COIN - Options Database

COIN

COINBASE GLOBAL INC Class A

$166.31 +5.07%

(7/24 01:42) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 60,257

Calls: 39,303 (65%)

Puts: 20,954 (35%)

Prior (07/22) 87,612

Calls: 56,388 (64%)

Puts: 31,224 (36%)

Current vs Prior -31.22%

Calls: -30.30% (Calls)

Puts: -32.89% (Puts)

Prior 7-Day Total 769,063

Calls: 535,748 (70%)

Puts: 233,315 (30%)

Prior 7-Day Average 109,866

Calls: 76,535 (70%)

Puts: 33,330 (30%)

Current vs Prior 7-Day Avg -45.15%

Calls: -48.65%

Puts: -37.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $49.03M

Calls: $32.28M (66%)

Puts: $16.75M (34%)

Prior (07/22) $46.39M

Calls: $22.40M (48%)

Puts: $23.99M (52%)

Current vs Prior +5.67%

Calls: +44.07%

Puts: -30.18%

Prior 7-Day Total $403.09M

Calls: $252.59M (63%)

Puts: $150.50M (37%)

Prior 7-Day Average $57.58M

Calls: $36.08M (63%)

Puts: $21.50M (37%)

Current vs Prior 7-Day Avg -14.86%

Calls: -10.55%

Puts: -22.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.53

Prior (07/22) 0.55

Current vs Prior -3.72%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +13.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 949,573

Calls: 544,143 (57%)

Puts: 405,430 (43%)

Prior (07/22) 996,475

Calls: 559,673 (56%)

Puts: 436,802 (44%)

Current vs Prior -4.71%

Prior 7-Day Total 7,566,402

Calls: 4,087,832 (54%)

Puts: 3,478,570 (46%)

Prior 7-Day Average 1,080,914

Calls: 583,976 (54%)

Puts: 496,938 (46%)

Current vs Prior 7-Day Avg -12.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.69% | 13.70%17.67% | 24.76%

Prior 5.92% | 12.81%19.03% | 25.68%

Current vs Prior +80.64% | +6.93%-7.15% | -3.58%

Prior 7-Day Avg 5.73% | 11.44%11.15% | 23.57%

Current vs 7-Day Avg +86.57% | +19.74%+58.37% | +5.03%

Prior 7-Day Eod 5.92% | 12.81%18.21% | 25.37%

Current vs 7-Day Eod +80.64% | +6.93%-3.01% | -2.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.91% | 4.62%

Calls: 5.56% | 3.92%

Puts: 6.26% | 5.31%

Prior 7.17% | 6.93%

Calls: 6.27% | 7.89%

Puts: 8.08% | 5.97%

Current vs Prior -17.57% | -33.33%

Prior 7-Day Avg 9.42% | 5.18%

Calls: 8.81% | 5.86%

Puts: 10.04% | 4.49%

Current vs 7-Day Avg -37.26% | -10.74%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($32.28M). Bullish P/C ratio of 0.53.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BEARISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 177 of results (avg 6.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	14.75	15.05	$14.90	2.0%	394	0.56	1.4K
$152.50	Jul 31	16.50	17.05	$16.77	3.3%	6	0.78	618
$175.00	Aug 14	8.85	9.15	$9.00	3.3%	52	0.43	213
$155.00	Jul 31	14.70	15.25	$14.98	3.7%	93	0.73	891
$150.00	Jul 31	18.40	19.10	$18.75	3.7%	185	0.81	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	33.05	33.85	$33.45	2.4%	6	0.73	661
$172.50	Aug 21	17.20	17.70	$17.45	2.9%	2	0.52	231
$185.00	Jul 31	20.55	21.25	$20.90	3.3%	10	0.79	35
$165.00	Aug 21	13.05	13.50	$13.28	3.4%	82	0.44	2.7K
$182.50	Jul 31	18.60	19.25	$18.93	3.4%	24	0.75	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 31	0.88	0.99	$0.94	11.7%	203	0.10	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 31	0.43	0.49	$0.46	13.0%	16	0.05	51
$135.00	Jul 31	0.49	0.54	$0.52	9.6%	627	0.05	1.0K
$136.00	Jul 31	0.51	0.60	$0.55	16.4%	23	0.06	48
$137.00	Jul 31	0.59	0.66	$0.63	11.1%	14	0.06	81
$138.00	Jul 31	0.65	0.73	$0.69	11.6%	6	0.07	43

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 31	31.30	34.70	$33.00	10.3%	1	0.95	1
$135.00	Jul 31	30.60	33.50	$32.05	9.0%	14	0.95	22
$136.00	Jul 31	29.40	32.70	$31.05	10.6%	13	0.94	14
$140.00	Jul 31	26.70	28.40	$27.55	6.2%	1	0.92	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
$195.00	Jul 31	29.10	30.75	$29.93	5.5%	2	0.87	18
$190.00	Jul 31	24.45	25.65	$25.05	4.8%	5	0.84	212
$195.00	Aug 7	29.90	32.15	$31.03	7.3%	2	0.81	9
$187.50	Jul 31	21.40	23.55	$22.48	9.6%	2	0.81	3
$185.00	Jul 31	20.55	21.25	$20.90	3.3%	10	0.79	35

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 34.3K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	1.57	1.67	$1.62	6.2%	4.1K	0.16	1.2K
$175.00	Jul 31	4.65	4.90	$4.78	5.2%	1.6K	0.36	7.4K
$180.00	Jul 31	3.25	3.45	$3.35	6.0%	1.5K	0.28	1.9K
$185.00	Jul 31	2.26	2.39	$2.33	5.6%	1.3K	0.21	1.6K
$165.00	Jul 31	8.75	9.25	$9.00	5.6%	1.2K	0.55	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.82	0.90	$0.86	9.3%	2.8K	0.08	769
$160.00	Jul 31	5.10	5.50	$5.30	7.5%	2.3K	0.35	1.6K
$155.00	Jul 31	3.45	3.70	$3.58	7.0%	930	0.27	2.1K
$145.00	Jul 31	1.35	1.49	$1.42	9.9%	889	0.13	581
$135.00	Jul 31	0.49	0.54	$0.52	9.6%	627	0.05	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. 50 strikes (avg 47.7%, max 59.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	127.3%	79.6%	59.9%	19	23
$182.50	Jul 31	Sep 4	117.5%	74.6%	57.5%	498	799
$140.00	Jul 31	Aug 28	123.7%	80.1%	54.5%	1	211
$145.00	Jul 31	Aug 28	121.1%	79.7%	51.9%	10	93
$150.00	Jul 31	Aug 28	120.0%	79.0%	51.9%	185	335

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	127.3%	79.6%	59.9%	631	1.0K
$140.00	Jul 31	Sep 4	123.7%	78.8%	56.9%	2.8K	776
$150.00	Jul 31	Sep 4	120.0%	77.6%	54.6%	312	1.2K
$149.00	Jul 31	Aug 28	120.6%	78.8%	53.0%	332	703
$147.00	Jul 31	Aug 28	121.1%	79.8%	51.9%	42	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 20.43, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$190.00	Sep 4	$0.35	$7.15	$0.35	20.43	$182.85
$195.00	$197.50	Jul 31	$0.19	$2.31	$0.19	12.16	$195.19
$192.50	$195.00	Jul 31	$0.22	$2.28	$0.22	10.36	$192.72
$190.00	$192.50	Jul 31	$0.27	$2.23	$0.27	8.26	$190.27
$187.50	$190.00	Jul 31	$0.32	$2.18	$0.32	6.81	$187.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$142.00	$141.00	Jul 31	$0.11	$0.89	$0.11	8.09	$141.89
$144.00	$143.00	Jul 31	$0.13	$0.87	$0.13	6.69	$143.87
$145.00	$144.00	Jul 31	$0.13	$0.87	$0.13	6.69	$144.87
$140.00	$135.00	Aug 7	$0.70	$4.30	$0.70	6.14	$139.30
$146.00	$145.00	Jul 31	$0.15	$0.85	$0.15	5.67	$145.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 40.67, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Aug 7	$2.27	$2.27	$0.23	9.87	$154.77
$140.00	$145.00	Aug 7	$4.50	$4.50	$0.50	9.00	$144.50
$180.00	$182.50	Sep 4	$2.25	$2.25	$0.25	9.00	$182.25
$136.00	$140.00	Jul 31	$3.50	$3.50	$0.50	7.00	$139.50
$141.00	$145.00	Jul 31	$3.48	$3.48	$0.52	6.69	$144.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 31	$4.88	$4.88	$0.12	40.67	$190.12
$180.00	$177.50	Aug 7	$2.25	$2.25	$0.25	9.00	$177.75
$195.00	$190.00	Aug 7	$4.40	$4.40	$0.60	7.33	$190.60
$195.00	$190.00	Aug 21	$4.25	$4.25	$0.75	5.67	$190.75
$182.50	$180.00	Aug 28	$2.05	$2.05	$0.45	4.56	$180.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.03, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 31	Aug 7	$1.28	127.3%	96.7%
$145.00	Jul 31	Aug 7	$1.35	121.1%	94.7%
$195.00	Jul 31	Aug 7	$1.43	119.9%	93.8%
$140.00	Jul 31	Aug 7	$1.45	123.7%	96.0%
$192.50	Jul 31	Aug 7	$1.63	119.0%	94.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 31	Aug 7	$0.78	127.3%	96.7%
$195.00	Jul 31	Aug 7	$1.10	119.9%	93.8%
$140.00	Jul 31	Aug 7	$1.14	123.7%	96.0%
$143.00	Jul 31	Aug 7	$1.34	121.9%	95.0%
$144.00	Jul 31	Aug 7	$1.41	121.5%	94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 9.90% of stock, avg 16.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 31	$7.68	$8.78	$16.46	$151.04	$183.96	9.90%
$165.00	Jul 31	$9.00	$7.53	$16.53	$148.47	$181.53	9.94%
$162.50	Jul 31	$10.28	$6.35	$16.63	$145.87	$179.13	10.00%
$170.00	Jul 31	$6.70	$10.13	$16.83	$153.17	$186.83	10.12%
$160.00	Jul 31	$11.73	$5.30	$17.03	$142.97	$177.03	10.24%
$172.50	Jul 31	$5.70	$11.78	$17.48	$155.02	$189.98	10.51%
$157.50	Jul 31	$13.28	$4.35	$17.63	$139.87	$175.13	10.60%
$175.00	Jul 31	$4.78	$13.40	$18.18	$156.82	$193.18	10.93%
$155.00	Jul 31	$14.98	$3.58	$18.56	$136.44	$173.56	11.16%
$177.50	Jul 31	$4.00	$15.15	$19.15	$158.35	$196.65	11.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.63% of stock, avg 12.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Jul 31	$3.35	$4.35	$7.70	$149.80	$187.70
$177.50	$157.50	Jul 31	$4.00	$4.35	$8.35	$149.15	$185.85
$180.00	$160.00	Jul 31	$3.35	$5.30	$8.65	$151.35	$188.65
$175.00	$157.50	Jul 31	$4.78	$4.35	$9.13	$148.37	$184.13
$177.50	$160.00	Jul 31	$4.00	$5.30	$9.30	$150.70	$186.80
$180.00	$162.50	Jul 31	$3.35	$6.35	$9.70	$152.80	$189.70
$172.50	$157.50	Jul 31	$5.70	$4.35	$10.05	$147.45	$182.55
$175.00	$160.00	Jul 31	$4.78	$5.30	$10.08	$149.92	$185.08
$177.50	$162.50	Jul 31	$4.00	$6.35	$10.35	$152.15	$187.85
$180.00	$165.00	Jul 31	$3.35	$7.53	$10.88	$154.12	$190.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 19.83, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
148/150	155/158	Aug 14	$2.38	$0.12	19.83	$147.62	$157.38
150/152	165/168	Aug 14	$2.38	$0.12	19.83	$150.12	$167.38
150/152	158/160	Aug 14	$2.33	$0.17	13.71	$150.17	$159.83
145/146	150/152	Aug 28	$2.33	$0.17	13.71	$143.67	$152.33
152/155	162/165	Aug 21	$2.32	$0.18	12.89	$152.68	$164.82
140/143	152/155	Aug 7	$2.77	$0.23	12.04	$140.23	$155.27
150/155	180/182	Sep 4	$4.58	$0.42	10.90	$150.42	$184.58
149/150	158/160	Aug 21	$2.28	$0.22	10.36	$147.72	$159.78
152/155	160/162	Aug 21	$2.28	$0.22	10.36	$152.72	$162.28
140/145	160/165	Sep 4	$4.56	$0.44	10.36	$140.44	$164.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Sep 4	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 14	$0.08	$4.92	61.50
$167.50	$170.00	$172.50	Aug 7	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Jul 31	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Aug 14	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 31	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 21	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 14	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 31	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Aug 14	$0.07	$2.43	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. 33 found (best net $-9.97, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$155.00	1:2	Sep 4	-$9.97	$10.03
$195.00	$197.50	1:2	Jul 31	-$0.75	$1.75
$192.50	$195.00	1:2	Jul 31	-$0.91	$1.59
$190.00	$192.50	1:2	Jul 31	-$1.08	$1.42
$187.50	$190.00	1:2	Jul 31	-$1.30	$1.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Aug 7	-$0.60	$4.40
$140.00	$135.00	1:2	Aug 14	-$1.13	$3.87
$140.00	$135.00	1:2	Aug 21	-$1.82	$3.18
$140.00	$135.00	1:2	Aug 28	-$2.57	$2.43
$140.00	$135.00	1:2	Sep 4	-$3.40	$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.47%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Sep 4	$15.75	0.54	0.7%	9.47%	10.19%	3	--
$170.00	Sep 4	$15.10	0.52	2.2%	9.08%	11.30%	10	4
$167.50	Aug 28	$14.80	0.54	0.7%	8.90%	9.61%	7	36
$170.00	Aug 28	$13.75	0.51	2.2%	8.27%	10.49%	13	97
$167.50	Aug 21	$13.55	0.53	0.7%	8.15%	8.86%	13	465
$175.00	Sep 4	$12.65	0.48	5.2%	7.61%	12.83%	12	67
$170.00	Aug 21	$12.50	0.51	2.2%	7.52%	9.73%	154	3.2K
$175.00	Aug 28	$11.85	0.47	5.2%	7.13%	12.35%	2	29
$167.50	Aug 14	$11.75	0.52	0.7%	7.07%	7.78%	413	195
$172.50	Aug 21	$11.20	0.48	3.7%	6.73%	10.46%	16	69

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 39,303

Total Puts 20,954

Put/Call Ratio 0.53

Net Difference 18,349

Prior's Put/Call Breakdown

Total Calls 56,388

Total Puts 31,224

Put/Call Ratio 0.55

Net Difference 25,164

Prior 7-Day Put/Call Summary

Total Calls 535,748

Total Puts 233,315

Average Put/Call Ratio 0.47

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