Tour v526
COIN
COINBASE GLOBAL INC Class A
$169.35 +5.71%
8/20 10:30

Option Volume

Detail
Current (08/20 10:30am) 132,403
Calls: 92,262 (70%)
Puts: 40,141 (30%)
Prior (07/31) 150,836
Calls: 94,568 (63%)
Puts: 56,268 (37%)
Current vs Prior -12.22%
Calls: -2.44% (Calls)
Puts: -28.66% (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 -10.88%
Calls: -8.71%
Puts: -15.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:30am) $76.99M
Calls: $44.12M (57%)
Puts: $32.87M (43%)
Prior (07/31) $60.71M
Calls: $15.13M (25%)
Puts: $45.58M (75%)
Current vs Prior +26.82%
Calls: +191.71%
Puts: -27.89%
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 +6.69%
Calls: +7.17%
Puts: +6.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:30am) 0.44
Prior (07/31) 0.59
Current vs Prior -26.88%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -9.07%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:30am) 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 5.05% | 9.35%5.05% | 16.82%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -8.81% | -2.95%-8.81% | -1.02%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +24.67% | +13.04%-33.74% | -3.41%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -8.81% | -2.95%-8.81% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.45% | 6.04%
Calls: 7.73% | 4.88%
Puts: 11.17% | 7.21%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +58.82% | +25.83%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -26.16% | +12.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (92,262 calls vs 40,141 puts). P/C ratio dropping 27% - 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
10:30BULLISHBULLISHBULLISH
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 141 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1817.9518.20$18.081.4%2010.663.6K
$172.50Sep 48.458.70$8.572.9%1080.48813
$165.00Sep 1815.1015.60$15.353.3%4090.591.6K
$155.00Sep 1820.9521.70$21.333.5%1750.711.2K
$150.00Sep 1823.6524.50$24.083.5%410.771.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1812.9513.30$13.132.7%1830.471.7K
$177.50Aug 2812.3012.70$12.503.2%--0.6422
$160.00Sep 188.058.35$8.203.7%1700.353.8K
$180.00Sep 416.0516.65$16.353.7%--0.6312
$185.00Sep 419.7520.55$20.154.0%10.6912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.59)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.400.45$0.4311.6%3.4K0.093.1K
$182.50Aug 210.550.65$0.6016.7%1.5K0.12887
$180.00Aug 210.800.90$0.8511.8%6.1K0.165.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.540.63$0.5915.3%8.9K0.144.2K
$145.00Aug 280.500.61$0.5520.0%340.07635
$146.00Aug 280.570.67$0.6216.1%160.07524
$148.00Aug 280.700.85$0.7719.5%130.09190
$147.00Aug 280.640.76$0.7017.1%80.0881

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 2132.0535.40$33.729.9%90.9915
$137.00Aug 2131.1533.00$32.085.8%130.9929
$140.00Aug 2127.8530.55$29.209.2%80.99673
$141.00Aug 2126.5530.00$28.2812.2%10.9970
$142.00Aug 2126.3028.50$27.408.0%10.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2125.3526.65$26.005.0%--1.00248
$200.00Aug 2129.9031.65$30.785.7%481.00799
$190.00Aug 2120.4522.25$21.358.4%--0.94262
$185.00Aug 2114.6517.05$15.8515.1%60.92298
$180.00Aug 2111.2012.00$11.606.9%480.841.0K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 105.0K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.631.80$1.729.9%9.4K0.294.5K
$180.00Aug 210.800.90$0.8511.8%6.1K0.165.6K
$170.00Aug 213.153.50$3.3310.5%5.3K0.488.4K
$180.00Aug 283.603.95$3.789.3%5.0K0.322.3K
$172.50Aug 285.856.10$5.984.2%4.4K0.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.540.63$0.5915.3%8.9K0.144.2K
$165.00Aug 211.661.80$1.738.1%2.5K0.303.0K
$170.00Aug 213.804.25$4.0311.2%1.6K0.531.2K
$150.00Aug 210.060.09$0.0837.5%1.3K0.025.5K
$155.00Aug 210.160.22$0.1931.6%1.2K0.053.7K

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 32.9%, max 50.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Oct 2104.0%71.2%46.0%6.1K5.6K
$177.50Aug 21Oct 2100.3%71.0%41.3%3.8K602
$165.00Aug 21Oct 289.1%64.5%38.0%2.0K9.8K
$167.50Aug 21Oct 291.4%67.0%36.5%9791.7K
$162.50Aug 21Oct 288.3%65.4%35.0%3411.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25104.0%69.3%50.1%481.0K
$175.00Aug 21Sep 2597.2%68.2%42.5%581.2K
$167.50Aug 21Sep 1191.4%65.3%40.1%962230
$165.00Aug 21Oct 289.1%64.5%38.0%2.5K3.0K
$177.50Aug 21Sep 4100.3%72.9%37.6%1571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.56, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Sep 11$3.20$1.80$3.2090%0.56$143.20
$150.00$152.50Sep 25$0.80$1.70$0.8076%2.12$150.80
$160.00$162.50Oct 2$0.48$2.02$0.4864%4.21$160.48
$190.00$195.00Sep 25$0.60$4.40$0.6035%7.33$190.60
$150.00$155.00Sep 18$2.75$2.25$2.7577%0.82$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 2$0.54$1.96$0.5439%3.63$161.96
$167.50$165.00Sep 11$0.81$1.69$0.8144%2.09$166.69
$182.50$180.00Sep 11$1.48$1.02$1.4863%0.69$181.02
$145.00$143.00Sep 11$0.23$1.77$0.2315%7.70$144.77
$147.00$146.00Sep 25$0.19$0.81$0.1921%4.26$146.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 1.78, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$1.62$1.62$0.8850%1.84$176.62
$170.00$172.50Sep 25$1.62$1.62$0.8845%1.84$171.62
$195.00$200.00Sep 25$1.65$1.65$3.3568%0.49$196.65
$170.00$172.50Aug 28$1.15$1.15$1.3549%0.85$171.15
$182.50$185.00Aug 21$0.17$0.17$2.3388%0.07$182.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Oct 2$1.60$1.60$0.9064%1.78$158.40
$152.50$150.00Oct 2$1.37$1.37$1.1371%1.21$151.13
$138.00$137.00Oct 2$0.74$0.74$0.2683%2.85$137.26
$165.00$160.00Sep 18$2.45$2.45$2.5559%0.96$162.55
$146.00$145.00Oct 2$0.75$0.75$0.2578%3.00$145.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.58, cheapest $3.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.5793.7%72.4%
$167.50Aug 21Aug 28$3.6791.4%71.3%
$170.00Aug 21Aug 28$3.8092.2%73.0%
$165.00Aug 21Aug 28$3.5089.1%69.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.5593.7%72.4%
$167.50Aug 21Aug 28$3.6691.4%71.3%
$170.00Aug 21Aug 28$3.6092.2%73.0%
$165.00Aug 21Aug 28$3.3089.1%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.25% of stock, avg 12.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Aug 21$4.53$2.66$7.19$160.31$174.694.25%
$170.00Aug 21$3.33$4.03$7.36$162.64$177.364.35%
$165.00Aug 21$6.03$1.73$7.76$157.24$172.764.58%
$172.50Aug 21$2.41$5.58$7.99$164.51$180.494.72%
$162.50Aug 21$7.95$1.02$8.97$153.53$171.475.30%
$175.00Aug 21$1.72$7.38$9.10$165.90$184.105.37%
$177.50Aug 21$1.21$9.13$10.34$167.16$187.846.11%
$160.00Aug 21$9.93$0.59$10.52$149.48$170.526.21%
$157.50Aug 21$12.02$0.33$12.35$145.15$169.857.29%
$180.00Aug 21$0.85$11.60$12.45$167.55$192.457.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 9.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Aug 21$0.85$0.33$1.18$156.32$181.18
$180.00$160.00Aug 21$0.85$0.59$1.44$158.56$181.44
$177.50$157.50Aug 21$1.21$0.33$1.54$155.96$179.04
$177.50$160.00Aug 21$1.21$0.59$1.80$158.20$179.30
$180.00$162.50Aug 21$0.85$1.02$1.87$160.63$181.87
$177.50$162.50Aug 21$1.21$1.02$2.23$160.27$179.73
$175.00$157.50Aug 21$1.72$0.33$2.05$155.45$177.05
$175.00$160.00Aug 21$1.72$0.59$2.31$157.69$177.31
$175.00$162.50Aug 21$1.72$1.02$2.74$159.76$177.74
$180.00$165.00Aug 21$0.85$1.73$2.58$162.42$182.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 1.00, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152185/188Sep 4$1.25$1.2548%1.00$151.25$186.25
158/160192/195Aug 28$1.01$1.4956%0.68$158.99$193.51
150/152190/192Sep 4$1.03$1.4754%0.70$151.47$191.03
155/158192/195Aug 28$0.86$1.6460%0.52$156.64$193.36
150/152188/190Sep 4$1.08$1.4252%0.76$151.42$188.58
160/162192/195Aug 28$1.11$1.3950%0.80$161.39$193.61
158/160190/192Aug 28$1.03$1.4754%0.70$158.97$191.03
152/155185/188Sep 4$1.24$1.2645%0.98$153.76$186.24
152/155192/195Aug 28$0.73$1.7765%0.41$154.27$193.23
150/152188/190Sep 11$1.22$1.2845%0.95$151.28$188.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Aug 21$0.06$2.4417%40.67
$165.00$170.00$175.00Sep 18$0.15$4.8512%32.33
$185.00$190.00$195.00Sep 18$0.08$4.929%61.50
$157.50$160.00$162.50Aug 21$0.11$2.3913%21.73
$172.50$175.00$177.50Aug 21$0.18$2.3216%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 4$0.18$4.8212%26.78
$167.50$170.00$172.50Aug 21$0.18$2.3222%12.89
$162.50$165.00$167.50Aug 21$0.22$2.2821%10.36
$157.50$160.00$162.50Sep 4$0.05$2.458%49.00
$157.50$160.00$162.50Aug 28$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-7.87, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.05$4.95
$195.00$200.001:2Aug 21-$0.02$4.98
$190.00$195.001:2Aug 21-$0.12$4.88
$182.50$185.001:2Aug 21-$0.26$2.24
$180.00$182.501:2Aug 21-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$7.87$9.63
$165.00$162.501:2Aug 21-$0.31$2.19
$162.50$160.001:2Aug 21-$0.16$2.34
$160.00$157.501:2Aug 21-$0.07$2.43
$157.50$155.001:2Aug 21-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.70%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 2$9.650.419.2%5.70%14.94%128
$182.50Oct 2$10.350.437.8%6.11%13.88%1--
$180.00Oct 2$11.200.456.3%6.61%12.90%2320
$190.00Oct 2$8.300.3712.2%4.90%17.09%438
$175.00Oct 2$12.950.503.3%7.65%10.98%1134
$177.50Oct 2$11.850.474.8%7.00%11.81%8--
$195.00Oct 2$7.200.3315.2%4.25%19.40%2016
$172.50Oct 2$13.750.521.9%8.12%9.98%66
$170.00Oct 2$15.000.540.4%8.86%9.24%740
$200.00Oct 2$6.200.2918.1%3.66%21.76%1839

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 92,262
Total Puts 40,141
Put/Call Ratio 0.44
Net Difference 52,121

Prior's Put/Call Breakdown

Total Calls 94,568
Total Puts 56,268
Put/Call Ratio 0.59
Net Difference 38,300

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