Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $276.92 as of 12/4/2025 7:22:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 71.30 | 76.75 | 74.03 | % | 0.36 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.14 | 12/4/2025 3:59:56 PM EST | |||
| 210.00 | 66.90 | 71.20 | 69.05 | % | 0.33 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.15 | 12/4/2025 3:59:56 PM EST | |||
| 215.00 | 62.30 | 68.60 | 65.45 | % | 0.30 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.16 | 12/4/2025 3:59:56 PM EST | |||
| 220.00 | 58.00 | 63.60 | 60.80 | % | 0.28 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.17 | 12/4/2025 3:59:56 PM EST | |||
| 225.00 | 53.95 | 60.10 | 57.03 | % | 0.25 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.19 | 12/4/2025 3:59:56 PM EST | |||
| 230.00 | 49.95 | 56.30 | 53.13 | % | 0.23 | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.20 | 12/4/2025 3:59:56 PM EST | |||
| 235.00 | 45.85 | 52.50 | 49.18 | 50.05 | % | 0.21 | 2 | 0 | 0.61 | 0.79 | 0.00 | -0.21 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 240.00 | 42.20 | 48.85 | 45.53 | 45.10 | % | 0.19 | 3 | 0 | 0.61 | 0.77 | 0.00 | -0.22 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 245.00 | 39.15 | 45.40 | 42.28 | 42.55 | % | 0.17 | 2 | 0 | 0.62 | 0.74 | 0.01 | -0.23 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 250.00 | 35.45 | 42.15 | 38.80 | 38.20 | % | 0.16 | 4 | 0 | 0.61 | 0.71 | 0.01 | -0.24 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 255.00 | 32.25 | 38.05 | 35.15 | 35.90 | % | 0.14 | 23 | 0 | 0.60 | 0.68 | 0.01 | -0.24 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 260.00 | 29.70 | 36.15 | 32.93 | 32.85 | % | 0.13 | 21 | 0 | 0.61 | 0.65 | 0.01 | -0.25 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 265.00 | 26.65 | 33.40 | 30.03 | 29.50 | % | 0.11 | 24 | 0 | 0.61 | 0.62 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 270.00 | 25.00 | 29.95 | 27.48 | 25.85 | % | 0.10 | 29 | 0 | 0.61 | 0.58 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 275.00 | 22.25 | 25.95 | 24.10 | 24.45 | % | 0.09 | 27 | 0 | 0.59 | 0.55 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 280.00 | 19.65 | 25.85 | 22.75 | 22.05 | % | 0.08 | 9 | 0 | 0.61 | 0.52 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 285.00 | 18.10 | 23.10 | 20.60 | 20.50 | % | 0.07 | 6 | 0 | 0.60 | 0.49 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 290.00 | 16.25 | 21.10 | 18.68 | 17.35 | % | 0.06 | 2 | 0 | 0.60 | 0.45 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 295.00 | 14.60 | 19.45 | 17.03 | 16.00 | % | 0.06 | 20 | 0 | 0.61 | 0.42 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 300.00 | 13.30 | 18.15 | 15.73 | 14.40 | % | 0.05 | 9 | 0 | 0.62 | 0.40 | 0.01 | -0.25 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 305.00 | 11.65 | 16.30 | 13.98 | 13.47 | % | 0.05 | 3 | 0 | 0.61 | 0.37 | 0.01 | -0.25 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 310.00 | 10.40 | 14.10 | 12.25 | 12.08 | % | 0.04 | 1 | 0 | 0.60 | 0.34 | 0.01 | -0.24 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 315.00 | 9.45 | 13.90 | 11.68 | 11.20 | % | 0.04 | 3 | 0 | 0.62 | 0.32 | 0.01 | -0.23 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 320.00 | 8.25 | 12.95 | 10.60 | 10.00 | % | 0.03 | 8 | 0 | 0.62 | 0.29 | 0.01 | -0.23 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 325.00 | 7.25 | 12.00 | 9.63 | 10.05 | % | 0.03 | 1 | 0 | 0.62 | 0.27 | 0.01 | -0.22 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 330.00 | 6.50 | 10.95 | 8.73 | 8.13 | % | 0.03 | 1 | 0 | 0.63 | 0.25 | 0.01 | -0.21 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 335.00 | 5.75 | 10.10 | 7.93 | 8.42 | % | 0.02 | 2 | 0 | 0.63 | 0.23 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 340.00 | 5.30 | 9.35 | 7.33 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.00 | -0.19 | 12/4/2025 3:59:56 PM EST | |||
| 345.00 | 4.50 | 7.75 | 6.13 | 6.51 | % | 0.02 | 11 | 0 | 0.62 | 0.20 | 0.00 | -0.18 | 12/4/2025 | 12/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 1.75 | 4.35 | 3.05 | 2.83 | % | 0.01 | 1 | 0 | 0.65 | -0.09 | 0.00 | -0.14 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 210.00 | 2.70 | 4.90 | 3.80 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.00 | -0.15 | 12/4/2025 3:59:56 PM EST | |||
| 215.00 | 2.82 | 6.10 | 4.46 | 4.25 | % | 0.02 | 2 | 0 | 0.64 | -0.12 | 0.00 | -0.16 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 220.00 | 3.95 | 6.50 | 5.23 | % | 0.02 | 0 | 0 | 0.64 | -0.14 | 0.00 | -0.17 | 12/4/2025 3:59:56 PM EST | |||
| 225.00 | 4.25 | 7.95 | 6.10 | 5.85 | % | 0.03 | 4 | 0 | 0.63 | -0.16 | 0.00 | -0.19 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 230.00 | 5.25 | 8.65 | 6.95 | 6.96 | % | 0.03 | 5 | 0 | 0.62 | -0.18 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 235.00 | 6.35 | 10.00 | 8.18 | 8.07 | % | 0.03 | 3 | 0 | 0.62 | -0.21 | 0.00 | -0.21 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 240.00 | 7.60 | 11.40 | 9.50 | % | 0.04 | 0 | 0 | 0.61 | -0.23 | 0.00 | -0.22 | 12/4/2025 3:59:56 PM EST | |||
| 245.00 | 9.15 | 13.15 | 11.15 | 10.49 | % | 0.05 | 16 | 0 | 0.61 | -0.26 | 0.01 | -0.23 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 250.00 | 10.60 | 15.05 | 12.83 | 11.55 | % | 0.05 | 1 | 0 | 0.61 | -0.29 | 0.01 | -0.24 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 255.00 | 12.35 | 16.80 | 14.58 | 13.44 | % | 0.06 | 1 | 0 | 0.61 | -0.32 | 0.01 | -0.24 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 260.00 | 14.60 | 19.05 | 16.83 | 15.75 | % | 0.06 | 3 | 0 | 0.61 | -0.35 | 0.01 | -0.25 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 265.00 | 16.55 | 21.25 | 18.90 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.01 | -0.26 | 12/4/2025 3:59:56 PM EST | |||
| 270.00 | 18.90 | 22.00 | 20.45 | 21.70 | % | 0.08 | 4 | 0 | 0.58 | -0.42 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 275.00 | 21.45 | 25.95 | 23.70 | 22.80 | % | 0.09 | 5 | 0 | 0.60 | -0.45 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 280.00 | 24.15 | 28.75 | 26.45 | 27.25 | % | 0.09 | 4 | 0 | 0.60 | -0.48 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 285.00 | 27.05 | 31.90 | 29.48 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.01 | -0.26 | 12/4/2025 3:59:56 PM EST | |||
| 290.00 | 29.60 | 35.20 | 32.40 | % | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.01 | -0.26 | 12/4/2025 3:59:56 PM EST | |||
| 295.00 | 32.20 | 39.15 | 35.68 | 34.90 | % | 0.12 | 2 | 0 | 0.59 | -0.58 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 300.00 | 36.60 | 41.10 | 38.85 | % | 0.13 | 0 | 0 | 0.59 | -0.60 | 0.01 | -0.25 | 12/4/2025 3:59:56 PM EST | |||
| 305.00 | 39.05 | 45.85 | 42.45 | % | 0.14 | 0 | 0 | 0.59 | -0.63 | 0.01 | -0.25 | 12/4/2025 3:59:56 PM EST | |||
| 310.00 | 44.00 | 49.40 | 46.70 | % | 0.15 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.24 | 12/4/2025 3:59:56 PM EST | |||
| 315.00 | 46.40 | 53.35 | 49.88 | % | 0.16 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.23 | 12/4/2025 3:59:56 PM EST | |||
| 320.00 | 50.30 | 57.60 | 53.95 | 52.00 | % | 0.17 | 2 | 0 | 0.59 | -0.71 | 0.01 | -0.23 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 325.00 | 54.30 | 61.25 | 57.78 | 58.20 | % | 0.18 | 1 | 0 | 0.58 | -0.73 | 0.01 | -0.22 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 330.00 | 58.45 | 65.80 | 62.13 | 63.23 | % | 0.19 | 1 | 0 | 0.59 | -0.75 | 0.01 | -0.21 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 335.00 | 62.70 | 70.00 | 66.35 | 65.40 | % | 0.20 | 2 | 0 | 0.58 | -0.77 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 3:59:56 PM EST | |
| 340.00 | 67.00 | 73.90 | 70.45 | % | 0.21 | 0 | 0 | 0.58 | -0.79 | 0.00 | -0.19 | 12/4/2025 3:59:56 PM EST | |||
| 345.00 | 73.40 | 78.25 | 75.83 | % | 0.22 | 0 | 0 | 0.62 | -0.80 | 0.00 | -0.18 | 12/4/2025 3:59:56 PM EST |