COIN option chain Coinbase Global, Inc.

Expiration Cboe delayed options data · as of 16:03 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 ±13.1% (167.12–217.32) · ATM IV 66.3% · P/C open interest 0.88

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
89.75	95.85			131.9%	1.00	0.0002	0.000	100	0	0.2000		553	110.9%	-0.00	0.0002	-0.013
84.55	91.10			123.7%	0.99	0.0003	0.000	105	0	4.35		166	175.2%	-0.01	0.0003	-0.016
79.80	85.90			115.7%	0.99	0.0004	0.000	110	0	0.2900		196	100.6%	-0.01	0.0004	-0.018
74.85	81.05		1	111.3%	0.99	0.0005	0.000	115	0.0100	0.2600	12	34	92.5%	-0.01	0.0005	-0.021
69.90	76.20	3	3	106.3%	0.99	0.0007	0.000	120	0.0500	0.1900	74	85	84.3%	-0.01	0.0007	-0.025
64.95	71.05	3	5	96.2%	0.99	0.0009	0.000	125	0.0100	0.2600	64	81	79.0%	-0.01	0.0009	-0.030
60.25	66.15		3	94.2%	0.98	0.0012	-0.007	130	0.0300	0.3300	1	342	75.5%	-0.02	0.0012	-0.035
55.15	61.25		1	86.2%	0.98	0.0015	-0.017	135	0.0600	0.4600		608	73.1%	-0.02	0.0016	-0.043
54.15	58.80				0.97	0.0016	-0.019	136	0.0100	0.4600		38	70.6%	-0.03	0.0016	-0.045
53.20	58.00		1	56.3%	0.97	0.0017	-0.022	137	0.2000	0.5800		13	75.4%	-0.03	0.0017	-0.047
52.20	57.05		16	57.7%	0.97	0.0018	-0.024	138	0	0.5600		84	70.0%	-0.03	0.0018	-0.049
52.05	55.50		9	66.1%	0.97	0.0019	-0.027	139	0.0300	0.6800		17	71.5%	-0.03	0.0019	-0.051
50.40	54.85		54	54.9%	0.97	0.0020	-0.030	140	0.1800	0.5500	4	173	70.5%	-0.03	0.0021	-0.053
49.70	54.10		1	68.3%	0.97	0.0022	-0.033	141	0.2700	0.7200	2	61	73.1%	-0.03	0.0022	-0.056
48.70	53.05		11	66.0%	0.96	0.0023	-0.036	142	0.1500	0.5700	2	259	67.6%	-0.04	0.0023	-0.059
47.90	51.95		20	66.3%	0.96	0.0024	-0.039	143	0.4500	0.6100	17	104	71.2%	-0.04	0.0024	-0.061
46.85	51.05		42	65.6%	0.96	0.0026	-0.042	144	0.5300	0.7300	7	118	72.3%	-0.04	0.0026	-0.064
46.40	50.00		56	70.8%	0.96	0.0027	-0.046	145	0.5300	0.7900	17	114	71.6%	-0.04	0.0028	-0.067
45.30	49.15		16	69.9%	0.95	0.0029	-0.050	146	0.5700	0.8100	23	145	70.8%	-0.05	0.0029	-0.071
44.40	48.25		15	70.6%	0.95	0.0031	-0.053	147	0.5900	0.8300	5	59	69.8%	-0.05	0.0031	-0.074
42.65	47.05		31	56.8%	0.95	0.0033	-0.058	148	0.7000	0.8800	2	263	70.0%	-0.05	0.0033	-0.078
41.70	46.25		20	59.4%	0.94	0.0034	-0.062	149	0.7300	0.9700	6	99	69.6%	-0.06	0.0035	-0.082
41.25	45.45	1	78	66.6%	0.94	0.0036	-0.066	150	0.7100	0.9900	14	234	68.2%	-0.06	0.0037	-0.086
38.45	43.10		28	61.4%	0.93	0.0042	-0.078	152.5	0.9600	1.15	11	218	68.0%	-0.07	0.0042	-0.097
37.00	40.50		71	65.7%	0.92	0.0048	-0.091	155	1.15	1.42	48	437	67.6%	-0.08	0.0048	-0.108
34.20	38.65		26	64.2%	0.90	0.0054	-0.105	157.5	1.38	1.60	7	255	66.4%	-0.10	0.0054	-0.121
31.80	36.05	1	601	60.3%	0.89	0.0061	-0.120	160	1.73	1.98	57	310	66.7%	-0.11	0.0061	-0.135
30.80	33.75	1	217	65.8%	0.87	0.0068	-0.136	162.5	1.89	2.42	4	47	65.7%	-0.13	0.0068	-0.150
28.20	31.85		108	63.9%	0.85	0.0075	-0.152	165	2.50	2.80	27	149	66.2%	-0.15	0.0075	-0.165
25.95	29.70		29	62.2%	0.83	0.0082	-0.168	167.5	2.93	3.25	8	76	65.6%	-0.17	0.0082	-0.180
25.75	27.30	23	644	67.3%	0.80	0.0089	-0.184	170	3.50	3.80	63	101	65.4%	-0.20	0.0089	-0.195
