COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$170.50 +6.43%

(8/20 09:50) ◀

Thursday, August 20, 2026 (9:55am)

▶ (8/20 10:02)

◀ 8/20 09:55 ▶

Option Volume

Detail

ℹ

Current (08/20 9:55am) 75,170

Calls: 56,837 (76%)

Puts: 18,333 (24%)

Prior (07/31) 90,269

Calls: 60,072 (67%)

Puts: 30,197 (33%)

Current vs Prior -16.73%

Calls: -5.39% (Calls)

Puts: -39.29% (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 -49.41%

Calls: -43.76%

Puts: -61.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 9:55am) $38.95M

Calls: $32.44M (83%)

Puts: $6.51M (17%)

Prior (07/31) $28.59M

Calls: $8.20M (29%)

Puts: $20.40M (71%)

Current vs Prior +36.23%

Calls: +295.74%

Puts: -68.07%

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 -46.03%

Calls: -21.21%

Puts: -78.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 9:55am) 0.32

Prior (07/31) 0.50

Current vs Prior -35.83%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -32.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 9:55am) 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 5.56% | 9.78%5.56% | 17.35%

Prior 5.54% | 9.63%5.54% | 16.99%

Current vs Prior +0.31% | +1.57%+0.31% | +2.11%

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

Current vs 7-Day Avg +37.13% | +18.31%-27.12% | -0.36%

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

Current vs 7-Day Eod +0.31% | +1.57%+0.31% | +2.11%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 5.06%

Calls: 7.06% | 4.41%

Puts: 8.60% | 5.71%

Prior 5.95% | 4.80%

Calls: 3.82% | 5.19%

Puts: 8.08% | 4.41%

Current vs Prior +31.60% | +5.42%

Prior 7-Day Avg 12.80% | 5.38%

Calls: 11.09% | 5.41%

Puts: 14.51% | 5.34%

Current vs 7-Day Avg -38.82% | -5.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($32.44M) vs puts ($6.51M). Extreme bullish P/C ratio of 0.32 - heavy call buying (56,837 calls vs 18,333 puts). P/C ratio dropping 36% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 110 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 28	2.35	2.40	$2.38	2.1%	757	0.21	1.4K
$172.50	Aug 21	3.20	3.30	$3.25	3.1%	2.3K	0.44	1.1K
$175.00	Aug 28	5.85	6.05	$5.95	3.4%	816	0.43	1.9K
$190.00	Sep 18	6.95	7.20	$7.08	3.5%	273	0.34	1.5K
$152.50	Aug 21	17.85	18.50	$18.18	3.6%	33	0.95	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	18.40	19.20	$18.80	4.3%	3	0.56	1.1K
$170.00	Sep 18	12.45	13.00	$12.73	4.3%	162	0.45	1.7K
$182.50	Aug 28	15.35	16.05	$15.70	4.5%	1	0.70	43
$165.00	Sep 18	10.05	10.55	$10.30	4.9%	77	0.39	1.3K
$200.00	Aug 21	29.50	31.00	$30.25	5.0%	--	0.97	799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.07)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.14	0.16	$0.15	13.3%	1.5K	0.03	10.5K
$190.00	Aug 21	0.40	0.45	$0.43	11.6%	1.1K	0.07	4.7K
$185.00	Aug 21	0.68	0.81	$0.75	17.3%	1.6K	0.13	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 21	0.06	0.07	$0.07	14.3%	283	0.02	1.6K
$160.00	Aug 21	0.56	0.66	$0.61	16.4%	4.0K	0.12	4.2K
$145.00	Aug 28	0.50	0.60	$0.55	18.2%	18	0.06	635
$146.00	Aug 28	0.57	0.68	$0.63	17.5%	12	0.07	524
$147.00	Aug 28	0.65	0.76	$0.71	15.5%	4	0.08	81

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
$137.00	Aug 21	32.10	35.45	$33.78	9.9%	9	1.00	29
$140.00	Aug 21	28.95	32.45	$30.70	11.4%	5	1.00	673
$141.00	Aug 21	27.95	31.45	$29.70	11.8%	--	1.00	70
$142.00	Aug 21	27.00	30.45	$28.73	12.0%	--	1.00	18
$143.00	Aug 21	26.00	29.45	$27.73	12.4%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	29.50	31.00	$30.25	5.0%	--	0.97	799
$195.00	Aug 21	22.95	26.55	$24.75	14.5%	--	0.95	248
$190.00	Aug 21	19.10	21.45	$20.27	11.6%	--	0.93	262
$185.00	Aug 21	14.15	16.45	$15.30	15.0%	6	0.87	298
$190.00	Aug 28	21.20	23.25	$22.23	9.2%	2	0.79	46

