Tour v526
COIN
COINBASE GLOBAL INC Class A
$170.69 +6.55%
8/20 10:15

Option Volume

Detail
Current (08/20 10:15am) 116,224
Calls: 81,909 (70%)
Puts: 34,315 (30%)
Prior (07/31) 129,826
Calls: 83,425 (64%)
Puts: 46,401 (36%)
Current vs Prior -10.48%
Calls: -1.82% (Calls)
Puts: -26.05% (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 -21.77%
Calls: -18.95%
Puts: -27.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:15am) $75.38M
Calls: $44.48M (59%)
Puts: $30.89M (41%)
Prior (07/31) $51.22M
Calls: $10.67M (21%)
Puts: $40.55M (79%)
Current vs Prior +47.15%
Calls: +316.93%
Puts: -23.82%
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 +4.45%
Calls: +8.04%
Puts: -0.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:15am) 0.42
Prior (07/31) 0.56
Current vs Prior -24.68%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -12.46%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:15am) 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 5.31% | 9.60%5.31% | 17.25%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -4.24% | -0.37%-4.24% | +1.54%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +30.91% | +16.05%-30.42% | -0.91%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -4.24% | -0.37%-4.24% | +1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.79% | 5.79%
Calls: 8.37% | 5.67%
Puts: 9.22% | 5.92%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +47.73% | +20.63%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -31.32% | +7.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (81,909 calls vs 34,315 puts). P/C ratio dropping 25% - 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
10:15BULLISHBULLISHBULLISH
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 132 of results (avg 7.2%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1825.2526.20$25.733.7%380.791.5K
$190.00Aug 282.362.45$2.413.7%8670.211.4K
$155.00Aug 2115.4516.05$15.753.8%4770.969.2K
$165.00Sep 412.5013.00$12.753.9%540.62305
$172.50Sep 49.209.60$9.404.3%970.51813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 189.8010.10$9.953.0%2940.391.3K
$167.50Sep 47.908.25$8.074.3%120.4213
$165.00Sep 46.757.05$6.904.3%850.3828
$170.00Sep 1812.3012.85$12.584.4%1770.451.7K
$185.00Sep 418.8019.65$19.234.4%10.6712

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.29)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.310.35$0.3312.1%1.4K0.074.7K
$195.00Aug 210.210.23$0.229.1%6240.041.3K
$185.00Aug 210.610.65$0.636.3%3.3K0.123.1K
$182.50Aug 210.810.92$0.8712.6%1.4K0.16887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 210.260.31$0.2917.2%4560.072.2K
$160.00Aug 210.460.54$0.5016.0%6.4K0.114.2K
$162.50Aug 210.800.90$0.8511.8%5350.17546
$147.00Aug 280.580.69$0.6417.2%50.0781
$148.00Aug 280.660.80$0.7319.2%130.08190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 2132.7535.60$34.178.3%130.9929
$140.00Aug 2129.5032.45$30.989.5%70.99673
$141.00Aug 2128.6531.25$29.958.7%--0.9970
$142.00Aug 2127.6530.60$29.1310.1%--0.9918
$143.00Aug 2126.6529.60$28.1310.5%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2127.8530.25$29.058.3%481.00799
$195.00Aug 2122.3025.30$23.8012.6%--0.94248
$190.00Aug 2118.1020.40$19.2511.9%--0.92262
$185.00Aug 2113.4515.85$14.6516.4%60.88298
$200.00Sep 430.0032.90$31.459.2%30.819

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 90.6K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.222.35$2.295.7%8.7K0.354.5K
$180.00Aug 211.151.26$1.219.1%5.7K0.215.6K
$170.00Aug 214.004.35$4.188.4%4.8K0.558.4K
$180.00Aug 284.254.55$4.406.8%4.8K0.352.3K
$172.50Aug 286.607.10$6.857.3%4.4K0.491.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.460.54$0.5016.0%6.4K0.114.2K
$165.00Aug 211.361.50$1.439.8%1.7K0.253.0K
$170.00Aug 213.253.55$3.408.8%1.3K0.461.2K
$155.00Aug 210.150.19$0.1723.5%1.2K0.043.7K
$150.00Aug 210.050.08$0.0742.9%1.2K0.025.5K

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 34.5%, max 52.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Aug 21Sep 11109.0%71.3%52.8%1.4K924
$180.00Aug 21Oct 2105.5%72.2%46.2%5.7K5.6K
$177.50Aug 21Oct 2103.1%71.8%43.7%3.1K602
$175.00Aug 21Oct 299.8%72.9%37.0%8.7K4.5K
$165.00Aug 21Oct 293.0%68.4%35.9%1.8K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25105.5%70.9%48.9%481.0K
$175.00Aug 21Sep 2599.8%70.1%42.3%431.2K
$167.50Aug 21Sep 1194.1%67.1%40.2%794230
$170.00Aug 21Sep 2594.7%68.1%39.0%1.3K1.2K
$177.50Aug 21Sep 4103.1%74.2%39.0%471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 3.10, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 2$1.22$3.78$1.2242%3.10$186.22
$155.00$160.00Sep 18$2.85$2.15$2.8573%0.75$157.85
$162.50$165.00Oct 2$0.88$1.62$0.8862%1.84$163.38
$185.00$190.00Sep 18$1.17$3.83$1.1739%3.27$186.17
$155.00$160.00Oct 2$2.83$2.17$2.8371%0.77$157.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 2$0.65$1.85$0.6535%2.85$159.35
$180.00$177.50Sep 4$1.30$1.20$1.3060%0.92$178.70
$165.00$162.50Oct 2$0.80$1.70$0.8040%2.13$164.20
$150.00$149.00Sep 11$0.14$0.86$0.1419%6.14$149.86
$157.50$155.00Sep 25$0.72$1.78$0.7231%2.47$156.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 3.55, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$1.25$1.25$1.2549%1.00$176.25
$185.00$190.00Aug 21$0.30$0.30$4.7088%0.06$185.30
$175.00$177.50Sep 25$1.18$1.18$1.3249%0.89$176.18
$182.50$185.00Aug 21$0.24$0.24$2.2684%0.11$182.74
$180.00$182.50Aug 21$0.34$0.34$2.1679%0.16$180.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Oct 2$1.95$1.95$0.5568%3.55$155.55
$162.50$160.00Oct 2$2.02$2.02$0.4863%4.21$160.48
$147.00$146.00Oct 2$0.83$0.83$0.1777%4.88$146.17
$160.00$157.50Sep 25$1.38$1.38$1.1266%1.23$158.62
$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 $3.56, cheapest $3.38)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Aug 28$3.5499.8%75.2%
$167.50Aug 21Aug 28$3.6394.0%71.1%
$170.00Aug 21Aug 28$3.7594.7%72.4%
$172.50Aug 21Aug 28$3.7597.1%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Aug 28$3.3899.8%75.2%
$167.50Aug 21Aug 28$3.5194.1%71.1%
$170.00Aug 21Aug 28$3.6394.7%72.4%
$172.50Aug 21Aug 28$3.5797.1%75.0%
$182.50Aug 28Sep 11$3.2779.3%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.44% of stock, avg 12.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$4.18$3.40$7.58$162.42$177.584.44%
$167.50Aug 21$5.55$2.24$7.79$159.71$175.294.56%
$172.50Aug 21$3.10$4.88$7.98$164.52$180.484.68%
$165.00Aug 21$7.20$1.43$8.63$156.37$173.635.06%
$175.00Aug 21$2.29$6.55$8.84$166.16$183.845.18%
$162.50Aug 21$9.25$0.85$10.10$152.40$172.605.92%
$177.50Aug 21$1.67$8.45$10.12$167.38$187.625.93%
$180.00Aug 21$1.21$10.48$11.69$168.31$191.696.85%
$160.00Aug 21$11.25$0.50$11.75$148.25$171.756.88%
$157.50Aug 21$13.50$0.29$13.79$143.71$171.298.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.80% of stock, avg 9.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$182.50$160.00Aug 21$0.87$0.50$1.37$158.63$183.87
$182.50$162.50Aug 21$0.87$0.85$1.72$160.78$184.22
$180.00$160.00Aug 21$1.21$0.50$1.71$158.29$181.71
$180.00$162.50Aug 21$1.21$0.85$2.06$160.44$182.06
$182.50$165.00Aug 21$0.87$1.43$2.30$162.70$184.80
$177.50$160.00Aug 21$1.67$0.50$2.17$157.83$179.67
$180.00$165.00Aug 21$1.21$1.43$2.64$162.36$182.64
$177.50$162.50Aug 21$1.67$0.85$2.52$159.98$180.02
$177.50$165.00Aug 21$1.67$1.43$3.10$161.90$180.60
$175.00$160.00Aug 21$2.29$0.50$2.79$157.21$177.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 1.02, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138195/200Oct 2$2.53$2.4749%1.02$135.47$197.53
150/152185/188Sep 4$1.19$1.3148%0.91$151.31$186.19
152/155185/188Sep 4$1.27$1.2345%1.03$153.73$186.27
152/155192/195Aug 28$0.74$1.7664%0.42$154.26$193.24
152/155195/198Aug 28$0.68$1.8267%0.37$154.32$195.68
152/155188/190Aug 28$0.86$1.6459%0.52$154.14$188.36
158/160192/195Aug 28$0.94$1.5656%0.60$159.06$193.44
158/160195/198Aug 28$0.88$1.6258%0.54$159.12$195.88
158/160188/190Aug 28$1.06$1.4451%0.74$158.94$188.56
150/152195/198Sep 4$0.87$1.6358%0.53$151.63$195.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.12$4.8812%40.67
$185.00$190.00$195.00Sep 18$0.05$4.959%99.00
$170.00$175.00$180.00Sep 18$0.11$4.8911%44.45
$175.00$180.00$185.00Sep 18$0.16$4.8411%30.25
$180.00$185.00$190.00Sep 25$0.13$4.879%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.05$4.959%99.00
$175.00$180.00$185.00Sep 18$0.11$4.8911%44.45
$150.00$155.00$160.00Sep 18$0.20$4.8011%24.00
$170.00$175.00$180.00Sep 18$0.20$4.8011%24.00
$170.00$172.50$175.00Aug 21$0.19$2.3120%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-5.25, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.03$4.97
$190.00$195.001:2Aug 21-$0.11$4.89
$195.00$200.001:2Aug 21-$0.10$4.90
$182.50$185.001:2Aug 21-$0.39$2.11
$180.00$182.501:2Aug 21-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$5.25$12.25
$165.00$162.501:2Aug 21-$0.27$2.23
$162.50$160.001:2Aug 21-$0.15$2.35
$160.00$157.501:2Aug 21-$0.08$2.42
$167.50$165.001:2Aug 21-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.03%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 2$12.000.465.5%7.03%12.48%220
$175.00Oct 2$13.900.512.5%8.14%10.67%1134
$190.00Oct 2$8.750.3811.3%5.13%16.44%438
$172.50Oct 2$15.050.531.1%8.82%9.88%66
$195.00Oct 2$7.550.3414.2%4.42%18.67%2016
$200.00Oct 2$6.650.3017.2%3.90%21.07%1839
$185.00Sep 25$9.300.418.4%5.45%13.83%25139
$190.00Sep 25$7.950.3711.3%4.66%15.97%590
$177.50Oct 2$11.750.484.0%6.88%10.87%6--
$185.00Oct 2$9.000.428.4%5.27%13.66%128

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 81,909
Total Puts 34,315
Put/Call Ratio 0.42
Net Difference 47,594

Prior's Put/Call Breakdown

Total Calls 83,425
Total Puts 46,401
Put/Call Ratio 0.56
Net Difference 37,024

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