COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$168.06 +4.90%

(8/20 09:35) ◀

Thursday, August 20, 2026 (9:40am)

▶

◀ 8/20 09:40

Option Volume

Detail

ℹ

Current (08/20 9:40am) 33,980

Calls: 25,872 (76%)

Puts: 8,108 (24%)

Prior (07/31) 37,627

Calls: 19,931 (53%)

Puts: 17,696 (47%)

Current vs Prior -9.69%

Calls: +29.81% (Calls)

Puts: -54.18% (Puts)

Prior 7-Day Total 1,040,026

Calls: 707,430 (68%)

Puts: 332,596 (32%)

Prior 7-Day Average 148,575

Calls: 101,061 (68%)

Puts: 47,513 (32%)

Current vs Prior 7-Day Avg -77.13%

Calls: -74.40%

Puts: -82.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 9:40am) $14.77M

Calls: $12.55M (85%)

Puts: $2.23M (15%)

Prior (07/31) $14.69M

Calls: $4.30M (29%)

Puts: $10.39M (71%)

Current vs Prior +0.57%

Calls: +191.88%

Puts: -78.57%

Prior 7-Day Total $505.16M

Calls: $288.19M (57%)

Puts: $216.97M (43%)

Prior 7-Day Average $72.17M

Calls: $41.17M (57%)

Puts: $31.00M (43%)

Current vs Prior 7-Day Avg -79.53%

Calls: -69.53%

Puts: -92.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 9:40am) 0.31

Prior (07/31) 0.89

Current vs Prior -64.70%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -34.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 9:40am) 1,166,740

Calls: 694,988 (60%)

Puts: 471,752 (40%)

Prior (07/31) 1,043,054

Calls: 593,311 (57%)

Puts: 449,743 (43%)

Current vs Prior +11.86%

Prior 7-Day Total 7,703,535

Calls: 4,578,235 (59%)

Puts: 3,125,300 (41%)

Prior 7-Day Average 1,100,505

Calls: 654,033 (59%)

Puts: 446,471 (41%)

Current vs Prior 7-Day Avg +6.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 5.59% | 9.73%5.59% | 16.99%

Prior 5.54% | 9.63%5.54% | 16.99%

Current vs Prior +0.91% | +1.01%+0.90% | -0.02%

Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%

Current vs 7-Day Avg +37.95% | +17.65%-26.68% | -2.43%

Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%

Current vs 7-Day Eod +0.91% | +1.01%+0.90% | -0.02%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.11% | 7.96%

Calls: 16.67% | 8.35%

Puts: 11.54% | 7.58%

Prior 5.95% | 4.80%

Calls: 3.82% | 5.19%

Puts: 8.08% | 4.41%

Current vs Prior +137.14% | +65.83%

Prior 7-Day Avg 12.80% | 5.38%

Calls: 11.09% | 5.41%

Puts: 14.51% | 5.34%

Current vs 7-Day Avg +10.25% | +48.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.55M) vs puts ($2.23M). Extreme bullish P/C ratio of 0.31 - heavy call buying (25,872 calls vs 8,108 puts). P/C ratio dropping 65% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 55 of results (avg 7.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	23.40	23.80	$23.60	1.7%	13	0.76	1.5K
$200.00	Sep 18	4.35	4.45	$4.40	2.3%	1.4K	0.24	6.0K
$180.00	Sep 18	8.60	9.05	$8.82	5.1%	344	0.41	2.7K
$160.00	Sep 18	17.00	17.95	$17.48	5.4%	105	0.64	3.6K
$165.00	Sep 18	14.35	15.20	$14.77	5.8%	154	0.58	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 18	11.00	11.55	$11.28	4.9%	18	0.42	1.3K
$160.00	Sep 18	8.65	9.10	$8.88	5.1%	84	0.36	3.8K
$180.00	Sep 18	19.45	20.75	$20.10	6.5%	2	0.60	1.1K
$155.00	Sep 18	6.60	7.05	$6.82	6.6%	356	0.30	955
$170.00	Sep 18	13.30	14.25	$13.78	6.9%	13	0.48	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.60, cheapest $0.12)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.11	0.12	$0.12	8.3%	774	0.03	10.5K
$185.00	Aug 21	0.47	0.50	$0.49	6.1%	395	0.09	3.1K
$180.00	Aug 21	0.85	0.99	$0.92	15.2%	2.7K	0.16	5.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 28	0.40	0.45	$0.43	11.6%	9	0.05	1.5K
$144.00	Aug 28	0.59	0.72	$0.66	19.7%	31	0.07	70
$145.00	Aug 28	0.67	0.80	$0.74	17.6%	11	0.08	635
$146.00	Aug 28	0.75	0.90	$0.83	18.1%	5	0.09	524

