Tour v526
COIN
COINBASE GLOBAL INC Class A
$171.59 +7.11%
8/20 10:02

Option Volume

Detail
Current (08/20 10:00am) 86,711
Calls: 64,000 (74%)
Puts: 22,711 (26%)
Prior (07/31) 90,269
Calls: 60,072 (67%)
Puts: 30,197 (33%)
Current vs Prior -3.94%
Calls: +6.54% (Calls)
Puts: -24.79% (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 -41.64%
Calls: -36.67%
Puts: -52.20%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:00am) $47.16M
Calls: $38.18M (81%)
Puts: $8.98M (19%)
Prior (07/31) $28.59M
Calls: $8.20M (29%)
Puts: $20.40M (71%)
Current vs Prior +64.95%
Calls: +365.76%
Puts: -55.95%
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 -34.65%
Calls: -7.27%
Puts: -71.01%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:00am) 0.35
Prior (07/31) 0.50
Current vs Prior -29.41%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -25.83%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:00am) 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 5.44% | 9.69%5.44% | 17.34%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -1.91% | +0.62%-1.91% | +2.04%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +34.11% | +17.21%-28.72% | -0.42%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -1.91% | +0.62%-1.91% | +2.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.01% | 6.92%
Calls: 5.23% | 6.52%
Puts: 8.79% | 7.32%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +17.82% | +44.17%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -45.23% | +28.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($38.18M) vs puts ($8.98M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (64,000 calls vs 22,711 puts). P/C ratio dropping 29% - 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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 112 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1819.5520.10$19.832.8%1670.683.6K
$175.00Sep 48.809.05$8.932.8%940.47256
$160.00Sep 416.5017.00$16.753.0%340.71305
$175.00Aug 286.306.50$6.403.1%8400.451.9K
$190.00Sep 187.357.60$7.483.3%2930.351.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 2511.0511.30$11.182.2%50.4018
$180.00Sep 1818.0018.60$18.303.3%30.551.1K
$170.00Sep 1812.1012.65$12.384.4%1650.441.7K
$167.50Aug 285.405.65$5.534.5%110.39241
$175.00Sep 1814.9015.60$15.254.6%530.50922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.29)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.420.50$0.4617.4%1.1K0.084.7K
$205.00Aug 210.120.13$0.137.7%420.02234
$185.00Aug 210.810.88$0.858.2%2.1K0.143.1K
$200.00Aug 210.170.20$0.1915.8%1.6K0.0310.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 210.270.30$0.2910.3%3350.072.2K
$160.00Aug 210.440.51$0.4814.6%4.5K0.104.2K
$162.50Aug 210.800.84$0.824.9%4550.16546
$140.00Aug 280.270.32$0.3016.7%420.041.5K
$146.00Aug 280.530.64$0.5918.6%130.07524

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 2831.1535.00$33.0811.6%41.005
$140.00Aug 2129.7032.40$31.058.7%50.99673
$141.00Aug 2127.9531.60$29.7812.3%--0.9970
$142.00Aug 2127.0030.60$28.8012.5%--0.9918
$145.00Aug 2124.0527.20$25.6312.3%40.99248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2127.7030.30$29.009.0%481.00799
$195.00Aug 2123.0525.35$24.209.5%--0.93248
$190.00Aug 2118.0020.15$19.0811.3%--0.91262
$185.00Aug 2113.3516.30$14.8319.9%60.85298
$200.00Sep 429.3534.70$32.0316.7%20.809

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 72.4K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.652.78$2.724.8%6.3K0.384.5K
$180.00Aug 211.451.54$1.506.0%5.0K0.235.6K
$180.00Aug 284.554.90$4.727.4%4.7K0.362.3K
$170.00Aug 214.654.90$4.785.2%4.4K0.578.4K
$172.50Aug 287.057.55$7.306.8%4.3K0.501.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.440.51$0.4814.6%4.5K0.104.2K
$165.00Aug 211.271.45$1.3613.2%1.4K0.243.0K
$170.00Aug 213.053.30$3.187.9%1.2K0.431.2K
$155.00Aug 210.150.23$0.1942.1%1.1K0.043.7K
$150.00Aug 210.070.09$0.0825.0%1.1K0.025.5K

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 38.2%, max 55.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 21Sep 11112.0%72.1%55.4%1.2K924
$180.00Aug 21Oct 2109.0%71.2%53.1%5.0K5.6K
$177.50Aug 21Oct 2106.1%70.6%50.3%1.4K602
$175.00Aug 21Oct 2103.8%70.9%46.5%6.3K4.5K
$172.50Aug 21Oct 2101.2%71.0%42.6%3.0K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25109.0%73.2%48.9%261.0K
$170.00Aug 21Sep 2598.5%66.6%47.9%1.2K1.2K
$175.00Aug 21Sep 25103.8%71.9%44.4%211.2K
$177.50Aug 21Sep 4106.1%74.0%43.4%471
$172.50Aug 21Oct 2101.2%70.7%43.2%18251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 6.94, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 2$0.63$4.37$0.6337%6.94$190.63
$152.50$155.00Sep 4$0.88$1.62$0.8881%1.84$153.38
$157.50$160.00Sep 11$0.85$1.65$0.8572%1.94$158.35
$146.00$147.00Aug 21$0.12$0.88$0.1299%7.33$146.12
$149.00$150.00Aug 21$0.14$0.86$0.1498%6.14$149.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$0.50$2.00$0.5040%4.00$164.50
$172.50$170.00Sep 11$0.80$1.70$0.8048%2.13$171.70
$160.00$157.50Sep 25$0.47$2.03$0.4734%4.32$159.53
$180.00$177.50Aug 28$1.38$1.12$1.3864%0.81$178.62
$145.00$143.00Sep 11$0.21$1.79$0.2114%8.52$144.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 3.88, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 2$1.72$1.72$3.2866%0.52$196.72
$175.00$177.50Sep 4$1.11$1.11$1.3952%0.80$176.11
$172.50$175.00Sep 25$1.25$1.25$1.2548%1.00$173.75
$185.00$190.00Aug 21$0.39$0.39$4.6186%0.08$185.39
$190.00$195.00Aug 21$0.19$0.19$4.8192%0.04$190.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Oct 2$1.59$1.59$0.4177%3.88$145.41
$157.50$155.00Oct 2$1.73$1.73$0.7768%2.25$155.77
$157.50$155.00Sep 25$1.70$1.70$0.8068%2.12$155.80
$162.50$160.00Oct 2$1.83$1.83$0.6763%2.73$160.67
$152.50$150.00Oct 2$1.55$1.55$0.9572%1.63$150.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.58, cheapest $3.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 21Aug 28$3.49106.1%78.0%
$175.00Aug 21Aug 28$3.68103.8%77.7%
$170.00Aug 21Aug 28$3.6598.5%72.7%
$172.50Aug 21Aug 28$3.62101.2%76.0%
$167.50Aug 21Aug 28$3.4797.4%72.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 21Aug 28$3.70106.1%78.0%
$175.00Aug 21Aug 28$3.66103.8%77.7%
$170.00Aug 21Aug 28$3.5598.5%72.7%
$172.50Aug 21Aug 28$3.65101.2%76.0%
$167.50Aug 21Aug 28$3.4096.2%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.64% of stock, avg 12.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.78$3.18$7.96$162.04$177.964.64%
$172.50Aug 21$3.68$4.55$8.23$164.27$180.734.80%
$167.50Aug 21$6.28$2.13$8.41$159.09$175.914.90%
$175.00Aug 21$2.72$6.07$8.79$166.21$183.795.12%
$165.00Aug 21$7.95$1.36$9.31$155.69$174.315.43%
$177.50Aug 21$2.01$8.00$10.01$167.49$187.515.83%
$162.50Aug 21$9.95$0.82$10.77$151.73$173.276.28%
$180.00Aug 21$1.50$9.98$11.48$168.52$191.486.69%
$160.00Aug 21$12.00$0.48$12.48$147.52$172.487.27%
$157.50Aug 21$14.00$0.29$14.29$143.21$171.798.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.92% of stock, avg 9.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$160.00Aug 21$1.10$0.48$1.58$158.42$184.08
$182.50$162.50Aug 21$1.10$0.82$1.92$160.58$184.42
$180.00$160.00Aug 21$1.50$0.48$1.98$158.02$181.98
$180.00$162.50Aug 21$1.50$0.82$2.32$160.18$182.32
$182.50$165.00Aug 21$1.10$1.36$2.46$162.54$184.96
$180.00$165.00Aug 21$1.50$1.36$2.86$162.14$182.86
$177.50$160.00Aug 21$2.01$0.48$2.49$157.51$179.99
$177.50$162.50Aug 21$2.01$0.82$2.83$159.67$180.33
$177.50$165.00Aug 21$2.01$1.36$3.37$161.63$180.87
$182.50$167.50Aug 21$1.10$2.13$3.23$164.27$185.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 1.96, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147195/200Oct 2$3.31$1.6943%1.96$143.69$198.31
145/147200/205Oct 2$2.79$2.2147%1.26$144.21$202.79
150/152195/200Oct 2$3.27$1.7337%1.89$149.23$198.27
155/158195/200Oct 2$3.45$1.5533%2.23$154.05$198.45
147/148195/200Oct 2$3.04$1.9641%1.55$144.96$198.04
152/155185/188Sep 4$1.36$1.1444%1.19$153.64$186.36
152/155188/190Sep 4$1.27$1.2347%1.03$153.73$188.77
152/155195/198Sep 4$1.08$1.4254%0.76$153.92$196.08
146/147188/190Sep 11$1.21$1.2949%0.94$145.79$188.71
162/165192/195Aug 28$1.28$1.2246%1.05$163.72$193.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Aug 21$0.05$2.4513%49.00
$170.00$172.50$175.00Aug 21$0.14$2.3619%16.86
$180.00$185.00$190.00Oct 2$0.13$4.879%37.46
$165.00$167.50$170.00Aug 21$0.17$2.3320%13.71
$165.00$167.50$170.00Aug 28$0.08$2.4211%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$177.50$180.00Aug 21$0.05$2.4515%49.00
$170.00$175.00$180.00Sep 18$0.18$4.8211%26.78
$170.00$172.50$175.00Aug 21$0.15$2.3519%15.67
$170.00$172.50$175.00Aug 28$0.06$2.4410%40.67
$160.00$165.00$170.00Sep 18$0.25$4.7512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-5.65, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.07$4.93
$190.00$195.001:2Aug 21-$0.08$4.92
$195.00$200.001:2Aug 21-$0.11$4.89
$200.00$205.001:2Aug 21-$0.07$4.93
$180.00$182.501:2Aug 21-$0.70$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$5.65$11.85
$165.00$162.501:2Aug 21-$0.28$2.22
$162.50$160.001:2Aug 21-$0.14$2.36
$160.00$157.501:2Aug 21-$0.10$2.40
$167.50$165.001:2Aug 21-$0.59$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 6.76%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 2$11.600.464.9%6.76%11.66%220
$175.00Oct 2$13.450.512.0%7.84%9.83%934
$195.00Oct 2$6.950.3413.6%4.05%17.69%16
$172.50Oct 2$14.250.530.5%8.30%8.84%46
$200.00Oct 2$6.200.3016.6%3.61%20.17%1739
$190.00Oct 2$7.900.3710.7%4.60%15.33%338
$185.00Oct 2$8.900.427.8%5.19%13.00%128
$177.50Oct 2$11.450.483.4%6.67%10.12%6--
$180.00Sep 25$10.400.454.9%6.06%10.96%16123
$172.50Sep 25$13.650.520.5%7.96%8.49%410

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 64,000
Total Puts 22,711
Put/Call Ratio 0.35
Net Difference 41,289

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...

Chart Title

Price — Past 7 Days

Add Card

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