Aug 28$2.7776.5%64.6%
$162.50Aug 21Aug 28$2.8479.9%68.5%
$160.00Aug 21Aug 28$2.8778.0%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.66% of stock, avg 13.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Aug 21$4.72$2.71$7.43$150.07$164.934.66%
$160.00Aug 21$3.50$3.93$7.43$152.57$167.434.66%
$155.00Aug 21$6.28$1.72$8.00$147.00$163.005.02%
$162.50Aug 21$2.54$5.48$8.02$154.48$170.525.03%
$165.00Aug 21$1.84$7.30$9.14$155.86$174.145.73%
$152.50Aug 21$8.15$1.01$9.16$143.34$161.665.75%
$167.50Aug 21$1.32$9.30$10.62$156.88$178.126.66%
$150.00Aug 21$10.30$0.56$10.86$139.14$160.866.81%
$149.00Aug 21$11.30$0.44$11.74$137.26$160.747.36%
$148.00Aug 21$12.05$0.33$12.38$135.62$160.387.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.87% of stock, avg 8.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Aug 21$0.94$0.44$1.38$147.62$171.38
$170.00$150.00Aug 21$0.94$0.56$1.50$148.50$171.50
$170.00$152.50Aug 21$0.94$1.01$1.95$150.55$171.95
$167.50$149.00Aug 21$1.32$0.44$1.76$147.24$169.26
$167.50$150.00Aug 21$1.32$0.56$1.88$148.12$169.38
$167.50$152.50Aug 21$1.32$1.01$2.33$150.17$169.83
$165.00$149.00Aug 21$1.84$0.44$2.28$146.72$167.28
$165.00$150.00Aug 21$1.84$0.56$2.40$147.60$167.40
$170.00$155.00Aug 21$0.94$1.72$2.66$152.34$172.66
$165.00$152.50Aug 21$1.84$1.01$2.85$149.65$167.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 0.49, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/155178/180Aug 21$0.82$1.6863%0.49$154.18$178.32
150/152178/180Aug 21$0.56$1.9473%0.29$151.94$178.06
152/155175/178Aug 21$0.82$1.6861%0.49$154.18$175.82
152/155172/175Aug 21$0.90$1.6058%0.56$154.10$173.40
150/152175/178Aug 21$0.56$1.9470%0.29$151.94$175.56
150/152172/175Aug 21$0.64$1.8667%0.34$151.86$173.14
152/155170/172Aug 21$0.97$1.5353%0.63$154.03$170.97
150/152170/172Aug 21$0.71$1.7963%0.40$151.79$170.71
148/149178/180Aug 21$0.22$2.2882%0.10$148.78$177.72
152/155168/170Aug 21$1.09$1.4147%0.77$153.91$168.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 18$0.21$4.7914%22.81
$135.00$140.00$145.00Sep 18$0.16$4.8411%30.25
$160.00$162.50$165.00Aug 28$0.08$2.4211%30.25
$170.00$175.00$180.00Sep 18$0.21$4.7910%22.81
$160.00$165.00$170.00Sep 18$0.27$4.7312%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.21$4.7913%22.81
$175.00$180.00$185.00Sep 4$0.15$4.8510%32.33
$180.00$185.00$190.00Sep 25$0.10$4.908%49.00
$170.00$175.00$180.00Sep 18$0.20$4.8010%24.00
$155.00$157.50$160.00Aug 21$0.23$2.2722%9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.30, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.08$4.92
$177.50$180.001:2Aug 21-$0.16$2.34
$180.00$182.501:2Aug 21-$0.13$2.37
$182.50$185.001:2Aug 21-$0.12$2.38
$172.50$175.001:2Aug 21-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Aug 21-$0.30$2.20
$152.50$150.001:2Aug 21-$0.11$2.39
$135.00$130.001:2Sep 4-$0.16$4.84
$135.00$130.001:2Sep 11-$0.26$4.74
$157.50$155.001:2Aug 21-$0.73$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.59%, avg 3.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Oct 2$10.500.456.6%6.59%13.22%1736
$175.00Oct 2$8.950.409.8%5.61%15.38%2918
$167.50Oct 2$11.350.475.1%7.12%12.18%1216
$165.00Oct 2$12.250.503.5%7.68%11.18%2076
$172.50Oct 2$9.500.428.2%5.96%14.16%33
$162.50Oct 2$13.300.521.9%8.34%10.27%325--
$180.00Oct 2$7.550.3512.9%4.74%17.64%138
$185.00Oct 2$6.500.3216.0%4.08%20.12%529
$160.00Oct 2$14.300.550.4%8.97%9.33%4882
$190.00Oct 2$5.600.2819.2%3.51%22.69%1327

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 198,768
Total Puts 86,631
Put/Call Ratio 0.44
Net Difference 112,137

Prior's Put/Call Breakdown

Total Calls 212,120
Total Puts 121,844
Put/Call Ratio 0.57
Net Difference 90,276

Prior 7-Day Put/Call Summary

Total Calls 519,352
Total Puts 258,787
Average Put/Call Ratio 0.52
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