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	31.30	35.20	$33.25	11.7%	--	0.99	177
$136.00	Aug 21	30.30	34.15	$32.23	11.9%	--	0.99	15
$137.00	Aug 21	29.30	32.95	$31.13	11.7%	--	0.99	29
$140.00	Aug 21	26.35	29.60	$27.98	11.6%	2	0.99	673
$141.00	Aug 21	25.30	29.20	$27.25	14.3%	--	0.99	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	25.55	29.00	$27.28	12.6%	--	1.00	248
$200.00	Aug 21	30.05	33.25	$31.65	10.1%	--	1.00	799
$190.00	Aug 21	20.60	23.40	$22.00	12.7%	--	0.93	262
$185.00	Aug 21	16.10	19.25	$17.68	17.8%	1	0.91	298
$180.00	Aug 21	12.30	13.30	$12.80	7.8%	23	0.84	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 28.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	1.64	1.84	$1.74	11.5%	3.0K	0.27	4.5K
$180.00	Aug 21	0.85	0.99	$0.92	15.2%	2.7K	0.16	5.6K
$170.00	Aug 21	3.00	3.40	$3.20	12.5%	2.2K	0.43	8.4K
$200.00	Sep 18	4.35	4.45	$4.40	2.3%	1.4K	0.24	6.0K
$160.00	Aug 21	8.55	10.00	$9.28	15.6%	1.3K	0.81	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	1.00	1.10	$1.05	9.5%	2.3K	0.19	4.2K
$150.00	Aug 28	1.24	1.42	$1.33	13.5%	703	0.14	625
$145.00	Aug 21	0.05	0.10	$0.08	62.5%	406	0.02	2.9K
$155.00	Sep 18	6.60	7.05	$6.82	6.6%	356	0.30	955
$150.00	Aug 21	0.10	0.15	$0.13	38.5%	355	0.03	5.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 43.7%, max 59.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 21	Oct 2	113.0%	70.9%	59.3%	2.7K	5.6K
$175.00	Aug 21	Oct 2	107.3%	68.2%	57.4%	3.0K	4.5K
$177.50	Aug 21	Oct 2	109.8%	71.0%	54.7%	368	602
$172.50	Aug 21	Oct 2	104.7%	69.8%	50.0%	979	1.1K
$170.00	Aug 21	Oct 2	102.4%	68.5%	49.4%	2.2K	8.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 21	Sep 25	113.0%	70.9%	59.3%	23	1.0K
$172.50	Aug 21	Oct 2	104.7%	69.8%	50.0%	4	251
$167.50	Aug 21	Sep 11	100.3%	66.9%	49.9%	116	230
$175.00	Aug 21	Sep 25	107.3%	72.0%	48.9%	12	1.2K
$165.00	Aug 21	Oct 2	99.6%	67.1%	48.5%	286	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 5.41, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 2	$0.78	$4.22	$0.78	45%	5.41	$180.78
$157.50	$160.00	Sep 11	$0.70	$1.80	$0.70	68%	2.57	$158.20
$172.50	$175.00	Sep 25	$0.28	$2.22	$0.28	50%	7.93	$172.78
$175.00	$177.50	Oct 2	$0.30	$2.20	$0.30	49%	7.33	$175.30
$145.00	$150.00	Oct 2	$2.98	$2.02	$2.98	79%	0.68	$147.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 2	$0.52	$1.98	$0.52	34%	3.81	$156.98
$145.00	$143.00	Oct 2	$0.15	$1.85	$0.15	22%	12.33	$144.85
$155.00	$152.50	Oct 2	$0.63	$1.87	$0.63	32%	2.97	$154.37
$150.00	$149.00	Sep 11	$0.12	$0.88	$0.12	22%	7.33	$149.88
