COIN option chain Coinbase Global, Inc.
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 ±56.4% (84.08–301.23) · ATM IV 71.4% · P/C open interest 0.83
| 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 | |
| 105.35 | 109.90 | 1 | 15 | 78.3% | 0.90 | 0.0012 | -0.020 | 100 | 9.10 | 9.90 | 9 | 74.3% | -0.10 | 0.0012 | -0.033 | |
| 102.25 | 105.60 | 77.0% | 0.89 | 0.0013 | -0.023 | 105 | 10.40 | 11.70 | 74.5% | -0.11 | 0.0013 | -0.035 | ||||
| 99.20 | 104.45 | 1 | 79.6% | 0.88 | 0.0014 | -0.026 | 110 | 11.70 | 12.70 | 11 | 73.4% | -0.12 | 0.0014 | -0.037 | ||
| 95.25 | 101.30 | 78.2% | 0.87 | 0.0015 | -0.029 | 115 | 13.20 | 15.60 | 5 | 74.7% | -0.13 | 0.0015 | -0.040 | |||
| 92.60 | 96.95 | 1 | 76.9% | 0.86 | 0.0016 | -0.032 | 120 | 14.65 | 15.85 | 5 | 72.6% | -0.14 | 0.0016 | -0.042 | ||
| 88.30 | 94.05 | 75.3% | 0.84 | 0.0017 | -0.034 | 125 | 16.55 | 17.45 | 3 | 72.4% | -0.16 | 0.0017 | -0.044 | |||
| 86.45 | 90.45 | 2 | 75.4% | 0.83 | 0.0018 | -0.037 | 130 | 18.25 | 20.10 | 7 | 72.8% | -0.17 | 0.0018 | -0.046 | ||
| 83.50 | 87.90 | 1 | 75.3% | 0.82 | 0.0018 | -0.039 | 135 | 19.65 | 21.30 | 1 | 71.4% | -0.18 | 0.0019 | -0.048 | ||
| 80.70 | 83.00 | 3 | 73.0% | 0.81 | 0.0019 | -0.042 | 140 | 22.15 | 23.65 | 12 | 71.9% | -0.20 | 0.0020 | -0.050 | ||
| 78.30 | 82.95 | 5 | 75.4% | 0.79 | 0.0020 | -0.044 | 145 | 24.10 | 26.35 | 72.1% | -0.21 | 0.0021 | -0.052 | |||
| 75.70 | 80.10 | 5 | 74.9% | 0.78 | 0.0021 | -0.046 | 150 | 26.35 | 28.05 | 2 | 19 | 71.5% | -0.23 | 0.0022 | -0.054 | |
| 73.15 | 75.60 | 1 | 72.9% | 0.77 | 0.0022 | -0.048 | 155 | 28.60 | 30.55 | 4 | 71.5% | -0.24 | 0.0023 | -0.056 | ||
| 69.90 | 74.50 | 1 | 73.1% | 0.75 | 0.0022 | -0.050 | 160 | 31.00 | 33.10 | 304 | 71.4% | -0.25 | 0.0023 | -0.057 | ||
| 68.50 | 70.80 | 10 | 72.6% | 0.74 | 0.0023 | -0.052 | 165 | 33.55 | 35.50 | 34 | 71.3% | -0.27 | 0.0024 | -0.059 | ||
| 65.15 | 69.50 | 1 | 19 | 72.4% | 0.73 | 0.0024 | -0.054 | 170 | 36.20 | 38.60 | 112 | 71.6% | -0.28 | 0.0025 | -0.060 | |
| 64.20 | 66.15 | 40 | 72.2% | 0.71 | 0.0024 | -0.055 | 175 | 38.80 | 41.25 | 71.4% | -0.30 | 0.0026 | -0.062 | |||
| 61.20 | 64.95 | 81 | 30 | 72.1% | 0.70 | 0.0025 | -0.057 | 180 | 41.60 | 43.35 | 27 | 70.9% | -0.31 | 0.0026 | -0.063 | |
| 60.25 | 62.30 | 40 | 3 | 72.3% | 0.69 | 0.0025 | -0.058 | 185 | 44.15 | 46.15 | 33 | 70.6% | -0.32 | 0.0027 | -0.064 | |
| 58.35 | 62.10 | 50 | 210 | 73.5% | 0.67 | 0.0026 | -0.060 | 190 | 47.20 | 49.95 | 16 | 71.3% | -0.34 | 0.0027 | -0.065 | |
| 56.25 | 58.00 | 22 | 71.7% | 0.66 | 0.0026 | -0.061 | 195 | 50.20 | 52.70 | 3 | 71.1% | -0.35 | 0.0028 | -0.066 | ||
| 54.60 | 56.90 | 115 | 72.2% | 0.65 | 0.0026 | -0.062 | 200 | 53.10 | 56.10 | 22 | 71.2% | -0.36 | 0.0028 | -0.067 | ||
| 50.05 | 54.70 | 53 | 72.1% | 0.62 | 0.0027 | -0.064 | 210 | 59.45 | 61.10 | 21 | 70.2% | -0.39 | 0.0029 | -0.068 | ||
| 48.00 | 49.50 | 10 | 9 | 71.4% | 0.60 | 0.0028 | -0.066 | 220 | 65.65 | 67.95 | 1 | 70.1% | -0.42 | 0.0030 | -0.069 | |
| 44.05 | 47.00 | 2 | 1 | 71.0% | 0.57 | 0.0028 | -0.067 | 230 | 72.35 | 74.75 | 70.0% | -0.44 | 0.0030 | -0.069 | ||
| 41.75 | 44.75 | 2 | 9 | 71.5% | 0.55 | 0.0028 | -0.068 | 240 | 79.75 | 82.45 | 1 | 70.6% | -0.47 | 0.0031 | -0.070 | |
| 39.20 | 41.95 | 1 | 32 | 71.3% | 0.53 | 0.0028 | -0.069 | 250 | 85.80 | 89.30 | 69.5% | -0.49 | 0.0031 | -0.070 | ||
| 36.85 | 39.85 | 7 | 3 | 71.5% | 0.51 | 0.0028 | -0.069 | 260 | 94.40 | 98.25 | 4 | 71.2% | -0.51 | 0.0031 | -0.070 | |
| 34.40 | 39.80 | 47 | 72.7% | 0.49 | 0.0028 | -0.070 | 270 | 101.55 | 105.75 | 70.8% | -0.54 | 0.0031 | -0.070 | |||
| 32.60 | 35.70 | 2 | 71.5% | 0.47 | 0.0028 | -0.070 | 280 | 109.80 | 113.15 | 70.9% | -0.56 | 0.0032 | -0.069 | |||
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 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs