COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$171.56 +7.09%

(8/20 09:40) ◀

Thursday, August 20, 2026 (9:45am)

▶ (8/20 09:50)

◀ 8/20 09:45 ▶

Option Volume

Detail

ℹ

Current (08/20 9:45am) 49,966

Calls: 37,893 (76%)

Puts: 12,073 (24%)

Prior (07/31) 61,512

Calls: 39,278 (64%)

Puts: 22,234 (36%)

Current vs Prior -18.77%

Calls: -3.53% (Calls)

Puts: -45.70% (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 -66.37%

Calls: -62.50%

Puts: -74.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 9:45am) $25.68M

Calls: $22.78M (89%)

Puts: $2.90M (11%)

Prior (07/31) $18.11M

Calls: $6.66M (37%)

Puts: $11.44M (63%)

Current vs Prior +41.84%

Calls: +241.77%

Puts: -74.62%

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 -64.42%

Calls: -44.68%

Puts: -90.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 9:45am) 0.32

Prior (07/31) 0.57

Current vs Prior -43.72%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -33.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 9:45am) 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 5.67% | 9.91%5.67% | 17.75%

Prior 5.54% | 9.63%5.54% | 16.99%

Current vs Prior +2.21% | +2.88%+2.21% | +4.46%

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

Current vs 7-Day Avg +39.74% | +19.83%-25.73% | +1.94%

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

Current vs 7-Day Eod +2.21% | +2.88%+2.21% | +4.46%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.78% | 4.75%

Calls: 5.03% | 2.88%

Puts: 10.53% | 6.61%

Prior 5.95% | 4.80%

Calls: 3.82% | 5.19%

Puts: 8.08% | 4.41%

Current vs Prior +30.76% | -1.04%

Prior 7-Day Avg 12.80% | 5.38%

Calls: 11.09% | 5.41%

Puts: 14.51% | 5.34%

Current vs 7-Day Avg -39.21% | -11.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.78M) vs puts ($2.90M). Extreme bullish P/C ratio of 0.32 - heavy call buying (37,893 calls vs 12,073 puts). P/C ratio dropping 44% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 90 of results (avg 6.9%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	8.55	8.80	$8.68	2.9%	439	0.56	2.4K
$165.00	Sep 18	16.70	17.20	$16.95	2.9%	376	0.62	1.6K
$200.00	Sep 18	5.30	5.50	$5.40	3.7%	1.6K	0.27	6.0K
$175.00	Aug 28	6.50	6.75	$6.63	3.8%	707	0.46	1.9K
$172.50	Aug 21	3.75	3.90	$3.83	3.9%	1.7K	0.47	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Aug 28	3.65	3.85	$3.75	5.3%	12	0.29	190
$150.00	Sep 18	4.40	4.65	$4.53	5.5%	201	0.22	5.4K
$185.00	Sep 18	21.05	22.30	$21.68	5.8%	5	0.60	1.2K
$180.00	Aug 21	9.70	10.30	$10.00	6.0%	23	0.76	1.0K
$165.00	Sep 18	9.65	10.25	$9.95	6.0%	24	0.39	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.64, cheapest $0.18)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.49	0.57	$0.53	15.1%	835	0.09	4.7K
$185.00	Aug 21	0.89	0.97	$0.93	8.6%	1.0K	0.15	3.1K
$200.00	Aug 21	0.20	0.24	$0.22	18.2%	1.2K	0.04	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	0.16	0.19	$0.18	16.7%	998	0.04	3.7K
$160.00	Aug 21	0.50	0.59	$0.54	16.7%	2.9K	0.11	4.2K
$162.50	Aug 21	0.85	0.97	$0.91	13.2%	360	0.17	546
$145.00	Aug 28	0.50	0.61	$0.55	20.0%	15	0.06	635
$146.00	Aug 28	0.57	0.69	$0.63	19.0%	11	0.07	524

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	29.15	33.00	$31.08	12.4%	2	0.99	673
$141.00	Aug 21	28.15	31.60	$29.88	11.5%	--	0.99	70
$144.00	Aug 21	25.15	28.75	$26.95	13.4%	--	0.99	100
$145.00	Aug 21	24.15	27.85	$26.00	14.2%	2	0.99	248
$143.00	Aug 21	26.15	29.60	$27.88	12.4%	--	0.99	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	27.95	30.85	$29.40	9.9%	--	1.00	799
$195.00	Aug 21	22.55	26.25	$24.40	15.2%	--	0.93	248
$190.00	Aug 21	18.35	19.70	$19.02	7.1%	--	0.91	262
$185.00	Aug 21	14.00	15.65	$14.83	11.1%	1	0.85	298
$190.00	Aug 28	20.20	23.45	$21.83	14.9%	--	0.77	46

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 42.6K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	2.86	2.98	$2.92	4.1%	4.5K	0.39	4.5K
$180.00	Aug 21	1.58	1.69	$1.64	6.7%	3.3K	0.24	5.6K
$170.00	Aug 21	4.85	5.10	$4.97	5.0%	3.0K	0.57	8.4K
$172.50	Aug 21	3.75	3.90	$3.83	3.9%	1.7K	0.47	1.1K
$200.00	Sep 18	5.30	5.50	$5.40	3.7%	1.6K	0.27	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	0.50	0.59	$0.54	16.7%	2.9K	0.11	4.2K
$155.00	Aug 21	0.16	0.19	$0.18	16.7%	998	0.04	3.7K
$150.00	Aug 28	0.95	1.06	$1.00	11.0%	710	0.10	625
$165.00	Aug 21	1.45	1.56	$1.51	7.3%	689	0.25	3.0K
$150.00	Aug 21	0.07	0.09	$0.08	25.0%	664	0.02	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. 20 strikes (avg 42.2%, max 67.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 21	Sep 11	116.0%	69.1%	67.8%	1.0K	924
$177.50	Aug 21	Oct 2	109.7%	69.5%	57.7%	508	602
$180.00	Aug 21	Oct 2	113.1%	73.0%	54.9%	3.3K	5.6K
$165.00	Aug 21	Oct 2	99.5%	66.8%	49.0%	1.2K	9.8K
$172.50	Aug 21	Oct 2	106.1%	71.8%	47.6%	1.7K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 21	Sep 25	113.1%	74.6%	51.6%	23	1.0K
$165.00	Aug 21	Oct 2	99.5%	66.8%	49.0%	689	3.0K
$175.00	Aug 21	Sep 25	107.9%	73.1%	47.7%	12	1.2K
$172.50	Aug 21	Oct 2	105.4%	71.8%	46.8%	5	251
$170.00	Aug 21	Sep 18	100.2%	69.4%	44.3%	357	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.77, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$145.00	Sep 18	$2.82	$2.18	$2.82	87%	0.77	$142.82
$152.50	$155.00	Sep 4	$0.72	$1.78	$0.72	81%	2.47	$153.22
$165.00	$167.50	Oct 2	$0.39	$2.11	$0.39	60%	5.41	$165.39
$177.50	$180.00	Oct 2	$0.13	$2.37	$0.13	47%	18.23	$177.63
$160.00	$162.50	Oct 2	$0.58	$1.92	$0.58	65%	3.31	$160.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 2	$0.25	$2.25	$0.25	40%	9.00	$164.75
$160.00	$157.50	Oct 2	$0.13	$2.37	$0.13	35%	18.23	$159.87
$155.00	$152.50	Sep 25	$0.23	$2.27	$0.23	28%	9.87	$154.77
$172.50	$170.00	Sep 11	$0.88	$1.62	$0.88	48%	1.84	$171.62
$145.00	$143.00	Oct 2	$0.15	$1.85	$0.15	21%	12.33	$144.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 4.56, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 2	$2.25	$2.25	$0.25	50%	9.00	$177.25
$180.00	$182.50	Sep 11	$1.40	$1.40	$1.10	57%	1.27	$181.40
$195.00	$197.50	Sep 4	$0.78	$0.78	$1.72	76%	0.45	$195.78
$200.00	$202.50	Sep 4	$0.61	$0.61	$1.89	80%	0.32	$200.61
$200.00	$205.00	Oct 2	$1.46	$1.46	$3.54	70%	0.41	$201.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 2	$2.05	$2.05	$0.45	67%	4.56	$155.45
$157.50	$155.00	Sep 25	$1.64	$1.64	$0.86	68%	1.91	$155.86
$162.50	$160.00	Sep 25	$1.65	$1.65	$0.85	63%	1.94	$160.85
$162.50	$160.00	Sep 11	$1.47	$1.47	$1.03	65%	1.43	$161.03
$152.50	$150.00	Oct 2	$1.22	$1.22	$1.28	72%	0.95	$151.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.62, cheapest $3.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 21	Aug 28	$3.71	107.9%	78.6%
$177.50	Aug 21	Aug 28	$3.62	109.7%	80.5%
$172.50	Aug 21	Aug 28	$3.72	106.1%	77.5%
$167.50	Aug 21	Aug 28	$3.75	100.9%	75.6%
$170.00	Aug 21	Aug 28	$3.71	100.2%	75.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 21	Aug 28	$3.66	107.9%	78.6%
$177.50	Aug 21	Aug 28	$4.07	109.7%	80.5%
$172.50	Aug 21	Aug 28	$3.57	105.4%	77.5%
$167.50	Aug 21	Aug 28	$3.51	100.9%	75.6%
$170.00	Aug 21	Aug 28	$3.63	100.2%	75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 4.85% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Aug 21	$4.97	$3.35	$8.32	$161.68	$178.32	4.85%
$172.50	Aug 21	$3.83	$4.75	$8.58	$163.92	$181.08	5.00%
$167.50	Aug 21	$6.30	$2.31	$8.61	$158.89	$176.11	5.02%
$175.00	Aug 21	$2.92	$6.32	$9.24	$165.76	$184.24	5.39%
$165.00	Aug 21	$8.10	$1.51	$9.61	$155.39	$174.61	5.60%
$177.50	Aug 21	$2.16	$8.13	$10.29	$167.21	$187.79	6.00%
$162.50	Aug 21	$10.00	$0.91	$10.91	$151.59	$173.41	6.36%
$180.00	Aug 21	$1.64	$10.00	$11.64	$168.36	$191.64	6.78%
$160.00	Aug 21	$12.23	$0.54	$12.77	$147.23	$172.77	7.44%
$157.50	Aug 21	$14.45	$0.32	$14.77	$142.73	$172.27	8.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.02% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Aug 21	$1.21	$0.54	$1.75	$158.25	$184.25
$182.50	$162.50	Aug 21	$1.21	$0.91	$2.12	$160.38	$184.62
$180.00	$160.00	Aug 21	$1.64	$0.54	$2.18	$157.82	$182.18
$180.00	$162.50	Aug 21	$1.64	$0.91	$2.55	$159.95	$182.55
$182.50	$165.00	Aug 21	$1.21	$1.51	$2.72	$162.28	$185.22
$180.00	$165.00	Aug 21	$1.64	$1.51	$3.15	$161.85	$183.15
$177.50	$160.00	Aug 21	$2.16	$0.54	$2.70	$157.30	$180.20
$177.50	$162.50	Aug 21	$2.16	$0.91	$3.07	$159.43	$180.57
$177.50	$165.00	Aug 21	$2.16	$1.51	$3.67	$161.33	$181.17
$182.50	$167.50	Aug 21	$1.21	$2.31	$3.52	$163.98	$186.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 2.36, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	200/205	Oct 2	$3.51	$1.49	38%	2.36	$153.99	$203.51
150/152	195/198	Sep 4	$1.37	$1.13	56%	1.21	$151.13	$196.37
155/158	195/200	Oct 2	$3.47	$1.53	34%	2.27	$154.03	$198.47
152/155	195/198	Sep 4	$1.28	$1.22	54%	1.05	$153.72	$196.28
147/148	200/205	Oct 2	$2.81	$2.19	46%	1.28	$145.19	$202.81
140/141	195/198	Sep 4	$0.89	$1.61	67%	0.55	$140.11	$195.89
142/143	195/198	Sep 4	$0.92	$1.58	66%	0.58	$142.08	$195.92
160/162	188/190	Sep 11	$1.75	$0.75	31%	2.33	$160.75	$189.25
144/145	195/198	Sep 4	$0.92	$1.58	64%	0.58	$144.08	$195.92
147/148	195/198	Sep 4	$0.98	$1.52	62%	0.64	$147.02	$195.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Sep 18	$0.15	$4.85	12%	32.33
$162.50	$165.00	$167.50	Aug 21	$0.10	$2.40	17%	24.00
$180.00	$185.00	$190.00	Sep 18	$0.16	$4.84	10%	30.25
$190.00	$195.00	$200.00	Sep 18	$0.12	$4.88	8%	40.67
$172.50	$175.00	$177.50	Aug 21	$0.15	$2.35	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Aug 21	$0.06	$2.44	14%	40.67
$145.00	$150.00	$155.00	Sep 18	$0.17	$4.83	10%	28.41
$170.00	$172.50	$175.00	Aug 21	$0.17	$2.33	18%	13.71
$165.00	$167.50	$170.00	Aug 28	$0.06	$2.44	10%	40.67
$160.00	$165.00	$170.00	Sep 18	$0.26	$4.74	12%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.13, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Aug 21	-$0.13	$4.87
$190.00	$195.00	1:2	Aug 21	-$0.11	$4.89
$195.00	$200.00	1:2	Aug 21	-$0.12	$4.88
$200.00	$205.00	1:2	Aug 21	-$0.08	$4.92
$182.50	$185.00	1:2	Aug 21	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Sep 25	-$4.17	$5.83
$165.00	$162.50	1:2	Aug 21	-$0.31	$2.19
$162.50	$160.00	1:2	Aug 21	-$0.17	$2.33
$160.00	$157.50	1:2	Aug 21	-$0.10	$2.40
$157.50	$155.00	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. 71 found (best yield 8.22%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 2	$14.10	0.51	2.0%	8.22%	10.22%	5	34
$180.00	Oct 2	$11.20	0.46	4.9%	6.53%	11.45%	1	20
$180.00	Sep 25	$10.95	0.45	4.9%	6.38%	11.30%	10	123
$200.00	Oct 2	$6.05	0.30	16.6%	3.53%	20.10%	17	39
$185.00	Oct 2	$8.90	0.41	7.8%	5.19%	13.02%	1	28
$190.00	Sep 25	$7.65	0.36	10.8%	4.46%	15.21%	5	90
$172.50	Oct 2	$13.75	0.52	0.6%	8.01%	8.56%	3	6
$180.00	Sep 18	$10.35	0.45	4.9%	6.03%	10.95%	374	2.7K
$185.00	Sep 18	$8.75	0.40	7.8%	5.10%	12.93%	235	1.3K
$190.00	Oct 2	$7.20	0.37	10.8%	4.20%	14.95%	3	38

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 37,893

Total Puts 12,073

Put/Call Ratio 0.32

Net Difference 25,820

Prior's Put/Call Breakdown

Total Calls 39,278

Total Puts 22,234

Put/Call Ratio 0.57

Net Difference 17,044

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