Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $303.56 as of 9/3/2025 3:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 64.50 | 68.50 | 66.50 | % | 0.28 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.15 | 9/3/2025 3:59:50 PM EST | |||
| 245.00 | 60.15 | 63.05 | 61.60 | % | 0.25 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.17 | 9/3/2025 3:59:50 PM EST | |||
| 250.00 | 55.90 | 58.55 | 57.23 | 63.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.88 | 0.00 | -0.18 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 255.00 | 51.60 | 54.45 | 53.03 | % | 0.21 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.20 | 9/3/2025 3:59:50 PM EST | |||
| 260.00 | 47.30 | 50.15 | 48.73 | 51.09 | % | 0.19 | 23 | 0 | 0.56 | 0.83 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 3:59:50 PM EST | |
| 265.00 | 42.95 | 47.10 | 45.03 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 114 | 0.56 | 0.81 | 0.01 | -0.22 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 270.00 | 40.05 | 42.20 | 41.13 | 49.53 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.55 | 0.78 | 0.01 | -0.24 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 275.00 | 35.50 | 38.95 | 37.23 | % | 0.14 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.25 | 9/3/2025 3:59:50 PM EST | |||
| 280.00 | 32.35 | 34.25 | 33.30 | 33.00 | -4.40 | -11.77% | 0.12 | 1 | 6 | 0.52 | 0.71 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 285.00 | 29.40 | 32.40 | 30.90 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.68 | 0.01 | -0.27 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 290.00 | 27.10 | 29.10 | 28.10 | 30.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.64 | 0.01 | -0.28 | 8/29/2025 | 9/3/2025 3:59:50 PM EST |
| 295.00 | 23.95 | 25.75 | 24.85 | 25.70 | -0.90 | -3.39% | 0.08 | 2 | 2 | 0.53 | 0.60 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 300.00 | 21.40 | 22.20 | 21.80 | 22.50 | -1.72 | -7.11% | 0.07 | 6 | 6 | 0.52 | 0.56 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 305.00 | 19.15 | 19.75 | 19.45 | 20.00 | -1.17 | -5.53% | 0.06 | 6 | 12 | 0.52 | 0.52 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 310.00 | 16.70 | 17.50 | 17.10 | 17.00 | -4.00 | -19.05% | 0.06 | 7 | 10 | 0.52 | 0.49 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 315.00 | 14.55 | 15.85 | 15.20 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.52 | 0.45 | 0.01 | -0.29 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 320.00 | 12.65 | 13.65 | 13.15 | 14.46 | +0.29 | +2.05% | 0.04 | 11 | 20 | 0.51 | 0.41 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 325.00 | 11.35 | 12.15 | 11.75 | 13.29 | -0.61 | -4.39% | 0.04 | 10 | 5 | 0.52 | 0.38 | 0.01 | -0.28 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 330.00 | 10.15 | 10.60 | 10.38 | 10.90 | -1.10 | -9.17% | 0.03 | 3 | 11 | 0.52 | 0.34 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 335.00 | 8.95 | 9.35 | 9.15 | 9.25 | -0.88 | -8.69% | 0.03 | 3 | 3 | 0.52 | 0.31 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 340.00 | 7.30 | 9.40 | 8.35 | 8.10 | -0.90 | -10.00% | 0.02 | 4 | 8 | 0.54 | 0.28 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 345.00 | 7.05 | 8.45 | 7.75 | 7.35 | -0.05 | -0.68% | 0.02 | 3 | 1 | 0.53 | 0.26 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 350.00 | 5.85 | 7.10 | 6.48 | 6.50 | -0.70 | -9.73% | 0.02 | 22 | 61 | 0.53 | 0.23 | 0.01 | -0.23 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 355.00 | 5.45 | 6.10 | 5.78 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.54 | 0.21 | 0.01 | -0.22 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 360.00 | 4.90 | 5.50 | 5.20 | 5.20 | -0.88 | -14.48% | 0.01 | 19 | 25 | 0.55 | 0.19 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 365.00 | 4.35 | 5.20 | 4.78 | 4.91 | -0.29 | -5.58% | 0.01 | 27 | 51 | 0.55 | 0.17 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 370.00 | 3.90 | 4.10 | 4.00 | 4.18 | -1.85 | -30.68% | 0.01 | 3 | 3 | 0.56 | 0.15 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 375.00 | 3.20 | 3.70 | 3.45 | 4.00 | -1.95 | -32.78% | 0.01 | 4 | 9 | 0.55 | 0.14 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 380.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.55 | -14.48% | 0.01 | 19 | 29 | 0.57 | 0.12 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 2.64 | 2.91 | 2.78 | 2.90 | +0.10 | +3.58% | 0.01 | 17 | 57 | 0.60 | -0.09 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 245.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.30 | -8.83% | 0.01 | 3 | 111 | 0.59 | -0.11 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 250.00 | 3.80 | 4.00 | 3.90 | 4.00 | -0.48 | -10.72% | 0.02 | 1 | 21 | 0.58 | -0.12 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 255.00 | 4.35 | 4.75 | 4.55 | 4.61 | -0.19 | -3.96% | 0.02 | 2 | 17 | 0.57 | -0.15 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 260.00 | 5.25 | 5.50 | 5.38 | 5.45 | +0.10 | +1.87% | 0.02 | 5 | 30 | 0.56 | -0.17 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 265.00 | 5.60 | 6.60 | 6.10 | 5.85 | -0.97 | -14.23% | 0.02 | 1 | 17 | 0.55 | -0.19 | 0.01 | -0.22 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 270.00 | 6.70 | 7.65 | 7.18 | 6.79 | -0.75 | -9.95% | 0.03 | 1 | 17 | 0.55 | -0.22 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 275.00 | 8.70 | 9.60 | 9.15 | 7.75 | -1.40 | -15.31% | 0.03 | 4 | 17 | 0.56 | -0.25 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 280.00 | 8.60 | 11.35 | 9.98 | 10.35 | +0.07 | +0.69% | 0.04 | 27 | 50 | 0.55 | -0.29 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 285.00 | 11.25 | 12.55 | 11.90 | 11.45 | -0.56 | -4.67% | 0.04 | 9 | 34 | 0.54 | -0.32 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 290.00 | 10.65 | 14.20 | 12.43 | 12.50 | -1.28 | -9.29% | 0.04 | 2 | 23 | 0.53 | -0.36 | 0.01 | -0.28 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 295.00 | 15.70 | 16.80 | 16.25 | 17.10 | +1.38 | +8.78% | 0.06 | 11 | 18 | 0.54 | -0.40 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 300.00 | 18.05 | 18.55 | 18.30 | 18.09 | +0.56 | +3.20% | 0.06 | 17 | 39 | 0.52 | -0.44 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 305.00 | 20.35 | 21.10 | 20.73 | 20.99 | +0.50 | +2.44% | 0.07 | 7 | 12 | 0.52 | -0.48 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 310.00 | 22.40 | 23.95 | 23.18 | 23.59 | +0.31 | +1.34% | 0.07 | 3 | 37 | 0.51 | -0.51 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 315.00 | 25.25 | 26.95 | 26.10 | 26.17 | +1.10 | +4.39% | 0.08 | 3 | 5 | 0.51 | -0.55 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 320.00 | 28.40 | 31.10 | 29.75 | 27.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.52 | -0.59 | 0.01 | -0.29 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 325.00 | 32.00 | 34.35 | 33.18 | 32.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | -0.62 | 0.01 | -0.28 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 330.00 | 35.10 | 37.70 | 36.40 | 33.19 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.51 | -0.66 | 0.01 | -0.27 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 335.00 | 39.25 | 42.10 | 40.68 | % | 0.12 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.26 | 9/3/2025 3:59:50 PM EST | |||
| 340.00 | 42.65 | 46.45 | 44.55 | 44.24 | +1.24 | +2.89% | 0.13 | 1 | 0 | 0.53 | -0.72 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 345.00 | 46.85 | 50.95 | 48.90 | 46.78 | -0.18 | -0.39% | 0.14 | 1 | 33 | 0.54 | -0.74 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 350.00 | 52.30 | 53.65 | 52.98 | 50.50 | -5.51 | -9.84% | 0.15 | 1 | 1 | 0.55 | -0.77 | 0.01 | -0.23 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 355.00 | 55.15 | 58.75 | 56.95 | 50.55 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.54 | -0.79 | 0.01 | -0.22 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 360.00 | 59.45 | 63.05 | 61.25 | 53.64 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | -0.81 | 0.01 | -0.20 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 365.00 | 63.95 | 67.10 | 65.53 | 58.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.83 | 0.00 | -0.19 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 370.00 | 68.35 | 71.15 | 69.75 | 63.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.85 | 0.00 | -0.18 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 375.00 | 72.85 | 76.30 | 74.58 | % | 0.20 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.17 | 9/3/2025 3:59:50 PM EST | |||
| 380.00 | 77.55 | 81.10 | 79.33 | % | 0.21 | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.16 | 9/3/2025 3:59:50 PM EST |