Tour v526
COIN
COINBASE GLOBAL INC Class A
$170.69 +6.54%
8/20 09:50

Option Volume

Detail
Current (08/20 9:50am) 60,846
Calls: 45,436 (75%)
Puts: 15,410 (25%)
Prior (07/31) 73,513
Calls: 47,033 (64%)
Puts: 26,480 (36%)
Current vs Prior -17.23%
Calls: -3.40% (Calls)
Puts: -41.81% (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 -59.05%
Calls: -55.04%
Puts: -67.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 9:50am) $31.55M
Calls: $26.30M (83%)
Puts: $5.25M (17%)
Prior (07/31) $21.64M
Calls: $7.10M (33%)
Puts: $14.54M (67%)
Current vs Prior +45.80%
Calls: +270.23%
Puts: -63.86%
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 -56.28%
Calls: -36.12%
Puts: -83.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 9:50am) 0.34
Prior (07/31) 0.56
Current vs Prior -39.76%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -29.11%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 9:50am) 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
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.57% | 9.85%5.57% | 17.46%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior +0.41% | +2.25%+0.41% | +2.78%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +37.27% | +19.10%-27.04% | +0.30%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod +0.41% | +2.25%+0.41% | +2.78%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.31% | 5.33%
Calls: 6.82% | 4.28%
Puts: 9.80% | 6.37%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +39.66% | +11.04%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -35.07% | -0.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($26.30M) vs puts ($5.25M). Extreme bullish P/C ratio of 0.34 - heavy call buying (45,436 calls vs 15,410 puts). P/C ratio dropping 40% - 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)
TimeSmart MoneyRetailOverall
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 97 of results (avg 7.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1813.8014.35$14.083.9%7380.5516.7K
$190.00Aug 282.432.53$2.484.0%7250.221.4K
$190.00Sep 187.107.40$7.254.1%2600.341.5K
$167.50Aug 289.209.60$9.404.3%2900.591.4K
$170.00Aug 288.008.35$8.184.3%6000.542.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 189.9010.20$10.053.0%750.391.3K
$170.00Sep 1812.5513.10$12.834.3%980.451.7K
$185.00Sep 1821.6022.60$22.104.5%50.611.2K
$160.00Aug 282.963.10$3.034.6%3590.262.0K
$150.00Aug 281.001.06$1.035.8%7280.11625

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.07)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.400.45$0.4311.6%1.0K0.084.7K
$195.00Aug 210.240.29$0.2718.5%5160.051.3K
$200.00Aug 210.170.18$0.185.6%1.3K0.0310.5K
$185.00Aug 210.690.81$0.7516.0%1.5K0.133.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 210.060.07$0.0714.3%2320.021.6K
$160.00Aug 210.570.63$0.6010.0%3.4K0.124.2K
$140.00Aug 280.300.35$0.3215.6%340.041.5K
$145.00Aug 280.510.62$0.5619.6%160.07635
$146.00Aug 280.580.70$0.6418.8%120.07524

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 2132.1035.90$34.0011.2%91.0029
$140.00Aug 2129.4032.85$31.1311.1%21.00673
$141.00Aug 2128.2031.90$30.0512.3%--1.0070
$142.00Aug 2127.0030.75$28.8813.0%--1.0018
$143.00Aug 2126.0029.75$27.8813.5%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.4030.70$29.557.8%--0.97799
$195.00Aug 2122.8525.70$24.2811.7%--0.95248
$190.00Aug 2118.7520.85$19.8010.6%--0.92262
$185.00Aug 2114.1015.50$14.809.5%30.87298
$190.00Aug 2820.6022.70$21.659.7%20.7846

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 51.7K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.452.58$2.525.2%5.3K0.364.5K
$180.00Aug 211.361.44$1.405.7%4.2K0.225.6K
$170.00Aug 214.254.55$4.406.8%3.7K0.548.4K
$200.00Sep 185.005.30$5.155.8%2.2K0.266.0K
$172.50Aug 213.253.50$3.387.4%2.1K0.451.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.570.63$0.6010.0%3.4K0.124.2K
$165.00Aug 211.561.68$1.627.4%1.2K0.273.0K
$155.00Aug 210.180.23$0.2123.8%1.1K0.053.7K
$170.00Aug 213.503.80$3.658.2%7880.461.2K
$150.00Aug 210.080.10$0.0922.2%7330.025.5K

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 41.2%, max 62.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 21Sep 11114.4%70.3%62.7%1.0K924
$177.50Aug 21Oct 2109.0%70.6%54.3%582602
$180.00Aug 21Oct 2112.5%73.0%54.2%4.2K5.6K
$165.00Aug 21Oct 296.9%65.9%47.0%1.3K9.8K
$175.00Aug 21Oct 2106.1%73.0%45.4%5.3K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25112.5%71.3%57.9%231.0K
$165.00Aug 21Oct 296.9%65.9%47.0%1.2K3.0K
$175.00Aug 21Sep 25106.1%72.8%45.8%141.2K
$172.50Aug 21Oct 2104.2%72.1%44.6%9251
$170.00Aug 21Sep 25100.1%69.9%43.2%7901.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 5.25, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$162.50Oct 2$0.40$2.10$0.4064%5.25$160.40
$190.00$195.00Oct 2$0.77$4.23$0.7736%5.49$190.77
$172.50$175.00Sep 25$0.48$2.02$0.4852%4.21$172.98
$177.50$180.00Oct 2$0.38$2.12$0.3847%5.58$177.88
$165.00$167.50Oct 2$0.69$1.81$0.6959%2.62$165.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 2$0.27$2.23$0.2741%8.26$164.73
$165.00$162.50Sep 25$0.45$2.05$0.4540%4.56$164.55
$160.00$157.50Sep 25$0.35$2.15$0.3534%6.14$159.65
$172.50$170.00Sep 11$0.85$1.65$0.8549%1.94$171.65
$160.00$157.50Oct 2$0.60$1.90$0.6035%3.17$159.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 2.57, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$1.52$1.52$0.9850%1.55$176.52
$180.00$182.50Sep 11$1.19$1.19$1.3158%0.91$181.19
$195.00$197.50Sep 4$0.60$0.60$1.9077%0.32$195.60
$177.50$180.00Sep 25$1.18$1.18$1.3253%0.89$178.68
$200.00$202.50Sep 4$0.44$0.44$2.0681%0.21$200.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Sep 25$3.60$3.60$1.4055%2.57$166.40
$147.00$145.00Oct 2$1.69$1.69$0.3177%5.45$145.31
$157.50$155.00Oct 2$1.73$1.73$0.7767%2.25$155.77
$157.50$155.00Sep 25$1.45$1.45$1.0568%1.38$156.05
$170.00$165.00Sep 18$2.78$2.78$2.2255%1.25$167.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.45, cheapest $3.33)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Aug 28$3.53106.1%76.9%
$172.50Aug 21Aug 28$3.69104.2%76.6%
$170.00Aug 21Aug 28$3.78100.1%74.6%
$167.50Aug 21Aug 28$3.6798.3%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Aug 28$3.33106.1%76.9%
$172.50Aug 21Aug 28$3.53104.2%76.6%
$170.00Aug 21Aug 28$3.58100.1%74.6%
$167.50Aug 21Aug 28$3.4598.3%73.8%
$182.50Aug 28Sep 11$2.4880.5%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 4.72% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.40$3.65$8.05$161.95$178.054.72%
$167.50Aug 21$5.73$2.50$8.23$159.27$175.734.82%
$172.50Aug 21$3.38$5.10$8.48$164.02$180.984.97%
$165.00Aug 21$7.45$1.62$9.07$155.93$174.075.31%
$175.00Aug 21$2.52$6.80$9.32$165.68$184.325.46%
$162.50Aug 21$9.27$1.02$10.29$152.21$172.796.03%
$177.50Aug 21$1.87$8.70$10.57$166.93$188.076.19%
$160.00Aug 21$11.45$0.60$12.05$147.95$172.057.06%
$180.00Aug 21$1.40$10.75$12.15$167.85$192.157.12%
$157.50Aug 21$13.30$0.35$13.65$143.85$171.158.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.94% of stock, avg 9.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$160.00Aug 21$1.01$0.60$1.61$158.39$184.11
$182.50$162.50Aug 21$1.01$1.02$2.03$160.47$184.53
$180.00$160.00Aug 21$1.40$0.60$2.00$158.00$182.00
$180.00$162.50Aug 21$1.40$1.02$2.42$160.08$182.42
$182.50$165.00Aug 21$1.01$1.62$2.63$162.37$185.13
$177.50$160.00Aug 21$1.87$0.60$2.47$157.53$179.97
$180.00$165.00Aug 21$1.40$1.62$3.02$161.98$183.02
$177.50$162.50Aug 21$1.87$1.02$2.89$159.61$180.39
$177.50$165.00Aug 21$1.87$1.62$3.49$161.51$180.99
$175.00$160.00Aug 21$2.52$0.60$3.12$156.88$178.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 1.33, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138195/200Oct 2$2.85$2.1549%1.33$135.15$197.85
145/147195/200Oct 2$3.07$1.9343%1.59$143.93$198.07
150/152195/198Sep 4$1.20$1.3057%0.92$151.30$196.20
155/158195/198Sep 4$1.35$1.1551%1.17$156.15$196.35
152/155195/198Sep 4$1.17$1.3354%0.88$153.83$196.17
150/152188/190Sep 11$1.39$1.1144%1.25$151.11$188.89
142/143195/198Sep 4$0.73$1.7767%0.41$142.27$195.73
144/145195/198Sep 4$0.77$1.7366%0.45$144.23$195.77
146/147195/198Sep 4$0.82$1.6864%0.49$146.18$195.82
150/152188/190Sep 4$1.15$1.3550%0.85$151.35$188.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.17$4.8312%28.41
$162.50$165.00$167.50Aug 21$0.10$2.4018%24.00
$180.00$185.00$190.00Sep 18$0.12$4.8810%40.67
$185.00$190.00$195.00Sep 25$0.11$4.898%44.45
$170.00$172.50$175.00Aug 21$0.16$2.3418%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.12$4.8812%40.67
$170.00$175.00$180.00Sep 18$0.14$4.8611%34.71
$155.00$160.00$165.00Sep 18$0.22$4.7812%21.73
$175.00$177.50$180.00Aug 21$0.15$2.3514%15.67
$170.00$172.50$175.00Aug 28$0.10$2.4010%24.00