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 64.7K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	2.36	2.51	$2.43	6.2%	5.6K	0.35	4.5K
$180.00	Aug 28	4.15	4.50	$4.33	8.1%	4.7K	0.34	2.3K
$180.00	Aug 21	1.30	1.40	$1.35	7.4%	4.3K	0.21	5.6K
$172.50	Aug 28	6.60	7.00	$6.80	5.9%	4.3K	0.48	1.2K
$170.00	Aug 21	4.10	4.40	$4.25	7.1%	4.1K	0.53	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	0.56	0.66	$0.61	16.4%	4.0K	0.12	4.2K
$165.00	Aug 21	1.55	1.71	$1.63	9.8%	1.3K	0.27	3.0K
$155.00	Aug 21	0.17	0.25	$0.21	38.1%	1.1K	0.05	3.7K
$170.00	Aug 21	3.55	3.90	$3.72	9.4%	1.1K	0.47	1.2K
$150.00	Aug 21	0.08	0.11	$0.10	30.0%	773	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 41.0%, max 65.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 21	Sep 11	115.5%	70.0%	65.0%	1.1K	924
$177.50	Aug 21	Oct 2	109.2%	70.5%	55.0%	1.2K	602
$180.00	Aug 21	Oct 2	112.1%	73.7%	52.2%	4.3K	5.6K
$175.00	Aug 21	Oct 2	106.5%	72.3%	47.4%	5.6K	4.5K
$165.00	Aug 21	Oct 2	95.8%	66.1%	44.9%	1.4K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 21	Sep 25	112.1%	71.3%	57.2%	23	1.0K
$177.50	Aug 21	Sep 4	109.2%	74.1%	47.4%	2	71
$175.00	Aug 21	Sep 25	106.5%	72.6%	46.7%	14	1.2K
$165.00	Aug 21	Oct 2	95.8%	66.1%	44.9%	1.3K	3.0K
$170.00	Aug 21	Sep 25	99.4%	69.4%	43.3%	1.1K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 2.47, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 4	$0.72	$1.78	$0.72	80%	2.47	$153.22
$167.50	$170.00	Oct 2	$0.25	$2.25	$0.25	57%	9.00	$167.75
$190.00	$195.00	Oct 2	$0.62	$4.38	$0.62	36%	7.06	$190.62
$160.00	$162.50	Oct 2	$0.50	$2.00	$0.50	64%	4.00	$160.50
$145.00	$150.00	Oct 2	$2.87	$2.13	$2.87	80%	0.74	$147.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 2	$0.27	$2.23	$0.27	41%	8.26	$164.73
$160.00	$157.50	Sep 25	$0.20	$2.30	$0.20	34%	11.50	$159.80
$160.00	$157.50	Oct 2	$0.60	$1.90	$0.60	35%	3.17	$159.40
$165.00	$162.50	Sep 25	$0.80	$1.70	$0.80	40%	2.12	$164.20
$142.00	$140.00	Sep 11	$0.19	$1.81	$0.19	12%	9.53	$141.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 4.88, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 2	$1.40	$1.40	$1.10	50%	1.27	$176.40
$185.00	$190.00	Oct 2	$2.05	$2.05	$2.95	59%	0.69	$187.05
$180.00	$182.50	Sep 11	$1.05	$1.05	$1.45	59%	0.72	$181.05
$177.50	$180.00	Sep 25	$1.13	$1.13	$1.37	53%	0.82	$178.63
$190.00	$195.00	Aug 21	$0.19	$0.19	$4.81	92%	0.04	$190.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$145.00	Oct 2	$1.66	$1.66	$0.34	77%	4.88	$145.34
$170.00	$165.00	Sep 25	$3.12	$3.12	$1.88	55%	1.66	$166.88
$157.50	$155.00	Oct 2	$1.73	$1.73	$0.77	67%	2.25	$155.77
$157.50	$155.00	Sep 25	$1.55	$1.55	$0.95	68%	1.63	$155.95
$162.50	$160.00	Sep 25	$1.53	$1.53	$0.97	63%	1.58	$160.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.45, cheapest $3.40)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 21	Aug 28	$3.52	106.5%	76.8%
$172.50	Aug 21	Aug 28	$3.55	103.7%	75.5%
$170.00	Aug 21	Aug 28	$3.68	99.4%	73.8%
$167.50	Aug 21	Aug 28	$3.48	97.7%	72.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Aug 21	Aug 28	$3.40	106.5%	76.8%
$172.50	Aug 21	Aug 28	$3.52	103.7%	75.5%
$170.00	Aug 21	Aug 28	$3.56	99.4%	73.8%
$167.50	Aug 21	Aug 28	$3.38	97.7%	72.2%
$182.50	Aug 28	Sep 11	$2.98	79.1%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.67% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Aug 21	$4.25	$3.72	$7.97	$162.03	$177.97	4.67%
$167.50	Aug 21	$5.65	$2.55	$8.20	$159.30	$175.70	4.81%
$172.50	Aug 21	$3.25	$5.23	$8.48	$164.02	$180.98	4.97%
$165.00	Aug 21	$7.15	$1.63	$8.78	$156.22	$173.78	5.15%
$175.00	Aug 21	$2.43	$6.90	$9.33	$165.67	$184.33	5.47%
$162.50	Aug 21	$9.07	$1.00	$10.07	$152.43	$172.57	5.91%
$177.50	Aug 21	$1.81	$8.75	$10.56	$166.94	$188.06	6.19%
$160.00	Aug 21	$10.93	$0.61	$11.54	$148.46	$171.54	6.77%
$180.00	Aug 21	$1.35	$10.83	$12.18	$167.82	$192.18	7.14%
$157.50	Aug 21	$12.95	$0.36	$13.31	$144.19	$170.81	7.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.94% of stock, avg 9.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Aug 21	$1.00	$0.61	$1.61	$158.39	$184.11
$182.50	$162.50	Aug 21	$1.00	$1.00	$2.00	$160.50	$184.50
$180.00	$160.00	Aug 21	$1.35	$0.61	$1.96	$158.04	$181.96
$180.00	$162.50	Aug 21	$1.35	$1.00	$2.35	$160.15	$182.35
$177.50	$160.00	Aug 21	$1.81	$0.61	$2.42	$157.58	$179.92
$182.50	$165.00	Aug 21	$1.00	$1.63	$2.63	$162.37	$185.13
$177.50	$162.50	Aug 21	$1.81	$1.00	$2.81	$159.69	$180.31
$180.00	$165.00	Aug 21	$1.35	$1.63	$2.98	$162.02	$182.98
$177.50	$165.00	Aug 21	$1.81	$1.63	$3.44	$161.56	$180.94
$175.00	$160.00	Aug 21	$2.43	$0.61	$3.04	$156.96	$178.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 1.33, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	195/200	Oct 2	$2.85	$2.15	49%	1.33	$135.15	$197.85
145/147	195/200	Oct 2	$3.04	$1.96	43%	1.55	$143.96	$198.04
150/152	195/198	Sep 4	$1.01	$1.49	58%	0.68	$151.49	$196.01
150/152	190/192	Sep 4	$1.10	$1.40	53%	0.79	$151.40	$191.10
150/152	192/195	Sep 4	$1.01	$1.49	56%	0.68	$151.49	$193.51
150/152	185/188	Sep 4	$1.20	$1.30	48%	0.92	$151.30	$186.20
150/152	188/190	Sep 4	$1.11	$1.39	51%	0.80	$151.39	$188.61
160/162	192/195	Aug 28	$1.11	$1.39	51%	0.80	$161.39	$193.61
160/162	188/190	Aug 28	$1.24	$1.26	45%	0.98	$161.26	$188.74
160/162	195/198	Aug 28	$1.05	$1.45	53%	0.72	$161.45	$196.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Sep 18	$0.07	$4.93	9%	70.43
$165.00	$167.50	$170.00	Aug 21	$0.10	$2.40	20%	24.00
$185.00	$190.00	$195.00	Sep 25	$0.11	$4.89	8%	44.45
$185.00	$190.00	$195.00	Aug 21	$0.13	$4.87	8%	37.46
$155.00	$160.00	$165.00	Sep 18	$0.24	$4.76	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Sep 18	$0.07	$4.93	11%	70.43
$190.00	$195.00	$200.00	Sep 18	$0.06	$4.94	8%	82.33
$160.00	$165.00	$170.00	Sep 18	$0.18	$4.82	12%	26.78
$170.00	$172.50	$175.00	Aug 21	$0.16	$2.34	18%	14.62
$170.00	$172.50	$175.00	Aug 28	$0.08	$2.42	10%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-5.05, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Aug 21	-$0.11	$4.89
$190.00	$195.00	1:2	Aug 21	-$0.05	$4.95
$195.00	$200.00	1:2	Aug 21	-$0.06	$4.94
$182.50	$185.00	1:2	Aug 21	-$0.50	$2.00
$180.00	$182.50	1:2	Aug 21	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$172.50	1:2	Oct 2	-$5.05	$12.45
$165.00	$162.50	1:2	Aug 21	-$0.37	$2.13
$162.50	$160.00	1:2	Aug 21	-$0.22	$2.28
$160.00	$157.50	1:2	Aug 21	-$0.11	$2.39
$157.50	$155.00	1:2	Aug 21	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.95%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Oct 2	$11.85	0.46	5.6%	6.95%	12.52%	2	20
$175.00	Oct 2	$13.45	0.50	2.6%	7.89%	10.53%	9	34
$172.50	Oct 2	$14.15	0.52	1.2%	8.30%	9.47%	4	6
$200.00	Oct 2	$6.20	0.30	17.3%	3.64%	20.94%	17	39
$185.00	Oct 2	$8.90	0.41	8.5%	5.22%	13.72%	1	28
$180.00	Sep 25	$10.55	0.45	5.6%	6.19%	11.76%	16	123
$190.00	Sep 25	$7.35	0.36	11.4%	4.31%	15.75%	5	90
$190.00	Oct 2	$7.20	0.36	11.4%	4.22%	15.66%	3	38
$175.00	Sep 25	$11.95	0.50	2.6%	7.01%	9.65%	26	75
$195.00	Oct 2	$5.85	0.34	14.4%	3.43%	17.80%	1	6

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 56,837

Total Puts 18,333

Put/Call Ratio 0.32

Net Difference 38,504

Prior's Put/Call Breakdown

Total Calls 60,072

Total Puts 30,197

Put/Call Ratio 0.50

Net Difference 29,875

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