$142.00	$141.00	Sep 25	$0.10	$0.90	$0.10	18%	9.00	$141.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 2.42, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 2	$2.75	$2.75	$2.25	59%	1.22	$187.75
$170.00	$172.50	Sep 25	$1.65	$1.65	$0.85	47%	1.94	$171.65
$195.00	$200.00	Oct 2	$1.87	$1.87	$3.13	66%	0.60	$196.87
$172.50	$175.00	Oct 2	$1.45	$1.45	$1.05	48%	1.38	$173.95
$175.00	$177.50	Sep 25	$1.30	$1.30	$1.20	52%	1.08	$176.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 2	$1.77	$1.77	$0.73	63%	2.42	$158.23
$145.00	$143.00	Sep 11	$0.78	$0.78	$1.22	83%	0.64	$144.22
$155.00	$152.50	Sep 25	$1.22	$1.22	$1.28	69%	0.95	$153.78
$152.50	$150.00	Oct 2	$1.17	$1.17	$1.33	70%	0.88	$151.33
$165.00	$160.00	Sep 18	$2.40	$2.40	$2.60	58%	0.92	$162.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.41, cheapest $3.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Aug 21	Aug 28	$3.34	104.7%	75.2%
$167.50	Aug 21	Aug 28	$3.58	100.3%	72.0%
$170.00	Aug 21	Aug 28	$3.53	102.4%	74.4%
$165.00	Aug 21	Aug 28	$3.44	99.6%	74.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Aug 21	Aug 28	$3.30	104.7%	75.2%
$167.50	Aug 21	Aug 28	$3.23	100.3%	72.0%
$170.00	Aug 21	Aug 28	$3.37	102.4%	74.4%
$165.00	Aug 21	Aug 28	$3.48	99.6%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.73% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Aug 21	$4.20	$3.75	$7.95	$159.55	$175.45	4.73%
$165.00	Aug 21	$5.63	$2.47	$8.10	$156.90	$173.10	4.82%
$170.00	Aug 21	$3.20	$5.20	$8.40	$161.60	$178.40	5.00%
$162.50	Aug 21	$7.18	$1.65	$8.83	$153.67	$171.33	5.25%
$172.50	Aug 21	$2.39	$6.85	$9.24	$163.26	$181.74	5.50%
$160.00	Aug 21	$9.28	$1.05	$10.33	$149.67	$170.33	6.15%
$175.00	Aug 21	$1.74	$8.70	$10.44	$164.56	$185.44	6.21%
$157.50	Aug 21	$11.15	$0.61	$11.76	$145.74	$169.26	7.00%
$177.50	Aug 21	$1.26	$10.70	$11.96	$165.54	$189.46	7.12%
$180.00	Aug 21	$0.92	$12.80	$13.72	$166.28	$193.72	8.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 9.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Aug 21	$0.92	$0.61	$1.53	$155.97	$181.53
$177.50	$157.50	Aug 21	$1.26	$0.61	$1.87	$155.63	$179.37
$180.00	$160.00	Aug 21	$0.92	$1.05	$1.97	$158.03	$181.97
$177.50	$160.00	Aug 21	$1.26	$1.05	$2.31	$157.69	$179.81
$175.00	$157.50	Aug 21	$1.74	$0.61	$2.35	$155.15	$177.35
$180.00	$162.50	Aug 21	$0.92	$1.65	$2.57	$159.93	$182.57
$175.00	$160.00	Aug 21	$1.74	$1.05	$2.79	$157.21	$177.79
$177.50	$162.50	Aug 21	$1.26	$1.65	$2.91	$159.59	$180.41
$175.00	$162.50	Aug 21	$1.74	$1.65	$3.39	$159.11	$178.39
$172.50	$157.50	Aug 21	$2.39	$0.61	$3.00	$154.50	$175.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 1.92, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
147/148	195/200	Oct 2	$3.29	$1.71	40%	1.92	$144.71	$198.29
137/138	195/200	Oct 2	$2.82	$2.18	48%	1.29	$135.18	$197.82
135/136	190/192	Aug 28	$0.82	$1.68	76%	0.49	$135.18	$190.82
135/136	185/188	Aug 28	$0.95	$1.55	70%	0.61	$135.05	$185.95
143/145	182/185	Sep 11	$1.50	$1.00	48%	1.50	$143.50	$184.00
135/136	192/195	Aug 28	$0.67	$1.83	78%	0.37	$135.33	$193.17
150/152	182/185	Sep 11	$1.62	$0.88	40%	1.84	$150.88	$184.12
135/136	188/190	Aug 28	$0.74	$1.76	73%	0.42	$135.26	$188.24
135/136	178/180	Aug 28	$1.08	$1.42	59%	0.76	$134.92	$178.58
143/145	185/188	Sep 11	$1.25	$1.25	51%	1.00	$143.75	$186.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Aug 21	$0.12	$2.38	20%	19.83
$180.00	$185.00	$190.00	Sep 18	$0.12	$4.88	9%	40.67
$140.00	$145.00	$150.00	Sep 18	$0.15	$4.85	10%	32.33
$167.50	$170.00	$172.50	Aug 28	$0.05	$2.45	10%	49.00
$135.00	$140.00	$145.00	Sep 18	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 4	$0.10	$4.90	13%	49.00
$160.00	$165.00	$170.00	Sep 18	$0.10	$4.90	12%	49.00
$190.00	$195.00	$200.00	Sep 18	$0.07	$4.93	7%	70.43
$165.00	$167.50	$170.00	Aug 21	$0.17	$2.33	20%	13.71
$167.50	$170.00	$172.50	Aug 21	$0.20	$2.30	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.07, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Aug 21	-$0.07	$4.93
$190.00	$195.00	1:2	Aug 21	-$0.08	$4.92
$195.00	$200.00	1:2	Aug 21	-$0.06	$4.94
$182.50	$185.00	1:2	Aug 21	-$0.32	$2.18
$180.00	$182.50	1:2	Aug 21	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Aug 21	-$0.17	$2.33
$157.50	$155.00	1:2	Aug 21	-$0.13	$2.37
$162.50	$160.00	1:2	Aug 21	-$0.45	$2.05
$155.00	$152.50	1:2	Aug 21	-$0.07	$2.43
$152.50	$150.00	1:2	Aug 21	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.30%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 2	$8.90	0.41	10.1%	5.30%	15.38%	1	28
$172.50	Oct 2	$12.85	0.52	2.6%	7.65%	10.29%	2	6
$195.00	Oct 2	$5.80	0.34	16.0%	3.45%	19.48%	1	6
$175.00	Oct 2	$11.05	0.49	4.1%	6.58%	10.70%	4	34
$200.00	Oct 2	$5.15	0.29	19.0%	3.06%	22.07%	16	39
$175.00	Sep 25	$11.00	0.48	4.1%	6.55%	10.67%	23	75
$180.00	Oct 2	$8.95	0.45	7.1%	5.33%	12.43%	--	20
$177.50	Oct 2	$9.80	0.47	5.6%	5.83%	11.45%	6	--
$190.00	Sep 25	$6.75	0.34	13.1%	4.02%	17.07%	3	90
$170.00	Sep 25	$13.05	0.53	1.1%	7.77%	8.92%	10	597

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 25,872

Total Puts 8,108

Put/Call Ratio 0.31

Net Difference 17,764

Prior's Put/Call Breakdown

Total Calls 19,931

Total Puts 17,696

Put/Call Ratio 0.89

Net Difference 2,235

Prior 7-Day Put/Call Summary

Total Calls 707,430

Total Puts 332,596

Average Put/Call Ratio 0.48

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