Tour v526
COIN
COINBASE GLOBAL INC Class A
$169.50 +5.81%
8/20 10:35

Option Volume

Detail
Current (08/20 10:35am) 135,356
Calls: 94,083 (70%)
Puts: 41,273 (30%)
Prior (07/31) 154,174
Calls: 96,534 (63%)
Puts: 57,640 (37%)
Current vs Prior -12.21%
Calls: -2.54% (Calls)
Puts: -28.40% (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 -8.90%
Calls: -6.91%
Puts: -13.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:35am) $78.25M
Calls: $45.16M (58%)
Puts: $33.09M (42%)
Prior (07/31) $62.80M
Calls: $15.59M (25%)
Puts: $47.21M (75%)
Current vs Prior +24.61%
Calls: +189.69%
Puts: -29.90%
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 +8.43%
Calls: +9.69%
Puts: +6.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:35am) 0.44
Prior (07/31) 0.60
Current vs Prior -26.53%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -8.32%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:35am) 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 4.96% | 9.35%4.96% | 16.90%
Prior 5.54% | 9.63%5.54% | 16.99%
Current vs Prior -10.60% | -2.91%-10.60% | -0.52%
Prior 7-Day Avg 4.05% | 8.27%7.63% | 17.41%
Current vs 7-Day Avg +22.23% | +13.09%-35.04% | -2.92%
Prior 7-Day Eod 5.54% | 9.63%5.54% | 16.99%
Current vs 7-Day Eod -10.60% | -2.91%-10.60% | -0.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.79% | 8.13%
Calls: 13.19% | 9.64%
Puts: 10.39% | 6.62%
Prior 5.95% | 4.80%
Calls: 3.82% | 5.19%
Puts: 8.08% | 4.41%
Current vs Prior +98.15% | +69.38%
Prior 7-Day Avg 12.80% | 5.38%
Calls: 11.09% | 5.41%
Puts: 14.51% | 5.34%
Current vs 7-Day Avg -7.88% | +51.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (94,083 calls vs 41,273 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
10:35BULLISHBULLISHBULLISH
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 134 of results (avg 7.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1810.9011.20$11.052.7%1.1K0.473.3K
$155.00Sep 1821.1021.80$21.453.3%1760.711.2K
$160.00Sep 1818.0018.70$18.353.8%2080.653.6K
$165.00Sep 1815.1515.75$15.453.9%4110.591.6K
$172.50Sep 48.508.85$8.684.0%1220.48813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1810.2510.70$10.484.3%3430.411.3K
$165.00Sep 47.107.45$7.284.8%930.4028
$160.00Sep 187.958.35$8.154.9%1760.353.8K
$200.00Sep 1833.6535.35$34.504.9%180.762.1K
$180.00Aug 2813.8514.55$14.204.9%10.6887

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.70, cheapest $0.55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.210.25$0.2317.4%1.5K0.054.7K
$182.50Aug 210.530.60$0.5612.5%1.5K0.11887
$200.00Aug 210.090.10$0.1010.0%2.1K0.0210.5K
$185.00Aug 210.400.45$0.4311.6%3.4K0.093.1K
$180.00Aug 210.780.90$0.8414.3%6.1K0.165.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.500.60$0.5518.2%9.1K0.134.2K
$162.50Aug 210.860.98$0.9213.0%7140.20546
$148.00Aug 280.690.81$0.7516.0%130.09190
$149.00Aug 280.780.90$0.8414.3%350.10267
$150.00Aug 280.911.00$0.969.4%8270.11625

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 2132.3535.40$33.889.0%91.0015
$137.00Aug 2131.5533.55$32.556.1%131.0029
$140.00Aug 2128.6030.75$29.687.2%81.00673
$141.00Aug 2126.5530.00$28.2812.2%11.0070
$142.00Aug 2126.3028.50$27.408.0%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2129.2531.65$30.457.9%480.98799
$195.00Aug 2124.4526.65$25.558.6%--0.97248
$190.00Aug 2120.1522.00$21.088.8%--0.95262
$185.00Aug 2114.9517.05$16.0013.1%60.92298
$180.00Aug 2110.5511.75$11.1510.8%480.841.0K

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 107.4K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.651.78$1.727.6%9.6K0.294.5K
$180.00Aug 210.780.90$0.8414.3%6.1K0.165.6K
$170.00Aug 213.153.50$3.3310.5%5.5K0.488.4K
$180.00Aug 283.603.95$3.789.3%5.0K0.322.3K
$172.50Aug 212.332.50$2.427.0%4.8K0.381.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.500.60$0.5518.2%9.1K0.134.2K
$165.00Aug 211.471.63$1.5510.3%2.5K0.293.0K
$170.00Aug 213.654.05$3.8510.4%1.7K0.521.2K
$150.00Aug 210.060.09$0.0837.5%1.3K0.025.5K
$155.00Aug 210.150.21$0.1833.3%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 31.4%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Oct 2102.0%70.2%45.3%6.2K5.6K
$177.50Aug 21Oct 299.1%70.1%41.5%3.8K602
$170.00Aug 21Oct 290.8%67.2%35.1%5.5K8.4K
$162.50Aug 21Oct 286.6%64.8%33.7%3721.8K
$175.00Aug 21Oct 296.4%72.6%32.7%9.7K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 25102.0%68.6%48.8%481.0K
$175.00Aug 21Sep 2596.4%67.3%43.2%631.2K
$177.50Aug 21Sep 499.1%73.2%35.5%1571
$170.00Aug 21Oct 290.8%67.2%35.1%1.7K1.2K
$162.50Aug 21Oct 286.6%64.8%33.7%714566

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 10.63, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 2$0.43$4.57$0.4336%10.63$190.43
$140.00$145.00Sep 11$3.15$1.85$3.1589%0.59$143.15
$160.00$162.50Oct 2$0.38$2.12$0.3864%5.58$160.38
$150.00$152.50Sep 25$0.90$1.60$0.9076%1.78$150.90
$155.00$157.50Sep 25$0.78$1.72$0.7871%2.21$155.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 2$0.55$1.95$0.5538%3.55$161.95
$139.00$138.00Oct 2$0.14$0.86$0.1417%6.14$138.86
$144.00$143.00Sep 25$0.17$0.83$0.1718%4.88$143.83
$157.50$155.00Aug 21$0.13$2.37$0.138%18.23$157.37
$149.00$148.00Sep 11$0.19$0.81$0.1919%4.26$148.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 1.87, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$1.57$1.57$0.9350%1.69$176.57
$172.50$175.00Sep 25$1.33$1.33$1.1748%1.14$173.83
$170.00$172.50Sep 25$1.35$1.35$1.1546%1.17$171.35
$177.50$180.00Sep 25$1.13$1.13$1.3753%0.82$178.63
$180.00$182.50Aug 21$0.28$0.28$2.2284%0.13$180.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Oct 2$1.63$1.63$0.8767%1.87$155.87
$152.50$150.00Oct 2$1.37$1.37$1.1371%1.21$151.13
$146.00$145.00Oct 2$0.75$0.75$0.2578%3.00$145.25
$165.00$162.50Oct 2$1.50$1.50$1.0059%1.50$163.50
$165.00$160.00Sep 18$2.33$2.33$2.6759%0.87$162.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.71, cheapest $3.61)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.6193.8%73.5%
$170.00Aug 21Aug 28$3.8790.8%72.1%
$167.50Aug 21Aug 28$3.7587.7%69.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 21Aug 28$3.6393.8%73.5%
$170.00Aug 21Aug 28$3.7090.8%72.1%
$167.50Aug 21Aug 28$3.7187.7%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 4.15% of stock, avg 12.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Aug 21$4.55$2.49$7.04$160.46$174.544.15%
$170.00Aug 21$3.33$3.85$7.18$162.82$177.184.24%
$165.00Aug 21$6.07$1.55$7.62$157.38$172.624.50%
$172.50Aug 21$2.42$5.40$7.82$164.68$180.324.61%
$175.00Aug 21$1.72$7.15$8.87$166.13$183.875.23%
$162.50Aug 21$8.07$0.92$8.99$153.51$171.495.30%
$177.50Aug 21$1.21$9.15$10.36$167.14$187.866.11%
$160.00Aug 21$9.90$0.55$10.45$149.55$170.456.17%
$180.00Aug 21$0.84$11.15$11.99$168.01$191.997.07%
$157.50Aug 21$12.33$0.31$12.64$144.86$170.147.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 9.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Aug 21$0.84$0.31$1.15$156.35$181.15
$180.00$160.00Aug 21$0.84$0.55$1.39$158.61$181.39
$177.50$157.50Aug 21$1.21$0.31$1.52$155.98$179.02
$180.00$162.50Aug 21$0.84$0.92$1.76$160.74$181.76
$177.50$160.00Aug 21$1.21$0.55$1.76$158.24$179.26
$177.50$162.50Aug 21$1.21$0.92$2.13$160.37$179.63
$175.00$157.50Aug 21$1.72$0.31$2.03$155.47$177.03
$175.00$160.00Aug 21$1.72$0.55$2.27$157.73$177.27
$180.00$165.00Aug 21$0.84$1.55$2.39$162.61$182.39
$175.00$162.50Aug 21$1.72$0.92$2.64$159.86$177.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.07, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162188/190Aug 28$1.29$1.2146%1.07$161.21$188.79
160/162192/195Aug 28$1.15$1.3551%0.85$161.35$193.65
160/162190/192Aug 28$1.18$1.3249%0.89$161.32$191.18
158/160188/190Aug 28$1.11$1.3951%0.80$158.89$188.61
158/160192/195Aug 28$0.97$1.5356%0.63$159.03$193.47
147/148195/200Oct 2$2.82$2.1841%1.29$145.18$197.82
155/158188/190Aug 28$0.96$1.5456%0.62$156.54$188.46
160/162180/182Aug 28$1.46$1.0436%1.40$161.04$181.46
155/158192/195Aug 28$0.82$1.6861%0.49$156.68$193.32
160/162185/188Aug 28$1.28$1.2243%1.05$161.22$186.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.20$4.8012%24.00
$190.00$195.00$200.00Sep 18$0.13$4.878%37.46
$170.00$172.50$175.00Aug 21$0.21$2.2919%10.90
$177.50$180.00$182.50Aug 21$0.09$2.4110%26.78
$160.00$162.50$165.00Aug 28$0.11$2.3911%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 4$0.12$4.8812%40.67
$185.00$190.00$195.00Sep 18$0.11$4.899%44.45
$190.00$195.00$200.00Sep 18$0.09$4.918%54.56
$167.50$170.00$172.50Aug 21$0.19$2.3122%12.16
$165.00$170.00$175.00Sep 18$0.21$4.7912%22.81

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 $-5.53, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.03$4.97
$190.00$195.001:2Aug 21-$0.07$4.93
$195.00$200.001:2Aug 21-$0.05$4.95
$180.00$182.501:2Aug 21-$0.28$2.22
$177.50$180.001:2Aug 21-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$172.501:2Oct 2-$5.53$11.97
$165.00$162.501:2Aug 21-$0.29$2.21
$167.50$165.001:2Aug 21-$0.61$1.89
$162.50$160.001:2Aug 21-$0.18$2.32
$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. 73 found (best yield 5.69%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 2$9.650.419.1%5.69%14.84%128
$182.50Oct 2$10.350.437.7%6.11%13.78%1--
$180.00Oct 2$11.150.456.2%6.58%12.77%2420
$195.00Oct 2$7.200.3415.0%4.25%19.29%2016
$175.00Oct 2$12.950.503.2%7.64%10.88%1134
$190.00Oct 2$8.250.3612.1%4.87%16.96%438
$177.50Oct 2$11.850.474.7%6.99%11.71%8--
$170.00Oct 2$15.300.540.3%9.03%9.32%740
$172.50Oct 2$13.750.521.8%8.11%9.88%66
$200.00Oct 2$6.200.2918.0%3.66%21.65%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 94,083
Total Puts 41,273
Put/Call Ratio 0.44
Net Difference 52,810

Prior's Put/Call Breakdown

Total Calls 96,534
Total Puts 57,640
Put/Call Ratio 0.60
Net Difference 38,894

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