Tour v526
COIN
COINBASE GLOBAL INC Class A
$169.01 +5.50%
8/20 10:25

Option Volume

Detail
Current (08/20 10:25am) 129,982
Calls: 90,744 (70%)
Puts: 39,238 (30%)
Prior (07/31) 145,852
Calls: 92,938 (64%)
Puts: 52,914 (36%)
Current vs Prior -10.88%
Calls: -2.36% (Calls)
Puts: -25.85% (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 -12.51%
Calls: -10.21%
Puts: -17.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:25am) $76.28M
Calls: $43.57M (57%)
Puts: $32.71M (43%)
Prior (07/31) $57.19M
Calls: $14.75M (26%)
Puts: $42.44M (74%)
Current vs Prior +33.38%
Calls: +195.48%
Puts: -22.94%
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 +5.70%
Calls: +5.84%
Puts: +5.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:25am) 0.43
Prior (07/31) 0.57
Current vs Prior -24.05%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -9.64%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:25am) 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 5.11% | 9.41%5.11% | 17.06%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -7.88% | -2.33%-7.88% | +0.39%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +25.94% | +13.77%-33.07% | -2.03%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -7.88% | -2.33%-7.88% | +0.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.46% | 6.87%
Calls: 8.79% | 8.54%
Puts: 6.13% | 5.19%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +25.38% | +43.13%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -41.71% | +27.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (90,744 calls vs 39,238 puts). P/C ratio dropping 24% - 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 124 of results (avg 6.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 184.554.65$4.602.2%3.1K0.256.0K
$175.00Sep 1810.8011.25$11.034.1%8630.473.3K
$160.00Sep 414.5015.20$14.854.7%380.68305
$165.00Sep 1815.1515.90$15.534.8%4070.591.6K
$170.00Aug 287.007.35$7.184.9%8550.512.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 47.457.65$7.552.6%900.4028
$167.50Sep 48.658.90$8.782.8%120.4413
$170.00Sep 410.0010.30$10.153.0%570.4861
$170.00Sep 1813.1013.50$13.303.0%1780.471.7K
$190.00Sep 1826.4027.25$26.833.2%20.671.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.36)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.400.45$0.4311.6%3.4K0.093.1K
$182.50Aug 210.570.65$0.6113.1%1.4K0.12887
$180.00Aug 210.810.91$0.8611.6%6.0K0.165.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 210.330.39$0.3616.7%5240.092.2K
$148.00Aug 210.050.06$0.0616.7%2880.011.6K
$160.00Aug 210.610.66$0.647.8%8.7K0.144.2K
$139.00Sep 40.730.89$0.8119.8%30.0752
$138.00Sep 40.700.84$0.7718.2%20.07830

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 2132.0035.70$33.8510.9%91.0015
$137.00Aug 2131.5034.70$33.109.7%131.0029
$140.00Aug 2128.5531.15$29.858.7%81.00673
$141.00Aug 2127.6030.70$29.1510.6%--1.0070
$142.00Aug 2126.4529.20$27.839.9%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.9531.65$30.308.9%480.98799
$195.00Aug 2125.2027.10$26.157.3%--0.97248
$190.00Aug 2119.5021.90$20.7011.6%--0.95262
$185.00Aug 2114.6517.05$15.8515.1%60.91298
$180.00Aug 2111.3511.95$11.655.2%480.841.0K

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 103.1K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.671.77$1.725.8%9.4K0.294.5K
$180.00Aug 210.810.91$0.8611.6%6.0K0.165.6K
$170.00Aug 213.203.50$3.359.0%5.2K0.488.4K
$180.00Aug 283.703.90$3.805.3%4.9K0.322.3K
$172.50Aug 286.006.30$6.154.9%4.4K0.461.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.610.66$0.647.8%8.7K0.144.2K
$165.00Aug 211.771.90$1.847.1%2.4K0.303.0K
$170.00Aug 213.954.20$4.086.1%1.6K0.521.2K
$150.00Aug 210.060.09$0.0837.5%1.3K0.025.5K
$155.00Aug 210.180.24$0.2128.6%1.2K0.063.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 34.8%, max 47.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Oct 2104.0%70.5%47.5%6.0K5.6K
$177.50Aug 21Oct 2101.1%69.5%45.4%3.7K602
$170.00Aug 21Oct 295.3%66.4%43.6%5.2K8.4K
$167.50Aug 21Oct 292.6%66.1%40.0%9571.7K
$165.00Aug 21Oct 290.9%65.7%38.4%2.0K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25104.0%70.4%47.8%481.0K
$167.50Aug 21Sep 1192.6%65.5%41.3%904230
$170.00Aug 21Sep 2595.3%67.7%40.9%1.6K1.2K
$175.00Aug 21Sep 2599.3%70.6%40.6%571.2K
$165.00Aug 21Oct 290.9%65.7%38.4%2.4K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 3.17, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Oct 2$0.60$1.90$0.6072%3.17$153.10
$160.00$162.50Oct 2$0.45$2.05$0.4564%4.56$160.45
$190.00$195.00Sep 25$0.68$4.32$0.6836%6.35$190.68
$160.00$162.50Sep 25$0.65$1.85$0.6566%2.85$160.65
$140.00$145.00Oct 2$3.17$1.83$3.1783%0.58$143.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 2$0.52$1.98$0.5238%3.81$161.98
$167.50$165.00Sep 11$0.81$1.69$0.8144%2.09$166.69
$182.50$180.00Sep 11$1.33$1.17$1.3363%0.88$181.17
$182.50$180.00Aug 28$1.55$0.95$1.5572%0.61$180.95
$177.50$175.00Sep 4$1.25$1.25$1.2559%1.00$176.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 1.84, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$1.77$1.77$0.7350%2.42$176.77
$175.00$177.50Sep 25$1.45$1.45$1.0550%1.38$176.45
$195.00$200.00Sep 25$1.67$1.67$3.3368%0.50$196.67
$170.00$172.50Sep 25$1.48$1.48$1.0245%1.45$171.48
$185.00$190.00Sep 25$1.85$1.85$3.1559%0.59$186.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$150.00Oct 2$1.62$1.62$0.8872%1.84$150.88
$160.00$157.50Oct 2$1.75$1.75$0.7564%2.33$158.25
$138.00$137.00Oct 2$0.79$0.79$0.2184%3.76$137.21
$160.00$155.00Sep 18$2.03$2.03$2.9765%0.68$157.97
$165.00$160.00Sep 18$2.30$2.30$2.7059%0.85$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.59, cheapest $3.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.7496.1%74.3%
$170.00Aug 21Aug 28$3.8395.3%73.8%
$167.50Aug 21Aug 28$3.6592.6%71.9%
$165.00Aug 21Aug 28$3.5090.9%70.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.5796.1%74.3%
$170.00Aug 21Aug 28$3.6295.3%73.8%
$167.50Aug 21Aug 28$3.5492.6%71.9%
$165.00Aug 21Aug 28$3.2990.9%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.37% of stock, avg 12.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Aug 21$4.55$2.84$7.39$160.11$174.894.37%
$170.00Aug 21$3.35$4.08$7.43$162.57$177.434.40%
$165.00Aug 21$6.05$1.84$7.89$157.11$172.894.67%
$172.50Aug 21$2.41$5.68$8.09$164.41$180.594.79%
$162.50Aug 21$7.75$1.10$8.85$153.65$171.355.24%
$175.00Aug 21$1.72$7.43$9.15$165.85$184.155.41%
$160.00Aug 21$9.95$0.64$10.59$149.41$170.596.27%
$177.50Aug 21$1.23$9.48$10.71$166.79$188.216.34%
$157.50Aug 21$12.13$0.36$12.49$145.01$169.997.39%
$180.00Aug 21$0.86$11.65$12.51$167.49$192.517.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 8.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Aug 21$0.86$0.36$1.22$156.28$181.22
$180.00$160.00Aug 21$0.86$0.64$1.50$158.50$181.50
$177.50$157.50Aug 21$1.23$0.36$1.59$155.91$179.09
$177.50$160.00Aug 21$1.23$0.64$1.87$158.13$179.37
$180.00$162.50Aug 21$0.86$1.10$1.96$160.54$181.96
$177.50$162.50Aug 21$1.23$1.10$2.33$160.17$179.83
$175.00$157.50Aug 21$1.72$0.36$2.08$155.42$177.08
$175.00$160.00Aug 21$1.72$0.64$2.36$157.64$177.36
$175.00$162.50Aug 21$1.72$1.10$2.82$159.68$177.82
$180.00$165.00Aug 21$0.86$1.84$2.70$162.30$182.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 1.05, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162188/190Aug 28$1.28$1.2245%1.05$161.22$188.78
155/160195/200Sep 18$3.06$1.9437%1.58$156.94$198.06
150/152195/200Oct 2$3.02$1.9838%1.53$149.48$198.02
160/162192/195Aug 28$1.14$1.3650%0.84$161.36$193.64
160/162190/192Aug 28$1.18$1.3248%0.89$161.32$191.18
150/152182/185Sep 4$1.25$1.2545%1.00$151.25$183.75
150/152185/188Sep 4$1.16$1.3449%0.87$151.34$186.16
150/152190/192Sep 4$1.02$1.4854%0.69$151.48$191.02
150/152192/195Sep 4$0.96$1.5456%0.62$151.54$193.46
160/162185/188Aug 28$1.31$1.1942%1.10$161.19$186.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.11$4.8912%44.45
$190.00$195.00$200.00Sep 11$0.07$4.938%70.43
$162.50$165.00$167.50Aug 21$0.20$2.3020%11.50
$185.00$190.00$195.00Aug 21$0.09$4.916%54.56
$162.50$165.00$167.50Aug 28$0.08$2.4211%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$172.50$175.00Aug 21$0.15$2.3519%15.67
$165.00$167.50$170.00Aug 28$0.07$2.4311%34.71
$175.00$180.00$185.00Sep 18$0.20$4.8010%24.00
$165.00$167.50$170.00Aug 21$0.24$2.2621%9.42
$155.00$160.00$165.00Sep 18$0.27$4.7312%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-8.00, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.07$4.93
$190.00$195.001:2Aug 21-$0.07$4.93
$195.00$200.001:2Aug 21-$0.04$4.96
$182.50$185.001:2Aug 21-$0.25$2.25
$180.00$182.501:2Aug 21-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$8.00$9.50
$165.00$162.501:2Aug 21-$0.36$2.14
$162.50$160.001:2Aug 21-$0.18$2.32
$160.00$157.501:2Aug 21-$0.08$2.42
$157.50$155.001:2Aug 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. 72 found (best yield 5.83%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 2$9.850.419.5%5.83%15.29%128
$180.00Oct 2$11.400.456.5%6.75%13.25%2320
$190.00Oct 2$8.500.3712.4%5.03%17.45%438
$175.00Oct 2$13.250.503.5%7.84%11.38%1134
$195.00Oct 2$7.300.3415.4%4.32%19.70%2016
$177.50Oct 2$11.850.475.0%7.01%12.03%8--
$170.00Oct 2$15.250.550.6%9.02%9.61%640
$200.00Oct 2$6.350.3018.3%3.76%22.09%1839
$172.50Oct 2$13.750.532.1%8.14%10.20%66
$185.00Sep 25$8.750.419.5%5.18%14.64%25139

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 90,744
Total Puts 39,238
Put/Call Ratio 0.43
Net Difference 51,506

Prior's Put/Call Breakdown

Total Calls 92,938
Total Puts 52,914
Put/Call Ratio 0.57
Net Difference 40,024

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