COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$201.05 +3.50%

$201.90 (+0.42%)🌙

as of 09/21 06:01 PM

(9/18 18:01) ◀

Monday, September 21, 2026 (6:01pm)

▶

◀ 9/21 18:01

Option Volume

Detail

ℹ

Current (09/21) 190,351

Calls: 129,947 (68%)

Puts: 60,404 (32%)

Prior (09/18) 635,778

Calls: 399,898 (63%)

Puts: 235,880 (37%)

Current vs Prior -70.06%

Calls: -67.50% (Calls)

Puts: -74.39% (Puts)

Prior 7-Day Total 1,766,086

Calls: 1,047,387 (59%)

Puts: 718,699 (41%)

Prior 7-Day Average 252,298

Calls: 149,626 (59%)

Puts: 102,671 (41%)

Current vs Prior 7-Day Avg -24.55%

Calls: -13.15%

Puts: -41.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $122.40M

Calls: $85.12M (70%)

Puts: $37.28M (30%)

Prior (09/18) $301.15M

Calls: $245.55M (82%)

Puts: $55.60M (18%)

Current vs Prior -59.35%

Calls: -65.33%

Puts: -32.95%

Prior 7-Day Total $999.92M

Calls: $555.89M (56%)

Puts: $444.03M (44%)

Prior 7-Day Average $142.85M

Calls: $79.41M (56%)

Puts: $63.43M (44%)

Current vs Prior 7-Day Avg -14.31%

Calls: +7.19%

Puts: -41.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.46

Prior (09/18) 0.59

Current vs Prior -21.19%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -34.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 984,219

Calls: 528,701 (54%)

Puts: 455,518 (46%)

Prior (09/18) 1,207,725

Calls: 693,694 (57%)

Puts: 514,031 (43%)

Current vs Prior -18.51%

Prior 7-Day Total 8,138,370

Calls: 4,672,266 (57%)

Puts: 3,466,104 (43%)

Prior 7-Day Average 1,162,624

Calls: 667,466 (57%)

Puts: 495,157 (43%)

Current vs Prior 7-Day Avg -15.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.98% | 10.18%14.51% | 25.75%

Prior 7.77% | 10.60%1.43% | 15.50%

Current vs Prior -10.23% | -4.04%+914.17% | +66.21%

Prior 7-Day Avg 6.15% | 9.60%5.90% | 16.48%

Current vs 7-Day Avg +13.48% | +6.05%+145.83% | +56.32%

Prior 7-Day Eod 7.77% | 10.60%1.43% | 15.50%

Current vs 7-Day Eod -10.23% | -4.04%+914.17% | +66.21%

Sentiment BULLISHBEARISH

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 7.05% | 6.15%

Calls: 7.98% | 7.06%

Puts: 6.11% | 5.24%

Current vs 7-Day Avg -50.48% | -24.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($85.12M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (129,947 calls vs 60,404 puts).

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 NEUTRAL

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 156 of results (avg 5.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 25	5.60	5.75	$5.68	2.6%	1.1K	0.48	6.0K
$220.00	Sep 25	1.46	1.50	$1.48	2.7%	10.9K	0.16	4.7K
$200.00	Oct 16	14.55	14.95	$14.75	2.7%	1.3K	0.55	6.2K
$210.00	Sep 25	3.20	3.30	$3.25	3.1%	10.5K	0.31	6.2K
$205.00	Sep 25	4.70	4.85	$4.78	3.1%	5.3K	0.42	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	18.85	19.30	$19.08	2.4%	62	0.56	714
$200.00	Sep 25	5.75	5.90	$5.83	2.6%	2.4K	0.46	231
$215.00	Sep 25	15.85	16.30	$16.08	2.8%	60	0.77	12
$210.00	Sep 25	11.95	12.30	$12.13	2.9%	110	0.69	138
$212.50	Oct 16	20.35	20.95	$20.65	2.9%	5	0.58	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 25	0.36	0.41	$0.39	12.8%	219	0.05	31
$232.50	Sep 25	0.55	0.60	$0.57	8.8%	958	0.07	321
$235.00	Sep 25	0.47	0.51	$0.49	8.2%	9.9K	0.06	356
$240.00	Sep 25	0.34	0.37	$0.36	8.3%	1.4K	0.04	825
$230.00	Sep 25	0.68	0.73	$0.71	7.0%	2.3K	0.08	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	0.15	0.16	$0.16	6.3%	1.3K	0.02	1.8K
$177.50	Sep 25	0.36	0.41	$0.39	12.8%	724	0.06	734
$180.00	Sep 25	0.53	0.58	$0.55	9.1%	2.1K	0.08	3.2K
$182.50	Sep 25	0.75	0.79	$0.77	5.2%	415	0.10	546
$167.50	Oct 2	0.61	0.74	$0.68	19.1%	124	0.06	231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 25	37.75	43.00	$40.38	13.0%	7	1.00	257
$165.00	Sep 25	35.25	36.70	$35.98	4.0%	26	1.00	297
$167.50	Sep 25	33.05	36.60	$34.83	10.2%	9	1.00	122
$170.00	Sep 25	30.85	32.30	$31.58	4.6%	75	1.00	1.1K
$172.50	Sep 25	28.05	31.75	$29.90	12.4%	17	1.00	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 25	35.70	40.50	$38.10	12.6%	1	0.95	--
$230.00	Sep 25	27.90	29.95	$28.92	7.1%	36	0.92	10
$225.00	Sep 25	23.30	26.35	$24.83	12.3%	13	0.88	--
$222.50	Sep 25	19.30	24.55	$21.93	23.9%	30	0.86	--
$235.00	Oct 2	31.35	37.00	$34.17	16.5%	--	0.86	42

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 120.9K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 25	1.46	1.50	$1.48	2.7%	10.9K	0.16	4.7K
$210.00	Sep 25	3.20	3.30	$3.25	3.1%	10.5K	0.31	6.2K
$235.00	Sep 25	0.47	0.51	$0.49	8.2%	9.9K	0.06	356
$205.00	Sep 25	4.70	4.85	$4.78	3.1%	5.3K	0.42	1.5K
$207.50	Sep 25	3.90	4.05	$3.97	3.8%	5.0K	0.36	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	1.05	1.10	$1.08	4.6%	3.1K	0.13	1.8K
$200.00	Sep 25	5.75	5.90	$5.83	2.6%	2.4K	0.46	231
$190.00	Sep 25	1.95	2.08	$2.02	6.4%	2.2K	0.22	1.9K
$180.00	Sep 25	0.53	0.58	$0.55	9.1%	2.1K	0.08	3.2K
$195.00	Sep 25	3.50	3.65	$3.58	4.2%	2.1K	0.33	806

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 9.2%, max 19.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 25	Oct 30	85.4%	71.6%	19.2%	11.1K	4.9K
$212.50	Sep 25	Oct 23	81.4%	69.6%	17.0%	3.7K	9.2K
$207.50	Sep 25	Oct 23	80.0%	69.3%	15.4%	5.0K	1.1K
$215.00	Sep 25	Oct 30	82.7%	71.8%	15.1%	3.3K	798
$217.50	Sep 25	Oct 2	84.1%	73.5%	14.5%	515	359

