COIN option chain Coinbase Global, Inc.
Cboe delayed options data · as of 12:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.4% (169.59–185.25) · ATM IV 71.9% · P/C open interest 0.54
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 83.30 | 89.40 | 2 | 59 | 575.3% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 1,827 | 282.0% | -0.00 | 0.0000 | -0.005 | |
| 77.00 | 84.45 | 49 | 471.5% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0100 | 55 | 260.2% | -0.00 | 0.0001 | -0.006 | ||
| 72.00 | 79.15 | 5 | 418.2% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0100 | 36 | 1,066 | 239.5% | -0.00 | 0.0001 | -0.008 | |
| 67.00 | 74.15 | 386.0% | 1.00 | 0.0001 | -0.002 | 105 | 0 | 0.0100 | 459 | 219.8% | -0.00 | 0.0001 | -0.011 | |||
| 62.00 | 69.15 | 355.1% | 1.00 | 0.0002 | -0.005 | 110 | 0 | 0.0100 | 50 | 639 | 200.9% | -0.00 | 0.0002 | -0.013 | ||
| 57.00 | 64.20 | 4 | 328.1% | 1.00 | 0.0002 | -0.009 | 115 | 0 | 0.0200 | 1 | 1,552 | 193.9% | -0.00 | 0.0002 | -0.016 | |
| 53.45 | 59.20 | 24 | 355.9% | 1.00 | 0.0003 | -0.013 | 120 | 0 | 0.0200 | 1 | 815 | 175.6% | -0.00 | 0.0003 | -0.019 | |
| 50.00 | 57.20 | 2 | 1 | 288.2% | 1.00 | 0.0004 | -0.014 | 122 | 0 | 0.0400 | 22 | 54 | 179.9% | -0.00 | 0.0004 | -0.021 |
| 49.00 | 56.20 | 4 | 5 | 282.7% | 1.00 | 0.0004 | -0.015 | 123 | 0 | 0.2000 | 3 | 33 | 212.2% | -0.00 | 0.0004 | -0.021 |
| 48.00 | 55.45 | 11 | 10 | 288.2% | 1.00 | 0.0004 | -0.016 | 124 | 0 | 0.5100 | 14 | 35 | 238.6% | -0.00 | 0.0004 | -0.022 |
| 47.00 | 54.45 | 14 | 20 | 282.6% | 1.00 | 0.0005 | -0.017 | 125 | 0 | 0.0200 | 36 | 495 | 157.9% | -0.00 | 0.0005 | -0.023 |
| 46.00 | 53.45 | 3 | 12 | 277.0% | 1.00 | 0.0005 | -0.018 | 126 | 0 | 0.4000 | 1 | 24 | 199.2% | -0.00 | 0.0005 | -0.023 |
| 47.75 | 52.20 | 1 | 347.1% | 1.00 | 0.0005 | -0.018 | 127 | 0 | 0.2700 | 5 | 11 | 203.3% | -0.00 | 0.0005 | -0.024 | |
| 46.70 | 51.20 | 1 | 339.3% | 1.00 | 0.0006 | -0.019 | 128 | 0.0100 | 0.0300 | 89 | 78 | 157.8% | -0.00 | 0.0006 | -0.025 | |
| 44.40 | 50.20 | 1 | 3 | 298.6% | 1.00 | 0.0006 | -0.020 | 129 | 0 | 0.0200 | 31 | 29 | 144.2% | -0.00 | 0.0006 | -0.026 |
| 44.45 | 49.20 | 7 | 17 | 320.2% | 1.00 | 0.0006 | -0.021 | 130 | 0.0100 | 0.0200 | 51 | 770 | 146.4% | -0.00 | 0.0006 | -0.026 |
| 41.05 | 48.20 | 6 | 7 | 241.7% | 1.00 | 0.0007 | -0.022 | 131 | 0 | 1.01 | 20 | 232.6% | -0.00 | 0.0007 | -0.027 | |
| 40.35 | 47.20 | 6 | 7 | 247.8% | 1.00 | 0.0007 | -0.023 | 132 | 0 | 0.4500 | 10 | 49 | 196.7% | -0.00 | 0.0007 | -0.028 |
| 39.05 | 46.20 | 4 | 2 | 231.1% | 1.00 | 0.0008 | -0.024 | 133 | 0 | 0.7300 | 87 | 209.1% | -0.01 | 0.0008 | -0.029 | |
| 38.30 | 45.20 | 4 | 2 | 235.2% | 0.99 | 0.0008 | -0.025 | 134 | 0 | 0.2000 | 25 | 83 | 165.9% | -0.01 | 0.0008 | -0.030 |
| 37.05 | 43.25 | 8 | 59 | 168.4% | 0.99 | 0.0009 | -0.026 | 135 | 0.0100 | 0.0300 | 25 | 925 | 133.2% | -0.01 | 0.0009 | -0.031 |
| 36.05 | 43.45 | 2 | 10 | 224.5% | 0.99 | 0.0009 | -0.027 | 136 | 0.0100 | 0.0400 | 27 | 61 | 132.9% | -0.01 | 0.0009 | -0.032 |
| 35.05 | 42.20 | 15 | 10 | 210.4% | 0.99 | 0.0010 | -0.028 | 137 | 0.0200 | 0.0400 | 19 | 121 | 132.0% | -0.01 | 0.0010 | -0.032 |
| 35.90 | 41.20 | 8 | 10 | 257.7% | 0.99 | 0.0010 | -0.029 | 138 | 0.0100 | 0.0400 | 73 | 897 | 125.9% | -0.01 | 0.0010 | -0.033 |
| 33.20 | 40.20 | 8 | 4 | 205.4% | 0.99 | 0.0011 | -0.030 | 139 | 0.0200 | 0.0600 | 31 | 270 | 129.3% | -0.01 | 0.0011 | -0.034 |
| 32.05 | 39.50 | 14 | 146 | 205.1% | 0.99 | 0.0012 | -0.031 | 140 | 0.0200 | 0.0400 | 62 | 2,416 | 121.5% | -0.01 | 0.0012 | -0.035 |
| 33.40 | 38.20 | 12 | 10 | 250.8% | 0.99 | 0.0013 | -0.032 | 141 | 0.0200 | 0.0500 | 36 | 428 | 120.1% | -0.01 | 0.0013 | -0.036 |
| 30.65 | 37.20 | 4 | 3 | 203.3% | 0.99 | 0.0014 | -0.034 | 142 | 0.0100 | 0.0500 | 90 | 108 | 114.5% | -0.01 | 0.0014 | -0.037 |
| 31.35 | 36.20 | 2 | 5 | 237.6% | 0.99 | 0.0015 | -0.035 | 143 | 0.0100 | 0.3200 | 26 | 55 | 140.5% | -0.01 | 0.0015 | -0.039 |
| 29.20 | 35.20 | 2 | 6 | 206.5% | 0.99 | 0.0016 | -0.036 | 144 | 0.0100 | 0.1000 | 268 | 116.1% | -0.01 | 0.0016 | -0.040 | |
| 29.10 | 34.50 | 2 | 316 | 226.6% | 0.99 | 0.0017 | -0.038 | 145 | 0.0300 | 0.1200 | 31 | 540 | 117.3% | -0.01 | 0.0017 | -0.042 |
| 27.05 | 33.30 | 409 | 194.2% | 0.99 | 0.0019 | -0.040 | 146 | 0.0200 | 0.0600 | 129 | 492 | 104.4% | -0.01 | 0.0019 | -0.043 | |
| 26.10 | 32.25 | 56 | 188.7% | 0.99 | 0.0020 | -0.042 | 147 | 0.0300 | 0.1000 | 57 | 242 | 107.6% | -0.01 | 0.0021 | -0.045 | |
| 26.60 | 31.50 | 114 | 217.9% | 0.99 | 0.0022 | -0.044 | 148 | 0.0300 | 0.1600 | 90 | 443 | 109.8% | -0.01 | 0.0022 | -0.048 | |
| 23.80 | 30.50 | 76 | 176.6% | 0.99 | 0.0025 | -0.047 | 149 | 0.0300 | 0.1400 | 139 | 713 | 104.2% | -0.01 | 0.0025 | -0.050 | |
| 23.60 | 29.50 | 11 | 597 | 187.4% | 0.99 | 0.0027 | -0.051 | 150 | 0.0400 | 0.1100 | 286 | 932 | 98.7% | -0.01 | 0.0027 | -0.054 |
| 21.65 | 27.00 | 366 | 182.7% | 0.98 | 0.0036 | -0.063 | 152.5 | 0.0400 | 0.1000 | 5 | 317 | 88.6% | -0.02 | 0.0036 | -0.066 | |
| 19.35 | 24.55 | 3 | 1,043 | 171.8% | 0.98 | 0.0051 | -0.085 | 155 | 0.0500 | 0.1500 | 637 | 1,428 | 80.3% | -0.02 | 0.0051 | -0.087 |
| 15.90 | 21.75 | 7 | 310 | 136.3% | 0.97 | 0.0073 | -0.122 | 157.5 | 0.0400 | 0.5300 | 79 | 278 | 91.0% | -0.03 | 0.0073 | -0.124 |
| 14.40 | 16.60 | 27 | 254 | 90.1% | 0.95 | 0.0108 | -0.186 | 160 | 0.1400 | 0.2300 | 260 | 1,116 | 73.0% | -0.05 | 0.0109 | -0.188 |
| 12.25 | 17.30 | 14 | 1,113 | 134.6% | 0.92 | 0.0159 | -0.289 | 162.5 | 0.2800 | 0.3900 | 519 | 711 | 71.8% | -0.08 | 0.0159 | -0.291 |
| 10.00 | 15.05 | 20 | 228 | 124.4% | 0.87 | 0.0225 | -0.436 | 165 | 0.5900 | 0.6400 | 486 | 1,475 | 71.8% | -0.13 | 0.0225 | -0.437 |
| 8.25 | 8.80 | 48 | 141 | 70.0% | 0.81 | 0.0300 | -0.621 | 167.5 | 0.9500 | 1.01 | 872 | 1,409 | 69.9% | -0.19 | 0.0301 | -0.623 |
| 6.40 | 6.85 | 169 | 732 | 69.4% | 0.72 | 0.0370 | -0.819 | 170 | 1.55 | 1.71 | 1,183 | 2,060 | 70.3% | -0.28 | 0.0372 | -0.822 |
| 4.95 | 5.15 | 131 | 1,003 | 70.6% | 0.62 | 0.0418 | -0.981 | 172.5 | 2.43 | 2.57 | 1,222 | 1,564 | 70.6% | -0.38 | 0.0421 | -0.986 |
| 3.60 | 3.80 | 1,410 | 539 | 70.8% | 0.51 | 0.0432 | -1.058 | 175 | 3.60 | 3.70 | 1,399 | 1,944 | 71.0% | -0.49 | 0.0436 | -1.066 |
| 2.65 | 2.77 | 1,571 | 841 | 72.0% | 0.41 | 0.0414 | -1.034 | 177.5 | 5.05 | 5.20 | 601 | 1,465 | 71.8% | -0.59 | 0.0418 | -1.045 |
| 1.85 | 1.92 | 4,093 | 2,764 | 72.5% | 0.32 | 0.0371 | -0.927 | 180 | 6.75 | 7.00 | 156 | 2,285 | 73.8% | -0.69 | 0.0375 | -0.940 |
| 1.22 | 1.32 | 1,193 | 1,001 | 73.8% | 0.24 | 0.0316 | -0.775 | 182.5 | 8.50 | 8.95 | 77 | 930 | 73.2% | -0.77 | 0.0318 | -0.786 |
| 0.8300 | 0.8900 | 2,806 | 7,039 | 75.3% | 0.17 | 0.0257 | -0.613 | 185 | 10.55 | 12.00 | 20 | 2,381 | 87.5% | -0.83 | 0.0259 | -0.619 |
| 0.5500 | 0.6100 | 559 | 1,892 | 77.0% | 0.13 | 0.0202 | -0.467 | 187.5 | 12.35 | 16.10 | 10 | 780 | 112.2% | -0.88 | 0.0203 | -0.466 |
| 0.3800 | 0.4000 | 8,881 | 7,099 | 78.7% | 0.09 | 0.0156 | -0.349 | 190 | 14.80 | 15.75 | 9 | 1,171 | 71.4% | -0.91 | 0.0156 | -0.341 |
| 0.2300 | 0.3200 | 396 | 5,372 | 81.4% | 0.07 | 0.0119 | -0.258 | 192.5 | 16.85 | 20.70 | 1 | 277 | 122.7% | -0.94 | 0.0119 | -0.246 |
| 0.2000 | 0.2500 | 12.6K | 8,661 | 86.3% | 0.05 | 0.0090 | -0.191 | 195 | 19.25 | 23.00 | 76 | 100 | 128.2% | -0.96 | 0.0090 | -0.178 |
| 0.1300 | 0.2300 | 114 | 817 | 90.5% | 0.04 | 0.0069 | -0.144 | 197.5 | 21.25 | 25.45 | 112 | 218 | 127.6% | -0.97 | 0.0069 | -0.131 |
| 0.1000 | 0.1500 | 2,122 | 9,108 | 92.2% | 0.03 | 0.0053 | -0.110 | 200 | 22.40 | 27.65 | 62 | 84 | -0.98 | 0.0052 | -0.100 | |
| 0.0100 | 0.1900 | 10.8K | 7,328 | 95.9% | 0.02 | 0.0041 | -0.086 | 202.5 | 25.30 | 30.30 | 17 | 114.2% | -0.98 | 0.0040 | -0.078 | |
| 0.0500 | 0.0800 | 362 | 1,378 | 96.5% | 0.02 | 0.0032 | -0.068 | 205 | 27.70 | 31.10 | 207 | -0.99 | 0.0031 | -0.063 | ||
| 0.0500 | 0.0700 | 81 | 319 | 101.7% | 0.01 | 0.0026 | -0.056 | 207.5 | 29.85 | 35.25 | 6 | -0.99 | 0.0024 | -0.053 | ||
| 0.0300 | 0.1500 | 502 | 3,376 | 113.9% | 0.01 | 0.0021 | -0.046 | 210 | 32.80 | 37.75 | 28 | 134.0% | -0.99 | 0.0019 | -0.046 | |
| 0.0300 | 0.2600 | 138 | 344 | 128.8% | 0.01 | 0.0017 | -0.039 | 212.5 | 35.60 | 40.60 | 12 | 166.3% | -0.99 | 0.0016 | -0.041 | |
| 0.0300 | 0.2500 | 68 | 1,149 | 134.6% | 0.01 | 0.0015 | -0.034 | 215 | 38.05 | 40.60 | -0.99 | 0.0013 | -0.038 | |||
| 0.0100 | 0.2500 | 19 | 269 | 139.3% | 0.01 | 0.0012 | -0.030 | 217.5 | 38.40 | 45.30 | -1.00 | 0.0011 | -0.035 | |||
| 0.0200 | 0.0400 | 86 | 1,593 | 120.9% | 0.01 | 0.0011 | -0.027 | 220 | 44.10 | 48.10 | 5 | 216.6% | -1.00 | 0.0009 | -0.033 | |
| 0.0100 | 0.4400 | 29 | 351 | 164.6% | 0.01 | 0.0009 | -0.024 | 222.5 | 44.50 | 50.40 | -1.00 | 0.0008 | -0.032 | |||
| 0.0200 | 0.2000 | 14 | 438 | 153.8% | 0.00 | 0.0008 | -0.022 | 225 | 45.90 | 53.00 | -1.00 | 0.0006 | -0.031 | |||
| 0 | 0.3600 | 17 | 86 | 171.0% | 0.00 | 0.0007 | -0.020 | 227.5 | 49.50 | 55.35 | -1.00 | 0.0006 | -0.030 | |||
| 0.0100 | 0.0300 | 274 | 1,801 | 135.6% | 0.00 | 0.0006 | -0.019 | 230 | 50.90 | 58.00 | -1.00 | 0.0005 | -0.029 | |||
| 0.0100 | 0.2700 | 39 | 157 | 176.3% | 0.00 | 0.0006 | -0.017 | 232.5 | 53.40 | 60.55 | -1.00 | 0.0004 | -0.029 | |||
| 0.0100 | 0.0200 | 34 | 148 | 141.1% | 0.00 | 0.0005 | -0.016 | 235 | 57.70 | 63.00 | 207.3% | -1.00 | 0.0004 | -0.028 | ||
| 0 | 0.5500 | 2 | 56 | 206.9% | 0.00 | 0.0005 | -0.015 | 237.5 | 59.45 | 65.55 | -1.00 | 0.0003 | -0.028 | |||
| 0.0100 | 0.0200 | 48 | 1,070 | 150.0% | 0.00 | 0.0004 | -0.015 | 240 | 60.90 | 68.00 | -1.00 | 0.0003 | -0.027 | |||
| 0 | 0.1300 | 116 | 179.8% | 0.00 | 0.0004 | -0.014 | 242.5 | 64.40 | 70.55 | -1.00 | 0.0003 | -0.027 | ||||
| 0 | 0.0300 | 200 | 336 | 158.7% | 0.00 | 0.0004 | -0.013 | 245 | 68.10 | 70.40 | -1.00 | 0.0002 | -0.026 | |||
| 0 | 0.1100 | 396 | 185.9% | 0.00 | 0.0003 | -0.013 | 247.5 | 69.45 | 75.30 | -1.00 | 0.0002 | -0.026 | ||||
| 0 | 0.0100 | 101 | 776 | 152.4% | 0.00 | 0.0003 | -0.012 | 250 | 71.95 | 78.00 | -1.00 | 0.0002 | -0.026 | |||
| 0 | 1.01 | 18 | 265.2% | 0.00 | 0.0003 | -0.011 | 252.5 | 74.40 | 80.30 | -1.00 | 0.0002 | -0.026 | ||||
| 0 | 0.0800 | 51 | 193.1% | 0.00 | 0.0003 | -0.011 | 255 | 76.95 | 83.00 | -1.00 | 0.0002 | -0.026 | ||||
| 0 | 0.0100 | 138 | 167.6% | 0.00 | 0.0002 | -0.010 | 260 | 80.90 | 88.00 | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 4.05 | 92 | 385.7% | 0.00 | 0.0002 | -0.009 | 265 | 85.90 | 93.00 | -1.00 | 0.0001 | -0.025 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs