Tour v477
COIN
COINBASE GLOBAL INC Class A
$147.99 -9.53%
7/31 14:00

Option Volume

Detail
Current (07/31 2:00pm) 298,681
Calls: 188,754 (63%)
Puts: 109,927 (37%)
Prior --
Calls: 119,050 (69%)
Puts: 53,540 (31%)
Current vs Prior +0.00%
Calls: +58.55% (Calls)
Puts: +105.32% (Puts)
Prior 7-Day Total 577,357
Calls: 362,910 (63%)
Puts: 214,447 (37%)
Prior 7-Day Average 82,479
Calls: 51,844 (63%)
Puts: 30,635 (37%)
Current vs Prior 7-Day Avg +262.13%
Calls: +264.08%
Puts: +258.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 2:00pm) $131.41M
Calls: $74.61M (57%)
Puts: $56.80M (43%)
Prior --
Calls: $77.24M (71%)
Puts: $30.94M (29%)
Current vs Prior +0.00%
Calls: -3.41%
Puts: +83.61%
Prior 7-Day Total $360.01M
Calls: $207.91M (58%)
Puts: $152.10M (42%)
Prior 7-Day Average $51.43M
Calls: $29.70M (58%)
Puts: $21.73M (42%)
Current vs Prior 7-Day Avg +155.51%
Calls: +151.19%
Puts: +161.42%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 2:00pm) 0.58
Prior 1.00
Current vs Prior -41.76%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.46%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 2:00pm) 1,043,054
Calls: 593,311 (57%)
Puts: 449,743 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 6,871,429
Calls: 3,913,764 (57%)
Puts: 2,957,665 (43%)
Prior 7-Day Average 981,632
Calls: 559,109 (57%)
Puts: 422,523 (43%)
Current vs Prior 7-Day Avg +6.26%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.82% | 8.07%13.33% | 21.61%
Prior 8.00% | 11.79%16.35% | 23.50%
Current vs Prior -77.19% | -31.54%-18.48% | -8.06%
Prior 7-Day Avg 8.10% | 12.89%18.18% | 24.93%
Current vs 7-Day Avg -77.47% | -37.38%-26.67% | -13.31%
Prior 7-Day Eod 8.00% | 11.79%16.32% | 23.11%
Current vs 7-Day Eod -77.19% | -31.54%-18.32% | -6.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.45% | 5.03%
Calls: 9.82% | 4.80%
Puts: 13.08% | 5.26%
Prior 6.90% | 5.47%
Calls: 6.72% | 5.49%
Puts: 7.09% | 5.46%
Current vs Prior +65.94% | -8.04%
Prior 7-Day Avg 8.03% | 5.54%
Calls: 8.31% | 5.97%
Puts: 7.76% | 5.10%
Current vs 7-Day Avg +42.51% | -9.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (156% higher). Volume explosion - 262% above 7-day average (298,681 vs avg 82,479). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 172 of results (avg 6.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 75.255.35$5.301.9%5.0K0.49--
$150.00Aug 218.809.00$8.902.2%9060.501.5K
$148.00Aug 219.7510.00$9.882.5%390.541
$149.00Aug 219.259.50$9.382.7%380.526
$147.00Aug 2110.2010.50$10.352.9%950.553
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 75.055.20$5.132.9%2410.4585
$160.00Aug 2116.6517.20$16.923.3%3150.653.5K
$155.00Aug 2113.3013.75$13.533.3%3390.572.4K
$150.00Aug 2110.3010.65$10.483.3%2730.505.4K
$145.00Aug 217.758.05$7.903.8%3360.411.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.72, cheapest $0.40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 70.380.42$0.4010.0%8050.06666
$170.00Aug 70.600.68$0.6412.5%6320.10742
$149.00Jul 310.610.71$0.6615.2%1.2K0.3713
$167.50Aug 70.780.87$0.8310.8%8140.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 140.500.59$0.5416.7%80.06--
$147.00Jul 310.600.69$0.6513.8%1.3K0.34691
$132.00Aug 70.750.88$0.8215.9%4030.1132
$123.00Aug 140.740.89$0.8218.3%70.081
$124.00Aug 140.830.98$0.9116.5%10.093

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 3127.5530.55$29.0510.3%11.004
$120.00Jul 3126.7029.05$27.888.4%91.0037
$121.00Jul 3123.3028.45$25.8819.9%21.009
$124.00Jul 3120.3024.90$22.6020.4%11.005
$125.00Jul 3119.3024.00$21.6521.7%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 3120.8023.45$22.1312.0%771.00690
$172.50Jul 3123.5024.95$24.236.0%211.0084
$175.00Jul 3126.1528.10$27.137.2%401.00173
$177.50Jul 3128.5030.45$29.486.6%11.0056
$162.50Jul 3113.9016.40$15.1516.5%1461.00553

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 225.5K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 310.000.01$0.01100.0%8.2K0.008.3K
$160.00Aug 71.751.88$1.827.1%7.6K0.23380
$152.50Aug 73.803.95$3.883.9%7.6K0.404
$145.00Jul 312.893.45$3.1717.7%7.3K0.8686
$172.50Jul 310.000.01$0.01100.0%7.3K0.007.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.010.07$0.04150.0%12.9K0.032.3K
$145.00Jul 310.160.22$0.1931.6%6.7K0.131.2K
$150.00Jul 312.302.52$2.419.1%4.3K0.751.9K
$140.00Aug 72.352.47$2.415.0%4.2K0.271.2K
$144.00Jul 310.080.12$0.1040.0%3.7K0.08425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 268.1%, max 859.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 31Aug 7599.8%72.1%732.5%35
$120.00Jul 31Sep 4451.9%69.9%547.0%7037
$177.50Jul 31Sep 4388.6%66.8%481.5%389947
$125.00Jul 31Sep 4370.7%68.2%443.6%39
$175.00Jul 31Sep 11361.1%68.8%424.7%7.3K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 31Aug 14706.8%73.6%859.8%991
$129.00Jul 31Aug 14599.8%68.6%774.6%2188
$127.00Jul 31Aug 14583.4%69.8%735.6%41172
$131.00Jul 31Aug 14486.1%68.6%608.4%167146
$120.00Jul 31Sep 11451.9%70.0%545.4%1.3K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 16.86, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Aug 7$0.14$2.36$0.1416.86$170.14
$172.50$175.00Aug 28$0.16$2.34$0.1614.62$172.66
$167.50$170.00Aug 7$0.19$2.31$0.1912.16$167.69
$175.00$177.50Aug 14$0.19$2.31$0.1912.16$175.19
$172.50$175.00Aug 14$0.24$2.26$0.249.42$172.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$125.00Aug 14$0.10$0.90$0.109.00$125.90
$128.00$127.00Aug 14$0.12$0.88$0.127.33$127.88
$127.00$126.00Aug 14$0.13$0.87$0.136.69$126.87
$129.00$128.00Aug 14$0.13$0.87$0.136.69$128.87
$125.00$120.00Aug 21$0.65$4.35$0.656.69$124.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 17.52, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Sep 4$4.73$4.73$0.2717.52$124.73
$125.00$129.00Jul 31$3.77$3.77$0.2316.39$128.77
$130.00$133.00Aug 14$2.80$2.80$0.2014.00$132.80
$130.00$131.00Aug 7$0.90$0.90$0.109.00$130.90
$130.00$135.00Jul 31$4.42$4.42$0.587.62$134.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 31$2.35$2.35$0.1515.67$175.15
$160.00$157.50Sep 11$2.33$2.33$0.1713.71$157.67
$170.00$167.50Aug 7$2.32$2.32$0.1812.89$167.68
$155.00$152.50Jul 31$2.30$2.30$0.2011.50$152.70
$170.00$167.50Sep 11$2.28$2.28$0.2210.36$167.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.96, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 31Aug 7$0.34388.6%78.1%
$175.00Jul 31Aug 7$0.39361.1%75.7%
$120.00Jul 31Aug 7$0.40451.9%81.7%
$172.50Jul 31Aug 7$0.49333.0%73.9%
$124.00Jul 31Aug 7$0.53386.8%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 31Aug 7$0.09599.8%72.1%
$127.00Jul 31Aug 7$0.15583.4%73.6%
$120.00Jul 31Aug 7$0.19451.9%81.7%
$122.00Jul 31Aug 7$0.22419.2%78.6%
$121.00Jul 31Aug 7$0.24435.5%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.45% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 31$1.08$1.07$2.15$145.85$150.151.45%
$147.00Jul 31$1.63$0.65$2.28$144.72$149.281.54%
$149.00Jul 31$0.66$1.65$2.31$146.69$151.311.56%
$146.00Jul 31$2.38$0.36$2.74$143.26$148.741.85%
$150.00Jul 31$0.39$2.41$2.80$147.20$152.801.89%
$145.00Jul 31$3.17$0.19$3.36$141.64$148.362.27%
$144.00Jul 31$4.18$0.10$4.28$139.72$148.282.89%
$152.50Jul 31$0.10$4.60$4.70$147.80$157.203.18%
$143.00Jul 31$5.23$0.06$5.29$137.71$148.293.57%
$142.00Jul 31$5.90$0.04$5.94$136.06$147.944.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 9.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 31$0.10$0.10$0.20$143.80$152.70
$152.50$145.00Jul 31$0.10$0.19$0.29$144.71$152.79
$152.50$146.00Jul 31$0.10$0.36$0.46$145.54$152.96
$150.00$144.00Jul 31$0.39$0.10$0.49$143.51$150.49
$150.00$145.00Jul 31$0.39$0.19$0.58$144.42$150.58
$149.00$144.00Jul 31$0.66$0.10$0.76$143.24$149.76
$150.00$146.00Jul 31$0.39$0.36$0.75$145.25$150.75
$152.50$147.00Jul 31$0.10$0.65$0.75$146.25$153.25
$149.00$145.00Jul 31$0.66$0.19$0.85$144.15$149.85
$149.00$146.00Jul 31$0.66$0.36$1.02$144.98$150.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 34.71, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
128/129130/135Jul 31$4.86$0.1434.71$124.14$134.86
125/130135/140Sep 4$4.75$0.2519.00$125.25$139.75
147/148150/152Sep 4$2.35$0.1515.67$145.65$152.35
126/127130/135Jul 31$4.68$0.3214.62$122.32$134.68
120/125135/140Sep 11$4.60$0.4011.50$120.40$139.60
145/148150/152Sep 11$2.71$0.299.34$145.29$152.71
130/131140/141Aug 14$0.90$0.109.00$130.10$140.90
132/133140/141Aug 14$0.90$0.109.00$132.10$140.90
120/125140/145Sep 11$4.46$0.548.26$120.54$144.46
125/130140/145Sep 4$4.42$0.587.62$125.58$144.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.06$4.9482.33
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.06$2.4440.67
$160.00$162.50$165.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Aug 14$0.07$2.4334.71
$167.50$170.00$172.50Jul 31$0.10$2.4024.00
$160.00$162.50$165.00Aug 7$0.10$2.4024.00
$165.00$167.50$170.00Aug 14$0.10$2.4024.00
$150.00$152.50$155.00Jul 31$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-2.49, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Jul 31$0.00$2.50
$165.00$167.501:2Jul 31$0.00$2.50
$167.50$170.001:2Jul 31-$0.01$2.49
$170.00$172.501:2Jul 31-$0.01$2.49
$172.50$175.001:2Jul 31-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Sep 11-$2.49$7.51
$125.00$120.001:2Aug 21-$0.50$4.50
$130.00$125.001:2Aug 21-$0.84$4.16
$125.00$120.001:2Aug 28-$1.05$3.95
$130.00$125.001:2Aug 28-$1.43$3.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 8.55%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$148.00Sep 11$12.650.540.0%8.55%8.55%8--
$150.00Sep 11$12.500.521.4%8.45%9.80%9--
$148.00Sep 4$12.200.540.0%8.24%8.25%22--
$149.00Sep 4$11.800.530.7%7.97%8.66%26--
$150.00Sep 4$11.350.521.4%7.67%9.03%53--
$148.00Aug 28$11.000.550.0%7.43%7.44%331
$149.00Aug 28$10.500.530.7%7.10%7.78%1516
$155.00Sep 11$10.400.474.7%7.03%11.76%12
$150.00Aug 28$10.150.521.4%6.86%8.22%12231
$152.50Sep 11$10.100.493.0%6.82%9.87%121

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 188,754
Total Puts 109,927
Put/Call Ratio 0.58
Net Difference 78,827

Prior's Put/Call Breakdown

Total Calls 119,050
Total Puts 53,540
Put/Call Ratio 1.00
Net Difference 65,510

Prior 7-Day Put/Call Summary

Total Calls 362,910
Total Puts 214,447
Average Put/Call Ratio 0.64
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All