Tour v526
COIN
COINBASE GLOBAL INC Class A
$171.64 +7.14%
8/20 10:10

Option Volume

Detail
Current (08/20 10:10am) 108,114
Calls: 75,816 (70%)
Puts: 32,298 (30%)
Prior (07/31) 120,526
Calls: 78,964 (66%)
Puts: 41,562 (34%)
Current vs Prior -10.30%
Calls: -3.99% (Calls)
Puts: -22.29% (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 -27.23%
Calls: -24.98%
Puts: -32.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:10am) $74.48M
Calls: $44.20M (59%)
Puts: $30.28M (41%)
Prior (07/31) $43.53M
Calls: $10.28M (24%)
Puts: $33.25M (76%)
Current vs Prior +71.10%
Calls: +329.99%
Puts: -8.93%
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 +3.20%
Calls: +7.35%
Puts: -2.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:10am) 0.43
Prior (07/31) 0.53
Current vs Prior -19.06%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -10.97%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:10am) 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 5.26% | 9.62%5.26% | 17.26%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -5.09% | -0.13%-5.09% | +1.60%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +29.76% | +16.33%-31.04% | -0.85%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -5.09% | -0.13%-5.09% | +1.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.29% | 6.08%
Calls: 4.30% | 5.31%
Puts: 10.27% | 6.85%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +22.52% | +26.67%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -43.04% | +13.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (75,816 calls vs 32,298 puts).

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
10:10BULLISHBULLISHBULLISH
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 118 of results (avg 6.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.341.38$1.362.9%5.3K0.235.6K
$160.00Sep 1819.5520.15$19.853.0%1880.683.6K
$175.00Aug 212.542.63$2.593.5%7.9K0.384.5K
$172.50Sep 49.6510.00$9.823.6%800.52813
$160.00Sep 416.4017.00$16.703.6%360.71305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1832.9033.50$33.201.8%140.732.1K
$175.00Sep 1814.9515.25$15.102.0%530.50922
$170.00Sep 1812.0512.40$12.232.9%1760.441.7K
$180.00Sep 1817.9518.50$18.233.0%80.551.1K
$165.00Sep 189.609.90$9.753.1%820.381.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 210.100.12$0.1118.2%450.02234
$190.00Aug 210.390.45$0.4214.3%1.1K0.084.7K
$200.00Aug 210.160.18$0.1711.8%1.7K0.0310.5K
$185.00Aug 210.700.76$0.738.2%3.3K0.133.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 210.240.26$0.258.0%3480.062.2K
$155.00Aug 210.140.17$0.1618.8%1.1K0.043.7K
$160.00Aug 210.410.45$0.439.3%5.9K0.104.2K
$162.50Aug 210.680.81$0.7517.3%4950.15546
$145.00Aug 280.430.52$0.4818.8%230.06635

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2130.3532.90$31.638.1%50.99673
$141.00Aug 2128.6031.60$30.1010.0%--0.9970
$142.00Aug 2127.6530.60$29.1310.1%--0.9918
$143.00Aug 2126.6529.60$28.1310.5%--0.9930
$145.00Aug 2125.0027.70$26.3510.2%60.99248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2127.8529.70$28.786.4%481.00799
$195.00Aug 2122.3025.30$23.8012.6%--0.95248
$190.00Aug 2118.2020.00$19.109.4%--0.92262
$185.00Aug 2113.3515.95$14.6517.7%60.87298
$200.00Sep 430.0032.90$31.459.2%30.809

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 84.5K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.542.63$2.593.5%7.9K0.384.5K
$180.00Aug 211.341.38$1.362.9%5.3K0.235.6K
$180.00Aug 284.454.95$4.7010.6%4.8K0.362.3K
$170.00Aug 214.554.75$4.654.3%4.8K0.588.4K
$172.50Aug 287.107.65$7.387.5%4.4K0.511.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.410.45$0.439.3%5.9K0.104.2K
$165.00Aug 211.201.35$1.2711.8%1.5K0.233.0K
$170.00Aug 212.993.20$3.106.8%1.3K0.421.2K
$150.00Aug 210.060.08$0.0728.6%1.2K0.025.5K
$155.00Aug 210.140.17$0.1618.8%1.1K0.043.7K

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 34.8%, max 51.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Oct 2105.2%69.3%51.8%5.3K5.6K
$182.50Aug 21Sep 11108.2%71.8%50.8%1.3K924
$177.50Aug 21Oct 2102.2%67.9%50.5%1.5K602
$172.50Aug 21Oct 297.9%66.9%46.2%3.5K1.1K
$175.00Aug 21Oct 298.7%69.2%42.6%7.9K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Aug 21Oct 297.9%66.9%46.2%36251
$180.00Aug 21Sep 25105.2%72.2%45.8%381.0K
$170.00Aug 21Sep 2596.4%66.6%44.8%1.3K1.2K
$167.50Aug 21Sep 1195.0%68.4%38.8%788230
$175.00Aug 21Sep 2598.7%72.2%36.8%371.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 6.94, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 2$0.63$4.37$0.6339%6.94$190.63
$157.50$160.00Sep 11$0.80$1.70$0.8073%2.13$158.30
$155.00$160.00Oct 2$2.62$2.38$2.6272%0.91$157.62
$150.00$155.00Sep 18$3.08$1.92$3.0879%0.62$153.08
$152.50$155.00Sep 4$1.30$1.20$1.3082%0.92$153.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$165.00Oct 2$2.72$4.78$2.7246%1.76$169.78
$165.00$162.50Sep 25$0.60$1.90$0.6039%3.17$164.40
$160.00$157.50Oct 2$0.65$1.85$0.6534%2.85$159.35
$165.00$162.50Oct 2$0.80$1.70$0.8038%2.13$164.20
$180.00$175.00Sep 25$2.50$2.50$2.5054%1.00$177.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 5.25, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 2$1.74$1.74$3.2664%0.53$196.74
$175.00$177.50Sep 25$1.30$1.30$1.2050%1.08$176.30
$175.00$177.50Oct 2$1.35$1.35$1.1548%1.17$176.35
$200.00$205.00Oct 2$1.43$1.43$3.5769%0.40$201.43
$185.00$190.00Sep 25$1.86$1.86$3.1459%0.59$186.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Oct 2$2.10$2.10$0.4064%5.25$160.40
$157.50$155.00Oct 2$1.70$1.70$0.8069%2.13$155.80
$157.50$155.00Sep 25$1.43$1.43$1.0769%1.34$156.07
$147.00$146.00Oct 2$0.83$0.83$0.1778%4.88$146.17
$146.00$145.00Oct 2$0.76$0.76$0.2479%3.17$145.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.63, cheapest $3.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Aug 28$3.8396.4%73.2%
$167.50Aug 21Aug 28$3.6394.8%71.7%
$172.50Aug 21Aug 28$3.8597.9%75.3%
$175.00Aug 21Aug 28$3.7498.7%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Aug 28$3.5896.4%73.2%
$167.50Aug 21Aug 28$3.3495.0%71.9%
$172.50Aug 21Aug 28$3.6597.9%75.3%
$175.00Aug 21Aug 28$3.5598.7%76.2%
$182.50Aug 28Sep 11$3.4879.1%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.52% of stock, avg 12.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.65$3.10$7.75$162.25$177.754.52%
$172.50Aug 21$3.53$4.38$7.91$164.59$180.414.61%
$167.50Aug 21$6.15$2.04$8.19$159.31$175.694.77%
$175.00Aug 21$2.59$5.95$8.54$166.46$183.544.98%
$165.00Aug 21$7.83$1.27$9.10$155.90$174.105.30%
$177.50Aug 21$1.88$7.75$9.63$167.87$187.135.61%
$162.50Aug 21$9.77$0.75$10.52$151.98$173.026.13%
$180.00Aug 21$1.36$9.80$11.16$168.84$191.166.50%
$160.00Aug 21$11.95$0.43$12.38$147.62$172.387.21%
$157.50Aug 21$14.58$0.25$14.83$142.67$172.338.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.83% of stock, avg 9.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$160.00Aug 21$1.00$0.43$1.43$158.57$183.93
$182.50$162.50Aug 21$1.00$0.75$1.75$160.75$184.25
$180.00$160.00Aug 21$1.36$0.43$1.79$158.21$181.79
$180.00$162.50Aug 21$1.36$0.75$2.11$160.39$182.11
$182.50$165.00Aug 21$1.00$1.27$2.27$162.73$184.77
$180.00$165.00Aug 21$1.36$1.27$2.63$162.37$182.63
$177.50$160.00Aug 21$1.88$0.43$2.31$157.69$179.81
$177.50$162.50Aug 21$1.88$0.75$2.63$159.87$180.13
$177.50$165.00Aug 21$1.88$1.27$3.15$161.85$180.65
$182.50$167.50Aug 21$1.00$2.04$3.04$164.46$185.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 1.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158200/205Oct 2$3.13$1.8738%1.67$154.37$203.13
147/148200/205Oct 2$2.75$2.2545%1.22$145.25$202.75
158/160185/188Sep 4$1.55$0.9537%1.63$158.45$186.55
152/155185/188Sep 4$1.33$1.1744%1.14$153.67$186.33
146/147188/190Sep 11$1.20$1.3049%0.92$145.80$188.70
158/160190/192Sep 4$1.35$1.1543%1.17$158.65$191.35
152/155188/190Sep 11$1.39$1.1141%1.25$153.61$188.89
158/160195/198Sep 4$1.22$1.2848%0.95$158.78$196.22
158/160192/195Sep 4$1.27$1.2345%1.03$158.73$193.77
158/160188/190Sep 4$1.39$1.1140%1.25$158.61$188.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.18$4.8212%26.78
$195.00$200.00$205.00Sep 11$0.07$4.937%70.43
$140.00$145.00$150.00Sep 18$0.12$4.889%40.67
$170.00$172.50$175.00Aug 21$0.18$2.3220%12.89
$185.00$190.00$195.00Sep 18$0.15$4.859%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$167.50$170.00$172.50Aug 28$0.05$2.4511%49.00
$172.50$175.00$177.50Aug 28$0.06$2.4410%40.67
$167.50$170.00$172.50Aug 21$0.22$2.2820%10.36
$150.00$155.00$160.00Sep 18$0.24$4.7611%19.83
$170.00$175.00$180.00Sep 18$0.26$4.7411%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. 68 found (best net $-3.75, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.11$4.89
$190.00$195.001:2Aug 21-$0.10$4.90
$195.00$200.001:2Aug 21-$0.08$4.92
$200.00$205.001:2Aug 21-$0.05$4.95
$182.50$185.001:2Aug 21-$0.46$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$3.75$13.75
$165.00$162.501:2Aug 21-$0.23$2.27
$162.50$160.001:2Aug 21-$0.11$2.39
$167.50$165.001:2Aug 21-$0.50$2.00
$160.00$157.501:2Aug 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. 70 found (best yield 6.99%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 2$12.000.484.9%6.99%11.86%220
$195.00Oct 2$7.500.3613.6%4.37%17.98%2016
$172.50Oct 2$15.400.550.5%8.97%9.47%66
$175.00Oct 2$14.100.532.0%8.21%10.17%1134
$190.00Oct 2$8.300.3910.7%4.84%15.53%338
$200.00Oct 2$6.650.3116.5%3.87%20.40%1839
$185.00Sep 25$9.450.417.8%5.51%13.29%9139
$185.00Oct 2$9.000.437.8%5.24%13.03%128
$177.50Oct 2$11.750.503.4%6.85%10.26%6--
$172.50Sep 25$13.950.530.5%8.13%8.63%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 75,816
Total Puts 32,298
Put/Call Ratio 0.43
Net Difference 43,518

Prior's Put/Call Breakdown

Total Calls 78,964
Total Puts 41,562
Put/Call Ratio 0.53
Net Difference 37,402

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