COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$167.49 +5.81%

$167.45 (-0.02%)🌙

as of 07/27 06:04 PM

(7/27 15:05) ◀

Monday, July 27, 2026 (6:04pm)

▶ (7/28 15:05)

◀ 7/27 18:04 ▶

Option Volume

Detail

ℹ

Current (07/27) 69,379

Calls: 44,181 (64%)

Puts: 25,198 (36%)

Prior (07/24) 197,251

Calls: 151,486 (77%)

Puts: 45,765 (23%)

Current vs Prior -64.83%

Calls: -70.83% (Calls)

Puts: -44.94% (Puts)

Prior 7-Day Total 920,433

Calls: 634,618 (69%)

Puts: 285,815 (31%)

Prior 7-Day Average 131,490

Calls: 90,659 (69%)

Puts: 40,830 (31%)

Current vs Prior 7-Day Avg -47.24%

Calls: -51.27%

Puts: -38.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $56.00M

Calls: $37.70M (67%)

Puts: $18.30M (33%)

Prior (07/24) $74.26M

Calls: $47.38M (64%)

Puts: $26.88M (36%)

Current vs Prior -24.59%

Calls: -20.43%

Puts: -31.93%

Prior 7-Day Total $481.00M

Calls: $274.25M (57%)

Puts: $206.75M (43%)

Prior 7-Day Average $68.71M

Calls: $39.18M (57%)

Puts: $29.54M (43%)

Current vs Prior 7-Day Avg -18.51%

Calls: -3.77%

Puts: -38.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.57

Prior (07/24) 0.30

Current vs Prior +88.79%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +11.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 949,573

Calls: 544,143 (57%)

Puts: 405,430 (43%)

Prior (07/24) 610,905

Calls: 364,188 (60%)

Puts: 246,717 (40%)

Current vs Prior +55.44%

Prior 7-Day Total 6,462,207

Calls: 3,598,819 (56%)

Puts: 2,863,388 (44%)

Prior 7-Day Average 923,172

Calls: 514,117 (56%)

Puts: 409,055 (44%)

Current vs Prior 7-Day Avg +2.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 10.65% | 13.81%18.16% | 24.79%

Prior 11.60% | 14.45%18.21% | 25.37%

Current vs Prior -8.22% | -4.42%-0.31% | -2.29%

Prior 7-Day Avg 7.12% | 13.13%14.48% | 24.83%

Current vs 7-Day Avg +49.61% | +5.15%+25.36% | -0.18%

Prior 7-Day Eod 11.60% | 14.45%18.21% | 25.37%

Current vs 7-Day Eod -8.22% | -4.42%-0.31% | -2.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.91% | 4.62%

Calls: 5.56% | 3.92%

Puts: 6.26% | 5.31%

Prior 12.86% | 6.83%

Calls: 17.72% | 8.31%

Puts: 7.99% | 5.35%

Current vs Prior -54.04% | -32.36%

Prior 7-Day Avg 10.45% | 5.80%

Calls: 11.76% | 6.75%

Puts: 9.14% | 4.86%

Current vs 7-Day Avg -43.47% | -20.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($37.70M). Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 118 of results (avg 6.1%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	15.60	15.85	$15.73	1.6%	409	0.57	1.4K
$175.00	Aug 7	7.60	7.80	$7.70	2.6%	281	0.42	294
$160.00	Jul 31	12.25	12.60	$12.43	2.8%	443	0.67	3.4K
$175.00	Jul 31	5.10	5.25	$5.18	2.9%	1.7K	0.38	7.4K
$165.00	Jul 31	9.40	9.70	$9.55	3.1%	1.3K	0.57	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	4.80	4.95	$4.88	3.1%	2.3K	0.33	1.6K
$160.00	Aug 21	10.25	10.60	$10.43	3.4%	516	0.37	3.8K
$185.00	Jul 31	19.60	20.30	$19.95	3.5%	21	0.77	35
$172.50	Aug 21	16.60	17.25	$16.93	3.8%	2	0.51	231
$170.00	Aug 21	15.20	15.80	$15.50	3.9%	10	0.48	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.64)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.74	0.83	$0.78	11.5%	1.4K	0.09	3.0K
$197.50	Jul 31	0.90	0.99	$0.95	9.5%	237	0.10	208

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	0.58	0.69	$0.64	17.2%	6	0.06	43
$140.00	Jul 31	0.75	0.80	$0.78	6.4%	2.8K	0.07	769
$141.00	Jul 31	0.80	0.95	$0.88	17.0%	36	0.08	58
$142.00	Jul 31	0.87	0.97	$0.92	10.9%	80	0.09	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	31.90	33.90	$32.90	6.1%	17	0.94	22
$134.00	Jul 31	32.35	34.80	$33.58	7.3%	4	0.93	1
$136.00	Jul 31	29.40	33.05	$31.23	11.7%	13	0.93	14
$140.00	Jul 31	24.15	29.30	$26.73	19.3%	1	0.91	198
$141.00	Jul 31	24.80	28.45	$26.63	13.7%	11	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	32.50	34.30	$33.40	5.4%	4	0.91	182
$195.00	Jul 31	28.15	30.30	$29.23	7.4%	2	0.88	18
$200.00	Aug 7	32.45	36.30	$34.38	11.2%	--	0.85	15
$190.00	Jul 31	23.40	24.55	$23.98	4.8%	6	0.83	212
$195.00	Aug 7	28.55	31.65	$30.10	10.3%	2	0.81	9

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 39.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	1.68	1.78	$1.73	5.8%	4.3K	0.17	1.2K
$175.00	Jul 31	5.10	5.25	$5.18	2.9%	1.7K	0.38	7.4K
$180.00	Jul 31	3.55	3.75	$3.65	5.5%	1.6K	0.30	1.9K
$185.00	Jul 31	2.47	2.61	$2.54	5.5%	1.4K	0.23	1.6K
$200.00	Jul 31	0.74	0.83	$0.78	11.5%	1.4K	0.09	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.75	0.80	$0.78	6.4%	2.8K	0.07	769
$160.00	Jul 31	4.80	4.95	$4.88	3.1%	2.3K	0.33	1.6K
$155.00	Jul 31	3.15	3.30	$3.22	4.7%	972	0.25	2.1K
$145.00	Jul 31	1.20	1.36	$1.28	12.5%	943	0.12	581
$135.00	Jul 31	0.17	0.49	$0.33	97.0%	628	0.04	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 50.5%, max 70.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 31	Aug 28	122.7%	72.0%	70.4%	11	19
$152.50	Jul 31	Aug 28	120.5%	75.7%	59.2%	8	630
$150.00	Jul 31	Aug 28	120.8%	76.4%	58.0%	185	335
$200.00	Jul 31	Sep 4	120.2%	77.3%	55.6%	1.4K	3.0K
$192.50	Jul 31	Sep 4	118.9%	76.5%	55.5%	372	220

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 31	Aug 28	122.7%	72.0%	70.4%	35	175
$147.00	Jul 31	Aug 28	122.5%	74.5%	64.5%	110	347
$152.50	Jul 31	Aug 28	120.5%	75.7%	59.2%	106	829
$150.00	Jul 31	Sep 4	120.8%	76.5%	57.9%	339	1.2K
$165.00	Jul 31	Aug 28	119.4%	75.6%	57.8%	531	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 13.71, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Jul 31	$0.17	$2.33	$0.17	13.71	$197.67
$180.00	$182.50	Aug 28	$0.17	$2.33	$0.17	13.71	$180.17
$195.00	$197.50	Jul 31	$0.22	$2.28	$0.22	10.36	$195.22
$140.00	$141.00	Jul 31	$0.10	$0.90	$0.10	9.00	$140.10
$192.50	$195.00	Jul 31	$0.25	$2.25	$0.25	9.00	$192.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$148.00	$147.00	Aug 21	$0.10	$0.90	$0.10	9.00	$147.90
$145.00	$144.00	Jul 31	$0.11	$0.89	$0.11	8.09	$144.89
$140.00	$135.00	Aug 7	$0.57	$4.43	$0.57	7.77	$139.43
$144.00	$143.00	Jul 31	$0.12	$0.88	$0.12	7.33	$143.88
$143.00	$142.00	Jul 31	$0.13	$0.87	$0.13	6.69	$142.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 29.77, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$146.00	$150.00	Aug 7	$3.87	$3.87	$0.13	29.77	$149.87
$150.00	$152.50	Aug 28	$2.40	$2.40	$0.10	24.00	$152.40
$140.00	$145.00	Aug 7	$4.62	$4.62	$0.38	12.16	$144.62
$152.50	$155.00	Aug 7	$2.30	$2.30	$0.20	11.50	$154.80
$162.50	$165.00	Aug 28	$2.22	$2.22	$0.28	7.93	$164.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Aug 21	$2.28	$2.28	$0.22	10.36	$177.72
$200.00	$195.00	Aug 21	$4.55	$4.55	$0.45	10.11	$195.45
$190.00	$187.50	Aug 14	$2.20	$2.20	$0.30	7.33	$187.80
$175.00	$172.50	Aug 21	$2.17	$2.17	$0.33	6.58	$172.83
$200.00	$195.00	Aug 7	$4.28	$4.28	$0.72	5.94	$195.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.17, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$1.22	120.2%	92.9%
$195.00	Jul 31	Aug 7	$1.50	119.2%	92.9%
$192.50	Jul 31	Aug 7	$1.62	118.9%	92.4%
$190.00	Jul 31	Aug 7	$1.77	118.8%	92.6%
$187.50	Jul 31	Aug 7	$1.99	118.5%	93.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 31	Aug 7	$0.87	119.2%	92.9%
$200.00	Jul 31	Aug 7	$0.98	120.2%	92.9%
$135.00	Jul 31	Aug 7	$1.07	120.9%	101.6%
$140.00	Jul 31	Aug 7	$1.19	125.7%	98.6%
$144.00	Jul 31	Aug 7	$1.34	123.4%	95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 9.87% of stock, avg 17.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 31	$8.25	$8.28	$16.53	$150.97	$184.03	9.87%
$165.00	Jul 31	$9.55	$7.05	$16.60	$148.40	$181.60	9.91%
$170.00	Jul 31	$7.15	$9.65	$16.80	$153.20	$186.80	10.03%
$162.50	Jul 31	$10.93	$5.88	$16.81	$145.69	$179.31	10.04%
$172.50	Jul 31	$6.15	$11.10	$17.25	$155.25	$189.75	10.30%
$160.00	Jul 31	$12.43	$4.88	$17.31	$142.69	$177.31	10.33%
$175.00	Jul 31	$5.18	$12.65	$17.83	$157.17	$192.83	10.65%
$157.50	Jul 31	$14.08	$4.00	$18.08	$139.42	$175.58	10.79%
$177.50	Jul 31	$4.38	$14.35	$18.73	$158.77	$196.23	11.18%
$155.00	Jul 31	$15.80	$3.22	$19.02	$135.98	$174.02	11.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.57% of stock, avg 12.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Jul 31	$3.65	$4.00	$7.65	$149.85	$187.65
$177.50	$157.50	Jul 31	$4.38	$4.00	$8.38	$149.12	$185.88
$180.00	$160.00	Jul 31	$3.65	$4.88	$8.53	$151.47	$188.53
$175.00	$157.50	Jul 31	$5.18	$4.00	$9.18	$148.32	$184.18
$177.50	$160.00	Jul 31	$4.38	$4.88	$9.26	$150.74	$186.76
$180.00	$162.50	Jul 31	$3.65	$5.88	$9.53	$152.97	$189.53
$175.00	$160.00	Jul 31	$5.18	$4.88	$10.06	$149.94	$185.06
$172.50	$157.50	Jul 31	$6.15	$4.00	$10.15	$147.35	$182.65
$177.50	$162.50	Jul 31	$4.38	$5.88	$10.26	$152.24	$187.76
$180.00	$165.00	Jul 31	$3.65	$7.05	$10.70	$154.30	$190.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 28.41, avg credit $2.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	145/150	Aug 14	$4.83	$0.17	28.41	$138.17	$149.83
155/158	162/165	Aug 7	$2.39	$0.11	21.73	$155.11	$164.89
143/144	162/165	Aug 14	$2.38	$0.12	19.83	$141.62	$164.88
155/158	170/172	Aug 14	$2.37	$0.13	18.23	$155.13	$172.37
145/146	158/160	Aug 21	$2.36	$0.14	16.86	$143.64	$159.86
143/144	165/168	Aug 14	$2.34	$0.16	14.63	$141.66	$167.34
152/155	160/162	Aug 14	$2.33	$0.17	13.71	$152.67	$162.33
158/160	168/170	Sep 4	$2.33	$0.17	13.71	$157.67	$169.83
150/155	165/168	Sep 4	$4.65	$0.35	13.29	$150.35	$169.65
140/143	152/155	Aug 7	$2.78	$0.22	12.64	$140.22	$155.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 21	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 31	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 31	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Aug 14	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 7	$0.11	$4.89	44.45
$162.50	$165.00	$167.50	Jul 31	$0.06	$2.44	40.67
$167.50	$170.00	$172.50	Jul 31	$0.08	$2.42	30.25
$157.50	$160.00	$162.50	Aug 14	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-10.46, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$155.00	1:2	Sep 4	-$10.46	$9.54
$195.00	$200.00	1:2	Aug 7	-$1.33	$3.67
$195.00	$200.00	1:2	Aug 14	-$2.41	$2.59
$197.50	$200.00	1:2	Jul 31	-$0.61	$1.89
$195.00	$197.50	1:2	Jul 31	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Aug 7	-$0.83	$4.17
$140.00	$135.00	1:2	Aug 14	-$1.42	$3.58
$140.00	$135.00	1:2	Aug 21	-$2.09	$2.91
$140.00	$135.00	1:2	Aug 28	-$2.12	$2.88
$140.00	$135.00	1:2	Sep 4	-$2.36	$2.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.19%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$15.40	0.52	1.5%	9.19%	10.69%	22	4
$167.50	Sep 4	$14.60	0.54	0.0%	8.72%	8.72%	3	--
$170.00	Aug 28	$14.45	0.52	1.5%	8.63%	10.13%	14	97
$167.50	Aug 21	$13.65	0.54	0.0%	8.15%	8.16%	17	465
$167.50	Aug 28	$13.40	0.54	0.0%	8.00%	8.01%	7	36
$170.00	Aug 21	$13.05	0.52	1.5%	7.79%	9.29%	180	3.2K
$167.50	Aug 14	$12.40	0.53	0.0%	7.40%	7.41%	418	195
$172.50	Aug 21	$11.90	0.49	3.0%	7.10%	10.10%	16	69
$177.50	Aug 28	$11.45	0.45	6.0%	6.84%	12.81%	7	29
$175.00	Sep 4	$11.35	0.48	4.5%	6.78%	11.26%	12	67

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 44,181

Total Puts 25,198

Put/Call Ratio 0.57

Net Difference 18,983

Prior's Put/Call Breakdown

Total Calls 151,486

Total Puts 45,765

Put/Call Ratio 0.30

Net Difference 105,721

Prior 7-Day Put/Call Summary

Total Calls 634,618

Total Puts 285,815

Average Put/Call Ratio 0.51

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card