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 25	Oct 30	85.4%	71.6%	19.2%	45	20
$215.00	Sep 25	Oct 30	82.7%	71.8%	15.1%	71	14
$205.00	Sep 25	Oct 30	78.7%	70.7%	11.3%	1.9K	174
$210.00	Sep 25	Oct 30	80.6%	73.2%	10.1%	113	151
$200.00	Sep 25	Oct 30	75.8%	69.9%	8.5%	2.4K	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.98, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Sep 25	$1.15	$1.35	$1.15	100%	1.17	$166.15
$167.50	$170.00	Oct 23	$0.79	$1.71	$0.79	84%	2.16	$168.29
$205.00	$210.00	Oct 30	$1.40	$3.60	$1.40	52%	2.57	$206.40
$220.00	$225.00	Oct 30	$0.92	$4.08	$0.92	40%	4.43	$220.92
$170.00	$172.50	Oct 2	$1.37	$1.13	$1.37	91%	0.82	$171.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 2	$2.52	$2.48	$2.52	86%	0.98	$232.48
$222.50	$220.00	Sep 25	$1.60	$0.90	$1.60	86%	0.56	$220.90
$190.00	$187.50	Oct 30	$0.33	$2.17	$0.33	35%	6.58	$189.67
$212.50	$210.00	Oct 9	$0.97	$1.53	$0.97	61%	1.58	$211.53
$180.00	$177.50	Oct 30	$0.15	$2.35	$0.15	27%	15.67	$179.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 19.83, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 23	$1.20	$1.20	$1.30	52%	0.92	$208.70
$202.50	$205.00	Oct 2	$1.20	$1.20	$1.30	50%	0.92	$203.70
$215.00	$220.00	Oct 23	$1.92	$1.92	$3.08	59%	0.62	$216.92
$230.00	$232.50	Sep 25	$0.14	$0.14	$2.36	92%	0.06	$230.14
$202.50	$205.00	Oct 16	$1.20	$1.20	$1.30	48%	0.92	$203.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 30	$2.38	$2.38	$0.12	60%	19.83	$192.62
$182.50	$180.00	Oct 30	$1.95	$1.95	$0.55	70%	3.55	$180.55
$170.00	$167.50	Oct 30	$1.44	$1.44	$1.06	80%	1.36	$168.56
$187.50	$185.00	Oct 30	$1.57	$1.57	$0.93	66%	1.69	$185.93
$175.00	$172.50	Oct 30	$1.28	$1.28	$1.22	76%	1.05	$173.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.12, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$3.02	78.7%	69.1%
$210.00	Sep 25	Oct 2	$2.98	80.6%	71.3%
$207.50	Sep 25	Oct 2	$3.11	80.0%	71.0%
$200.00	Sep 25	Oct 2	$3.33	75.8%	68.2%
$202.50	Sep 25	Oct 2	$3.32	77.0%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$3.12	78.7%	69.1%
$210.00	Sep 25	Oct 2	$2.85	80.6%	71.3%
$207.50	Sep 25	Oct 2	$3.00	80.0%	71.0%
$200.00	Sep 25	Oct 2	$3.12	75.8%	68.2%
$202.50	Sep 25	Oct 2	$3.10	77.0%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 6.31% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 25	$6.85	$5.83	$12.68	$187.32	$212.68	6.31%
$197.50	Sep 25	$8.13	$4.58	$12.71	$184.79	$210.21	6.32%
$202.50	Sep 25	$5.68	$7.18	$12.86	$189.64	$215.36	6.40%
$195.00	Sep 25	$9.65	$3.58	$13.23	$181.77	$208.23	6.58%
$205.00	Sep 25	$4.78	$8.63	$13.41	$191.59	$218.41	6.67%
$192.50	Sep 25	$11.30	$2.72	$14.02	$178.48	$206.52	6.97%
$207.50	Sep 25	$3.97	$10.33	$14.30	$193.20	$221.80	7.11%
$190.00	Sep 25	$13.10	$2.02	$15.12	$174.88	$205.12	7.52%
$210.00	Sep 25	$3.25	$12.13	$15.38	$194.62	$225.38	7.65%
$187.50	Sep 25	$14.98	$1.50	$16.48	$171.02	$203.98	8.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.32% of stock, avg 9.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Sep 25	$2.65	$2.02	$4.67	$185.33	$217.17
$212.50	$192.50	Sep 25	$2.65	$2.72	$5.37	$187.13	$217.87
$210.00	$190.00	Sep 25	$3.25	$2.02	$5.27	$184.73	$215.27
$210.00	$192.50	Sep 25	$3.25	$2.72	$5.97	$186.53	$215.97
$212.50	$195.00	Sep 25	$2.65	$3.58	$6.23	$188.77	$218.73
$210.00	$195.00	Sep 25	$3.25	$3.58	$6.83	$188.17	$216.83
$207.50	$190.00	Sep 25	$3.97	$2.02	$5.99	$184.01	$213.49
$207.50	$192.50	Sep 25	$3.97	$2.72	$6.69	$185.81	$214.19
$207.50	$195.00	Sep 25	$3.97	$3.58	$7.55	$187.45	$215.05
$212.50	$197.50	Sep 25	$2.65	$4.58	$7.23	$190.27	$219.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 1.98, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	235/240	Oct 30	$3.32	$1.68	39%	1.98	$179.18	$238.32
168/170	235/240	Oct 30	$2.81	$2.19	49%	1.28	$167.19	$237.81
185/188	220/222	Oct 2	$1.20	$1.30	48%	0.92	$186.30	$221.20
192/195	225/228	Sep 25	$1.02	$1.48	55%	0.69	$193.98	$226.02
185/188	218/220	Oct 2	$1.25	$1.25	46%	1.00	$186.25	$218.75
172/175	235/240	Oct 30	$2.65	$2.35	45%	1.13	$172.35	$237.65
192/195	220/222	Sep 25	$1.13	$1.37	50%	0.82	$193.87	$221.13
188/190	220/222	Oct 2	$1.27	$1.23	45%	1.03	$188.73	$221.27
192/195	222/225	Sep 25	$1.06	$1.44	53%	0.74	$193.94	$223.56
190/192	225/228	Sep 25	$0.86	$1.64	61%	0.52	$191.64	$225.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Sep 25	$0.09	$2.41	11%	26.78
$197.50	$200.00	$202.50	Sep 25	$0.11	$2.39	13%	21.73
$187.50	$190.00	$192.50	Sep 25	$0.08	$2.42	10%	30.25
$205.00	$207.50	$210.00	Sep 25	$0.09	$2.41	11%	26.78
$230.00	$235.00	$240.00	Oct 2	$0.12	$4.88	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.10	$2.40	13%	24.00
$200.00	$202.50	$205.00	Sep 25	$0.10	$2.40	12%	24.00
$205.00	$207.50	$210.00	Sep 25	$0.10	$2.40	10%	24.00
$190.00	$192.50	$195.00	Oct 2	$0.07	$2.43	8%	34.71
$210.00	$212.50	$215.00	Oct 2	$0.06	$2.44	7%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $--, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$237.50	1:2	Sep 25	-$0.29	$2.21
$237.50	$240.00	1:2	Sep 25	-$0.33	$2.17
$230.00	$232.50	1:2	Sep 25	-$0.43	$2.07
$232.50	$235.00	1:2	Sep 25	-$0.41	$2.09
$227.50	$230.00	1:2	Sep 25	-$0.57	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Sep 25	$0.00	$2.50
$177.50	$175.00	1:2	Sep 25	-$0.13	$2.37
$170.00	$167.50	1:2	Sep 25	-$0.08	$2.42
$167.50	$165.00	1:2	Sep 25	-$0.08	$2.42
$172.50	$170.00	1:2	Sep 25	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.68%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 30	$15.45	0.48	4.5%	7.68%	12.14%	170	659
$215.00	Oct 30	$13.05	0.44	6.9%	6.49%	13.43%	45	78
$220.00	Oct 30	$10.55	0.40	9.4%	5.25%	14.67%	245	189
$230.00	Oct 30	$7.90	0.34	14.4%	3.93%	18.33%	72	375
$205.00	Oct 30	$15.65	0.52	2.0%	7.78%	9.75%	154	51
$225.00	Oct 30	$8.55	0.37	11.9%	4.25%	16.17%	33	103
$240.00	Oct 30	$6.35	0.28	19.4%	3.16%	22.53%	10	306
$235.00	Oct 30	$6.55	0.31	16.9%	3.26%	20.14%	174	60
$202.50	Oct 30	$16.20	0.54	0.7%	8.06%	8.78%	18	23
$215.00	Oct 23	$10.50	0.41	6.9%	5.22%	12.16%	62	32

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 129,947

Total Puts 60,404

Put/Call Ratio 0.46

Net Difference 69,543

Prior's Put/Call Breakdown

Total Calls 399,898

Total Puts 235,880

Put/Call Ratio 0.59

Net Difference 164,018

Prior 7-Day Put/Call Summary

Total Calls 1,047,387

Total Puts 718,699

Average Put/Call Ratio 0.70

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