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 $-4.96, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.11$4.89
$190.00$195.001:2Aug 21-$0.11$4.89
$195.00$200.001:2Aug 21-$0.09$4.91
$182.50$185.001:2Aug 21-$0.49$2.01
$180.00$182.501:2Aug 21-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$4.96$12.54
$162.50$160.001:2Aug 21-$0.18$2.32
$160.00$157.501:2Aug 21-$0.10$2.40
$165.00$162.501:2Aug 21-$0.42$2.08
$157.50$155.001:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.82%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Oct 2$13.350.502.5%7.82%10.35%534
$180.00Oct 2$11.250.455.5%6.59%12.05%120
$200.00Oct 2$6.200.3017.2%3.63%20.80%1739
$185.00Oct 2$8.900.418.4%5.21%13.60%128
$172.50Oct 2$13.750.521.1%8.06%9.12%36
$180.00Sep 25$10.350.455.5%6.06%11.52%12123
$190.00Sep 25$7.350.3611.3%4.31%15.62%590
$190.00Oct 2$7.200.3611.3%4.22%15.53%338
$175.00Sep 25$11.950.502.5%7.00%9.53%2675
$195.00Oct 2$5.850.3414.2%3.43%17.67%16

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 45,436
Total Puts 15,410
Put/Call Ratio 0.34
Net Difference 30,026

Prior's Put/Call Breakdown

Total Calls 47,033
Total Puts 26,480
Put/Call Ratio 0.56
Net Difference 20,553

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...

Chart Title

Price — Past 7 Days

Add Card

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