23.45	25.80	3	85	66.8%	0.78	0.0096	-0.199	172.5	3.95	4.50	2	60	64.9%	-0.22	0.0096	-0.209
21.80	23.40	13	140	65.1%	0.75	0.0102	-0.214	175	4.70	5.20	69	91	65.0%	-0.25	0.0102	-0.223
20.10	22.05	6	29	66.2%	0.72	0.0108	-0.228	177.5	5.65	6.15	2	35	66.0%	-0.28	0.0108	-0.235
18.30	20.00	15	259	64.3%	0.69	0.0113	-0.240	180	6.30	7.10	12	104	65.5%	-0.31	0.0113	-0.247
17.35	18.65	19	56	66.6%	0.66	0.0117	-0.251	182.5	7.45	7.90	1	72	65.6%	-0.34	0.0118	-0.257
16.05	16.95	68	425	66.3%	0.63	0.0121	-0.260	185	8.50	9.20	3	119	66.3%	-0.37	0.0121	-0.265
14.60	15.55	8	20	66.0%	0.60	0.0123	-0.268	187.5	9.65	10.35	6	3	66.5%	-0.40	0.0124	-0.272
13.45	14.35	79	491	66.6%	0.57	0.0125	-0.274	190	11.00	11.40	24	341	66.4%	-0.43	0.0126	-0.277
12.30	13.15	39	21	66.8%	0.54	0.0126	-0.278	192.5	11.85	12.90		3	65.8%	-0.47	0.0127	-0.280
11.25	12.15	22	250	67.4%	0.50	0.0126	-0.281	195	13.55	14.20	4	71	66.6%	-0.50	0.0127	-0.282
10.25	11.05	22	16	67.5%	0.47	0.0126	-0.282	197.5	14.65	16.10		27	66.8%	-0.53	0.0126	-0.281
9.20	9.60	109	418	66.0%	0.44	0.0124	-0.281	200	16.20	17.45	1	54	66.5%	-0.56	0.0125	-0.280
8.45	9.25	11	21	68.0%	0.42	0.0122	-0.278	202.5	17.85	19.15		1	66.9%	-0.59	0.0123	-0.276
7.65	8.45	81	678	68.2%	0.39	0.0119	-0.275	205	19.30	20.80		94	66.3%	-0.62	0.0120	-0.272
6.95	7.65	10	10	68.4%	0.36	0.0116	-0.270	207.5	21.10	22.60			66.7%	-0.64	0.0117	-0.266
6.30	7.10	110	276	69.1%	0.34	0.0112	-0.264	210	23.10	24.55	1	7	67.8%	-0.67	0.0114	-0.259
5.75	6.40	20		69.3%	0.31	0.0108	-0.258	212.5	24.70	26.15			66.3%	-0.69	0.0110	-0.251
5.25	5.65	25	66	69.2%	0.29	0.0104	-0.250	215	26.55	28.65		3	68.0%	-0.71	0.0106	-0.243
4.30	4.65	57	685	69.8%	0.25	0.0096	-0.234	220	30.40	32.75		9	68.1%	-0.76	0.0097	-0.225
3.50	3.90	54	140	70.7%	0.21	0.0086	-0.216	225	34.55	37.40		1	70.1%	-0.79	0.0088	-0.205
2.99	3.25	51	359	72.0%	0.18	0.0078	-0.199	230	39.05	41.30		1	69.4%	-0.82	0.0079	-0.185
2.42	2.77	22	288	73.0%	0.16	0.0069	-0.181	235	43.40	46.25		25	71.6%	-0.85	0.0070	-0.166
1.99	2.37	70	304	74.1%	0.13	0.0061	-0.165	240	47.80	52.15		19	78.0%	-0.87	0.0063	-0.147
1.70	1.98	8	53	75.2%	0.11	0.0054	-0.149	245	52.55	56.35			77.6%	-0.89	0.0056	-0.130
1.43	1.68	106	230	76.3%	0.10	0.0048	-0.135	250	57.20	60.60		52	75.4%	-0.91	0.0049	-0.113
1.20	1.49	5	99	77.7%	0.08	0.0042	-0.122	255	61.90	67.10			87.0%	-0.92	0.0043	-0.097
0.9800	1.22	18	160	78.1%	0.07	0.0037	-0.110	260	66.70	71.90			88.9%	-0.94	0.0038	-0.083
0.8300	1.15	1	22	80.0%	0.06	0.0033	-0.099	265	71.65	76.25			88.3%	-0.95	0.0034	-0.070
0.7000	0.9900		122	81.0%	0.05	0.0029	-0.090	270	76.35	81.60			92.5%	-0.95	0.0031	-0.057
0.5000	0.8700	1	30	81.1%	0.05	0.0026	-0.082	275	81.30	85.60			87.5%	-0.96	0.0028	-0.045
0.5100	0.7400	44	16	83.0%	0.04	0.0023	-0.074	280	86.15	91.20			95.0%	-0.97	0.0026	-0.038
0.1000	0.7900		17	81.3%	0.04	0.0020	-0.067	285	91.20	95.45			91.6%	-0.97	0.0024	-0.031

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 25, 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 25, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy