COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$194.25 +11.66%

$193.91 (-0.18%)🌙

as of 09/18 06:01 PM

(9/17 18:01) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 18:01)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 635,778

Calls: 399,898 (63%)

Puts: 235,880 (37%)

Prior (09/17) 154,729

Calls: 92,936 (60%)

Puts: 61,793 (40%)

Current vs Prior +310.90%

Calls: +330.29% (Calls)

Puts: +281.73% (Puts)

Prior 7-Day Total 1,258,738

Calls: 745,003 (59%)

Puts: 513,735 (41%)

Prior 7-Day Average 179,819

Calls: 106,429 (59%)

Puts: 73,390 (41%)

Current vs Prior 7-Day Avg +253.56%

Calls: +275.74%

Puts: +221.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $301.15M

Calls: $245.55M (82%)

Puts: $55.60M (18%)

Prior (09/17) $147.37M

Calls: $42.51M (29%)

Puts: $104.87M (71%)

Current vs Prior +104.35%

Calls: +477.68%

Puts: -46.98%

Prior 7-Day Total $793.32M

Calls: $372.93M (47%)

Puts: $420.39M (53%)

Prior 7-Day Average $113.33M

Calls: $53.28M (47%)

Puts: $60.06M (53%)

Current vs Prior 7-Day Avg +165.73%

Calls: +360.91%

Puts: -7.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.59

Prior (09/17) 0.66

Current vs Prior -11.29%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -11.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,207,725

Calls: 693,694 (57%)

Puts: 514,031 (43%)

Prior (09/17) 1,191,553

Calls: 680,237 (57%)

Puts: 511,316 (43%)

Current vs Prior +1.36%

Prior 7-Day Total 8,042,156

Calls: 4,622,210 (57%)

Puts: 3,419,946 (43%)

Prior 7-Day Average 1,148,879

Calls: 660,315 (57%)

Puts: 488,563 (43%)

Current vs Prior 7-Day Avg +5.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.43% | 7.77%1.43% | 15.50%

Prior 3.77% | 7.83%3.77% | 15.09%

Current vs Prior +106.47% | +35.36%-61.99% | +2.66%

Prior 7-Day Avg 5.78% | 9.39%7.01% | 16.85%

Current vs 7-Day Avg +34.56% | +12.94%-79.58% | -8.02%

Prior 7-Day Eod 3.77% | 7.83%3.77% | 15.09%

Current vs 7-Day Eod +106.47% | +35.36%-61.99% | +2.66%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.49% | 4.67%

Calls: 4.08% | 5.13%

Puts: 2.90% | 4.21%

Prior 3.49% | 4.67%

Calls: 4.08% | 5.13%

Puts: 2.90% | 4.21%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.23% | 6.65%

Calls: 9.29% | 7.71%

Puts: 7.18% | 5.59%

Current vs 7-Day Avg -57.61% | -29.74%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($245.55M) vs puts ($55.60M). Massive premium surge with dollar volume up 104% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 311% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

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 129 of results (avg 6.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	1.18	1.20	$1.19	1.7%	7.0K	0.12	1.2K
$200.00	Oct 2	7.40	7.55	$7.48	2.0%	1.6K	0.44	1.0K
$212.50	Sep 25	1.96	2.00	$1.98	2.0%	10.7K	0.20	297
$200.00	Sep 25	4.65	4.75	$4.70	2.1%	22.0K	0.39	2.2K
$200.00	Oct 16	11.55	11.80	$11.68	2.1%	4.1K	0.47	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	23.35	23.90	$23.63	2.3%	124	0.63	709
$200.00	Oct 16	16.65	17.10	$16.88	2.7%	264	0.53	2.7K
$195.00	Sep 25	7.15	7.35	$7.25	2.8%	1.7K	0.50	97
$195.00	Oct 16	13.60	14.00	$13.80	2.9%	359	0.47	708
$205.00	Oct 9	17.70	18.30	$18.00	3.3%	144	0.61	118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.57, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 25	0.59	0.63	$0.61	6.6%	2.1K	0.07	1.1K
$225.00	Sep 25	0.84	0.90	$0.87	6.9%	1.4K	0.09	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 25	0.38	0.44	$0.41	14.6%	795	0.05	435
$165.00	Sep 25	0.29	0.32	$0.31	9.7%	1.4K	0.04	1.0K
$160.00	Sep 25	0.18	0.21	$0.20	15.0%	1.2K	0.03	967
$170.00	Sep 25	0.49	0.54	$0.52	9.6%	2.5K	0.07	710
$172.50	Sep 25	0.64	0.75	$0.70	15.7%	677	0.08	229

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	32.65	39.70	$36.17	19.5%	7	1.00	61
$160.00	Sep 18	33.35	34.65	$34.00	3.8%	115	1.00	3.2K
$162.50	Sep 18	31.10	34.70	$32.90	10.9%	36	1.00	180
$165.00	Sep 18	28.75	30.25	$29.50	5.1%	571	1.00	2.0K
$167.50	Sep 18	26.15	28.65	$27.40	9.1%	136	1.00	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	34.20	39.10	$36.65	13.4%	2	1.00	308
$210.00	Sep 18	12.95	20.05	$16.50	43.0%	10	1.00	328
$220.00	Sep 18	24.50	28.60	$26.55	15.4%	11	1.00	24
$202.50	Sep 18	5.30	12.35	$8.82	79.9%	77	0.99	2
$205.00	Sep 18	10.35	15.15	$12.75	37.6%	36	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 523.3K, top 44.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	4.10	4.50	$4.30	9.3%	44.1K	1.00	9.3K
$195.00	Sep 18	0.11	0.15	$0.13	30.8%	38.1K	0.22	3.7K
$200.00	Sep 18	0.00	0.01	$0.01	100.0%	28.2K	0.01	8.8K
$192.50	Sep 18	1.32	2.30	$1.81	54.1%	23.6K	1.00	4.5K
$200.00	Sep 25	4.65	4.75	$4.70	2.1%	22.0K	0.39	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 18	0.00	0.01	$0.01	100.0%	23.0K	0.02	225
$190.00	Sep 18	0.00	0.01	$0.01	100.0%	22.3K	0.01	1.6K
$195.00	Sep 18	0.76	1.18	$0.97	43.3%	21.2K	0.78	270
$185.00	Sep 18	0.00	0.01	$0.01	100.0%	13.3K	0.00	4.3K
$187.50	Sep 18	0.00	0.01	$0.01	100.0%	9.2K	0.01	805

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.9%, max 5.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 18	Oct 30	72.3%	70.0%	3.2%	38.1K	3.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Sep 25	Oct 9	70.1%	66.5%	5.4%	5	38
$195.00	Sep 18	Oct 30	72.3%	70.0%	3.2%	21.2K	275

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.27, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Sep 18	$1.10	$1.40	$1.10	100%	1.27	$161.10
$220.00	$225.00	Oct 30	$0.40	$4.60	$0.40	34%	11.50	$220.40
$172.50	$175.00	Oct 2	$0.90	$1.60	$0.90	85%	1.78	$173.40
$170.00	$172.50	Oct 30	$0.66	$1.84	$0.66	75%	2.79	$170.66
$190.00	$192.50	Oct 30	$0.28	$2.22	$0.28	58%	7.93	$190.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Sep 25	$0.92	$1.58	$0.92	87%	1.72	$219.08
$200.00	$197.50	Sep 18	$1.37	$1.13	$1.37	99%	0.82	$198.63
$190.00	$187.50	Oct 30	$0.75	$1.75	$0.75	42%	2.33	$189.25
$202.50	$200.00	Oct 30	$1.03	$1.47	$1.03	53%	1.43	$201.47
$175.00	$172.50	Oct 30	$0.44	$2.06	$0.44	29%	4.68	$174.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 4.00, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 30	$2.70	$2.70	$2.30	68%	1.17	$227.70
$200.00	$202.50	Oct 30	$2.25	$2.25	$0.25	50%	9.00	$202.25
$212.50	$215.00	Oct 23	$1.15	$1.15	$1.35	63%	0.85	$213.65
$195.00	$197.50	Sep 18	$0.12	$0.12	$2.38	78%	0.05	$195.12
$215.00	$220.00	Oct 30	$1.80	$1.80	$3.20	62%	0.56	$216.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 30	$2.00	$2.00	$0.50	75%	4.00	$168.00
$180.00	$177.50	Oct 30	$2.08	$2.08	$0.42	66%	4.95	$177.92
$162.50	$160.00	Oct 30	$1.47	$1.47	$1.03	81%	1.43	$161.03
$185.00	$180.00	Oct 16	$2.29	$2.29	$2.71	64%	0.85	$182.71
$177.50	$175.00	Oct 30	$1.38	$1.38	$1.12	69%	1.23	$176.12

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.57% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 18	$0.13	$0.97	$1.10	$193.90	$196.10	0.57%
$192.50	Sep 18	$1.81	$0.01	$1.82	$190.68	$194.32	0.94%
$190.00	Sep 18	$4.30	$0.01	$4.31	$185.69	$194.31	2.22%
$197.50	Sep 18	$0.01	$4.81	$4.82	$192.68	$202.32	2.48%
$200.00	Sep 18	$0.01	$6.18	$6.19	$193.81	$206.19	3.19%
$187.50	Sep 18	$6.63	$0.01	$6.64	$180.86	$194.14	3.42%
$202.50	Sep 18	$0.01	$8.82	$8.83	$193.67	$211.33	4.55%
$185.00	Sep 18	$9.38	$0.01	$9.39	$175.61	$194.39	4.83%
$182.50	Sep 18	$11.65	$0.01	$11.66	$170.84	$194.16	6.00%
$205.00	Sep 18	$0.01	$12.75	$12.76	$192.24	$217.76	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.98% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Sep 25	$2.85	$2.94	$5.79	$179.21	$213.29
$205.00	$185.00	Sep 25	$3.35	$2.94	$6.29	$178.71	$211.29
$207.50	$187.50	Sep 25	$2.85	$3.78	$6.63	$180.87	$214.13
$205.00	$187.50	Sep 25	$3.35	$3.78	$7.13	$180.37	$212.13
$202.50	$185.00	Sep 25	$3.95	$2.94	$6.89	$178.11	$209.39
$202.50	$187.50	Sep 25	$3.95	$3.78	$7.73	$179.77	$210.23
$207.50	$190.00	Sep 25	$2.85	$4.75	$7.60	$182.40	$215.10
$200.00	$185.00	Sep 25	$4.70	$2.94	$7.64	$177.36	$207.64
$205.00	$190.00	Sep 25	$3.35	$4.75	$8.10	$181.90	$213.10
$202.50	$190.00	Sep 25	$3.95	$4.75	$8.70	$181.30	$211.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 15.67, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/170	225/230	Oct 30	$4.70	$0.30	43%	15.67	$165.30	$229.70
160/162	225/230	Oct 30	$4.17	$0.83	49%	5.02	$158.33	$229.17
178/180	225/230	Oct 30	$4.78	$0.22	34%	21.73	$175.22	$229.78
162/165	225/230	Oct 30	$3.72	$1.28	47%	2.91	$161.28	$228.72
175/178	225/230	Oct 30	$4.08	$0.92	37%	4.43	$173.42	$229.08
170/172	225/230	Oct 30	$3.35	$1.65	41%	2.03	$169.15	$228.35
182/185	210/212	Oct 9	$1.89	$0.61	31%	3.10	$183.11	$211.89
172/175	225/230	Oct 30	$3.14	$1.86	39%	1.69	$171.86	$228.14
182/185	210/212	Oct 2	$1.65	$0.85	38%	1.94	$183.35	$211.65
170/172	210/212	Oct 9	$1.44	$1.06	46%	1.36	$171.06	$211.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Sep 18	$0.81	$1.69	78%	2.09
$192.50	$195.00	$197.50	Sep 18	$1.56	$0.94	99%	0.60
$195.00	$197.50	$200.00	Sep 18	$0.12	$2.38	21%	19.83
$210.00	$220.00	$230.00	Oct 16	$0.69	$9.31	15%	13.49
$200.00	$210.00	$220.00	Oct 16	$0.91	$9.09	19%	9.99

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Oct 16	$0.27	$9.73	15%	36.04
$190.00	$192.50	$195.00	Sep 18	$0.96	$1.54	78%	1.60
$170.00	$175.00	$180.00	Oct 16	$0.22	$4.78	10%	21.73
$177.50	$180.00	$182.50	Oct 2	$0.06	$2.44	7%	40.67
$175.00	$177.50	$180.00	Sep 25	$0.07	$2.43	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-1.97, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$190.00	1:2	Sep 18	-$1.97	$0.53
$225.00	$227.50	1:2	Sep 18	-$0.02	$2.48
$197.50	$200.00	1:2	Sep 18	-$0.01	$2.49
$217.50	$220.00	1:2	Sep 18	$0.00	$2.50
$200.00	$202.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Sep 18	-$0.01	$2.49
$190.00	$187.50	1:2	Sep 18	-$0.01	$2.49
$185.00	$182.50	1:2	Sep 18	-$0.01	$2.49
$187.50	$185.00	1:2	Sep 18	-$0.01	$2.49
$180.00	$177.50	1:2	Sep 18	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.21%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 30	$15.95	0.50	3.0%	8.21%	11.17%	121	164
$210.00	Oct 30	$11.75	0.41	8.1%	6.05%	14.16%	604	96
$225.00	Oct 30	$8.20	0.32	15.8%	4.22%	20.05%	17	94
$205.00	Oct 30	$13.00	0.45	5.5%	6.69%	12.23%	31	31
$220.00	Oct 30	$8.50	0.34	13.3%	4.38%	17.63%	90	139
$215.00	Oct 30	$9.00	0.38	10.7%	4.63%	15.32%	35	53
$195.00	Oct 30	$16.00	0.53	0.4%	8.24%	8.62%	64	15
$202.50	Oct 30	$11.05	0.47	4.2%	5.69%	9.94%	1	22
$202.50	Oct 23	$11.00	0.46	4.2%	5.66%	9.91%	4	40
$207.50	Oct 23	$9.30	0.41	6.8%	4.79%	11.61%	14	54

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 399,898

Total Puts 235,880

Put/Call Ratio 0.59

Net Difference 164,018

Prior's Put/Call Breakdown

Total Calls 92,936

Total Puts 61,793

Put/Call Ratio 0.66

Net Difference 31,143

Prior 7-Day Put/Call Summary

Total Calls 745,003

Total Puts 513,735

Average Put/Call Ratio 0.67

Ratio Trend Falling

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