COIN option chain Coinbase Global, Inc.

Expiration Cboe delayed options data · as of 17:03 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 ±7.7% (177.85–207.45) · ATM IV 64.5% · P/C open interest 0.49

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
91.55	96.85			280.8%	1.00	0.0001	0.000	100	0	0.0300		1,851	150.7%	-0.00	0.0001	-0.006
86.45	91.85			260.5%	1.00	0.0001	0.000	105	0	0.0500		38	146.9%	-0.00	0.0001	-0.007
81.60	86.90		2	247.0%	1.00	0.0001	0.000	110	0.0100	0.0300	15	448	133.6%	-0.00	0.0001	-0.009
76.45	81.90	2	1	227.6%	1.00	0.0002	0.000	115	0.0100	0.0500	1	1,831	128.7%	-0.00	0.0002	-0.011
71.60	76.90		1	214.1%	1.00	0.0002	0.000	120	0	0.0400	58	310	114.2%	-0.00	0.0002	-0.013
66.65	71.90	1	6	199.4%	1.00	0.0003	0.000	125	0.0100	0.0500	7	1,163	109.4%	-0.00	0.0003	-0.016
61.80	66.95	1	11	187.3%	1.00	0.0004	0.000	130	0	0.1300		153	109.3%	-0.00	0.0004	-0.020
56.65	61.95		4	170.6%	0.99	0.0006	0.000	135	0.0500	0.1000	144	607	101.6%	-0.01	0.0006	-0.024
55.95	60.95		4	171.7%	0.99	0.0006	0.000	136	0	1.27		16	139.0%	-0.01	0.0006	-0.025
54.75	59.95	1	8	166.2%	0.99	0.0007	-0.000	137	0	0.9000		50	127.9%	-0.01	0.0007	-0.026
53.55	58.95	2		160.7%	0.99	0.0007	-0.002	138	0	0.7800	1	89	122.4%	-0.01	0.0007	-0.027
52.95	57.95		2	163.1%	0.99	0.0008	-0.003	139	0	1.27		48	131.7%	-0.01	0.0008	-0.028
51.85	56.95	1	18	159.0%	0.99	0.0008	-0.005	140	0.0500	0.1800	8	154	97.5%	-0.01	0.0008	-0.029
50.80	55.95		2	155.5%	0.99	0.0009	-0.006	141	0.0400	0.1400	5	92	92.5%	-0.01	0.0009	-0.030
49.65	54.95		3	150.8%	0.99	0.0009	-0.008	142	0	1.09		120	120.8%	-0.01	0.0009	-0.031
48.65	53.95		1	148.1%	0.99	0.0010	-0.010	143	0	1.07		51	118.0%	-0.01	0.0010	-0.033
47.95	53.00	1	2	149.6%	0.99	0.0011	-0.011	144	0	0.1800	1	137	87.0%	-0.01	0.0011	-0.034
46.60	51.55		130	136.8%	0.99	0.0011	-0.013	145	0.0700	0.1100	21	274	85.1%	-0.01	0.0011	-0.035
45.50	49.70		90	120.2%	0.99	0.0012	-0.015	146	0.0200	0.1900	25	81	85.1%	-0.01	0.0012	-0.037
44.70	50.00		8	138.4%	0.99	0.0013	-0.017	147	0.0700	0.1000	12	24	80.9%	-0.01	0.0013	-0.038
43.80	49.20		354	139.1%	0.99	0.0014	-0.019	148	0.0500	1.12	1	74	108.6%	-0.01	0.0014	-0.040
42.75	48.00	1	36	133.5%	0.99	0.0015	-0.022	149	0	0.1400	22	433	75.4%	-0.01	0.0015	-0.042
42.05	45.15	3	134	110.5%	0.99	0.0016	-0.024	150	0.0800	0.1600	101	275	79.2%	-0.01	0.0016	-0.044
39.10	43.45	3	47	109.6%	0.98	0.0019	-0.031	152.5	0.0500	0.3500	59	114	80.8%	-0.02	0.0019	-0.049
36.85	41.65	5	197	114.9%	0.98	0.0023	-0.039	155	0.1300	0.1700	146	292	72.5%	-0.02	0.0023	-0.057
34.00	38.50	1	45	96.8%	0.97	0.0029	-0.050	157.5	0.1500	0.3000	369	466	72.6%	-0.03	0.0029	-0.066
32.50	34.85	40	188	88.9%	0.97	0.0036	-0.063	160	0.2200	0.2900	115	883	69.3%	-0.03	0.0036	-0.079
29.65	34.20	2	20	98.9%	0.96	0.0045	-0.081	162.5	0.2700	0.4400	492	149	68.7%	-0.04	0.0045	-0.095
27.00	30.90	31	107	83.3%	0.95	0.0056	-0.103	165	0.4000	0.4500	620	1,035	66.0%	-0.05	0.0056	-0.117
25.15	28.05		207	80.1%	0.93	0.0070	-0.131	167.5	0.5000	0.6000	448	344	64.5%	-0.07	0.0070	-0.143
22.80	26.05	67	499	79.4%	0.91	0.0086	-0.164	170	0.7200	0.8000	270	580	64.1%	-0.09	0.0086	-0.175
20.75	22.25	130	173	65.9%	0.89	0.0104	-0.202	172.5	0.9300	1.09	113	450	63.3%	-0.11	0.0104	-0.212
17.70	20.60	249	399	62.2%	0.86	0.0123	-0.243	175	1.29	1.45	252	390	63.3%	-0.14	0.0124	-0.252
16.55	18.45	181	633	67.4%	0.82	0.0143	-0.286	177.5	1.76	1.92	151	304	63.4%	-0.18	0.0143	-0.294
14.60	16.40	784	5,673	66.2%	0.78	0.0162	-0.329	180	2.36	2.47	983	547	63.7%	-0.22	0.0162	-0.336
12.70	14.65	189	298	65.9%	0.73	0.0178	-0.369	182.5	3.00	3.20	204	162	63.6%	-0.27	0.0179	-0.375
11.55	12.00	514	1,178	63.7%	0.69	0.0193	-0.404	185	3.70	4.00	591	134	63.0%	-0.32	0.0194	-0.409
9.90	10.60	300	5,111	64.0%	0.63	0.0204	-0.433	187.5	4.75	5.00	358	164	64.1%	-0.37	0.0204	-0.437
8.55	9.15	6,098	4,780	64.2%	0.58	0.0210	-0.454	190	5.85	6.10	433	86	63.8%	-0.42	0.0211	-0.457
7.40	7.65	350	486	63.9%	0.53	0.0213	-0.466	192.5	7.00	7.55	468	46	65.0%	-0.47	0.0214	-0.469
6.30	6.70	1,714	600	65.0%	0.48	0.0211	-0.470	195	8.40	8.95	134	51	65.2%	-0.53	0.0212	-0.471
5.35	5.70	2,428	158	65.5%	0.42	0.0206	-0.466	197.5	9.95	10.50	54	20	66.3%	-0.58	0.0207	-0.466
4.65	4.80	2,592	2,508	66.2%	0.38	0.0198	-0.455	200	11.65	12.05	149	157	66.1%	-0.63	0.0199	-0.454
3.70	4.15	210	94	66.3%	0.33	0.0188	-0.438	202.5	13.45	13.95	5		68.2%	-0.67	0.0188	-0.436
3.25	3.50	754	1,006	67.7%	0.29	0.0175	-0.417	205	14.65	16.10	4	6	66.0%	-0.71	0.0176	-0.413
2.75	2.91	137	82	68.2%	0.26	0.0162	-0.393	207.5	16.35	18.20	20	10	65.8%	-0.75	0.0163	-0.388
2.31	2.48	932	914	69.1%	0.22	0.0149	-0.366	210	18.35	20.25	1	25	65.9%	-0.78	0.0149	-0.360
1.97	2.10	86	21	70.2%	0.19	0.0135	-0.339	212.5	19.90	24.65	10		77.1%	-0.81	0.0136	-0.331
1.65	1.78	497	234	71.0%	0.17	0.0122	-0.312	215	22.00	26.85		2	78.1%	-0.83	0.0122	-0.303
1.40	1.50	153	78	71.9%	0.15	0.0110	-0.286	217.5	23.70	28.25			69.3%	-0.86	0.0110	-0.275
1.18	1.25	3,558	801	72.6%	0.13	0.0098	-0.260	220	27.30	29.20	7	4	69.8%	-0.88	0.0098	-0.248
0.9900	1.09	77	18	73.7%	0.11	0.0088	-0.236	222.5	28.50	31.70			58.5%	-0.89	0.0088	-0.222
0.8400	1.00	407	434	75.4%	0.09	0.0078	-0.214	225	30.75	36.35		1	83.7%	-0.91	0.0078	-0.198
0.7100	0.8600	41	9	76.4%	0.08	0.0069	-0.193	227.5	32.45	38.75			79.0%	-0.92	0.0069	-0.176
0.6000	0.7000	210	225	76.8%	0.07	0.0061	-0.174	230	35.45	41.30	1	1	88.6%	-0.93	0.0062	-0.156
0.5100	0.6600	47	143	78.6%	0.06	0.0054	-0.157	232.5	37.25	43.75			84.2%	-0.94	0.0055	-0.137
0.4400	0.5000	48	106	79.8%	0.05	0.0048	-0.141	235	40.50	46.35			97.4%	-0.95	0.0050	-0.121
0.3500	0.4400	28	33	79.5%	0.05	0.0042	-0.127	237.5	42.10	48.80			90.1%	-0.96	0.0046	-0.107
0.2500	0.3800	80	191	79.0%	0.04	0.0038	-0.114	240	45.70	51.10		1	104.3%	-0.96	0.0042	-0.094
0.0400	0.5700	1	55	81.6%	0.04	0.0033	-0.103	242.5	47.00	53.45			89.9%	-0.97	0.0038	-0.086
0.2100	0.4000	26	213	84.6%	0.03	0.0030	-0.092	245	49.45	56.20			96.5%	-0.97	0.0034	-0.077
0.0500	0.3600	20	57	82.1%	0.03	0.0026	-0.083	247.5	51.95	58.50			96.2%	-0.98	0.0031	-0.070
0.1700	0.2700	634	395	85.8%	0.02	0.0023	-0.075	250	54.40	61.25			102.8%	-0.98	0.0028	-0.068
0	0.4700		118	89.4%	0.02	0.0021	-0.068	252.5	56.95	63.40			100.4%	-0.99	0.0024	-0.065
0.0300	0.2400	28	49	85.0%	0.02	0.0018	-0.062	255	59.40	66.15			107.2%	-0.99	0.0021	-0.063
0	0.7100		52	103.8%	0.02	0.0015	-0.051	260	64.65	71.20			118.3%	-0.99	0.0016	-0.064
0	0.2200		70	92.3%	0.01	0.0012	-0.042	265	69.35	75.75			108.3%	-1.00	0.0011	-0.067
0	0.1200	15	109	90.1%	0.01	0.0010	-0.035	270	74.40	81.15			124.4%	-1.00	0.0007	-0.070
0.0100	0.1000	42	189	93.5%	0.01	0.0008	-0.030	275	79.35	86.05			126.6%	-1.00	0.0005	-0.074
0	0.0500	32	157	90.0%	0.01	0.0006	-0.025	280	84.35	91.20			135.1%	-1.00	0.0003	-0.077
0	0.8800		40	133.6%	0.01	0.0005	-0.022	285	89.35	96.20			140.3%	-1.00	0.0002	-0.081

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 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

COIN option chain Coinbase Global, Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy