Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $174.96 as of 9/3/2026 10:42:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 147.00 | 45.40 | 53.20 | 49.30 | % | 0.34 | 0 | 0 | 0.91 | 0.89 | 0.00 | -0.11 | 9/3/2026 3:59:46 PM EST | |||
| 148.00 | 44.95 | 52.35 | 48.65 | % | 0.33 | 0 | 0 | 0.91 | 0.88 | 0.00 | -0.11 | 9/3/2026 3:59:46 PM EST | |||
| 149.00 | 43.75 | 51.55 | 47.65 | % | 0.32 | 0 | 0 | 0.90 | 0.88 | 0.00 | -0.11 | 9/3/2026 3:59:46 PM EST | |||
| 150.00 | 44.95 | 50.70 | 47.83 | 46.30 | % | 0.32 | 2 | 0 | 0.71 | 0.87 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 152.50 | 41.00 | 48.70 | 44.85 | % | 0.29 | 0 | 0 | 0.88 | 0.86 | 0.00 | -0.12 | 9/3/2026 3:59:46 PM EST | |||
| 155.00 | 38.70 | 46.70 | 42.70 | 43.67 | % | 0.28 | 2 | 0 | 0.87 | 0.84 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 157.50 | 36.75 | 44.75 | 40.75 | % | 0.26 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.14 | 9/3/2026 3:59:46 PM EST | |||
| 160.00 | 34.85 | 42.85 | 38.85 | 39.35 | % | 0.24 | 2 | 0 | 0.63 | 0.81 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 162.50 | 35.70 | 38.90 | 37.30 | 36.90 | % | 0.23 | 4 | 0 | 0.67 | 0.80 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 165.00 | 31.20 | 39.20 | 35.20 | 34.17 | % | 0.21 | 1 | 0 | 0.65 | 0.78 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 167.50 | 29.50 | 37.50 | 33.50 | % | 0.20 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.16 | 9/3/2026 3:59:46 PM EST | |||
| 170.00 | 27.80 | 35.80 | 31.80 | % | 0.19 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.16 | 9/3/2026 3:59:46 PM EST | |||
| 172.50 | 26.15 | 34.20 | 30.18 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.17 | 9/3/2026 3:59:46 PM EST | |||
| 175.00 | 24.65 | 32.65 | 28.65 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.17 | 9/3/2026 3:59:46 PM EST | |||
| 177.50 | 23.15 | 31.15 | 27.15 | 27.96 | % | 0.15 | 2 | 0 | 0.66 | 0.68 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 180.00 | 21.65 | 29.20 | 25.43 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.18 | 9/3/2026 3:59:46 PM EST | |||
| 182.50 | 20.30 | 28.40 | 24.35 | % | 0.13 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.18 | 9/3/2026 3:59:46 PM EST | |||
| 185.00 | 19.00 | 27.10 | 23.05 | 23.43 | % | 0.12 | 6 | 0 | 0.67 | 0.62 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 187.50 | 17.70 | 25.80 | 21.75 | 21.74 | % | 0.12 | 13 | 0 | 0.67 | 0.60 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 190.00 | 16.50 | 24.60 | 20.55 | 20.48 | % | 0.11 | 27 | 0 | 0.67 | 0.58 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 192.50 | 15.35 | 23.40 | 19.38 | 18.80 | % | 0.10 | 1 | 0 | 0.67 | 0.55 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 195.00 | 14.25 | 22.30 | 18.28 | 18.19 | % | 0.09 | 4 | 0 | 0.67 | 0.53 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 197.50 | 15.75 | 18.45 | 17.10 | 17.53 | % | 0.09 | 3 | 0 | 0.66 | 0.51 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 200.00 | 12.15 | 20.00 | 16.08 | 15.78 | % | 0.08 | 21 | 0 | 0.67 | 0.49 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 202.50 | 11.25 | 19.35 | 15.30 | 16.60 | % | 0.08 | 10 | 0 | 0.67 | 0.47 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 205.00 | 10.30 | 18.50 | 14.40 | % | 0.07 | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 207.50 | 9.50 | 17.65 | 13.58 | 13.85 | % | 0.07 | 2 | 0 | 0.68 | 0.43 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 210.00 | 8.75 | 13.90 | 11.33 | 12.50 | % | 0.05 | 4 | 0 | 0.63 | 0.41 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 212.50 | 8.05 | 16.30 | 12.18 | 12.25 | % | 0.06 | 2 | 0 | 0.68 | 0.39 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 147.00 | 1.61 | 4.85 | 3.23 | 2.75 | % | 0.02 | 13 | 0 | 0.69 | -0.11 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 148.00 | 0.00 | 7.20 | 3.60 | % | 0.02 | 0 | 0 | 0.93 | -0.12 | 0.00 | -0.11 | 9/3/2026 3:59:46 PM EST | |||
| 149.00 | 0.00 | 7.35 | 3.68 | % | 0.02 | 0 | 0 | 0.93 | -0.12 | 0.00 | -0.11 | 9/3/2026 3:59:46 PM EST | |||
| 150.00 | 1.05 | 5.10 | 3.08 | 3.14 | % | 0.02 | 10 | 0 | 0.64 | -0.13 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 152.50 | 1.90 | 7.95 | 4.93 | % | 0.03 | 0 | 0 | 0.72 | -0.14 | 0.00 | -0.12 | 9/3/2026 3:59:46 PM EST | |||
| 155.00 | 3.60 | 5.95 | 4.78 | 4.37 | % | 0.03 | 8 | 0 | 0.70 | -0.16 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 157.50 | 2.20 | 7.55 | 4.88 | 4.46 | % | 0.03 | 2 | 0 | 0.66 | -0.17 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 160.00 | 2.46 | 8.35 | 5.41 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.14 | 9/3/2026 3:59:46 PM EST | |||
| 162.50 | 2.54 | 9.30 | 5.92 | 7.55 | % | 0.04 | 1 | 0 | 0.64 | -0.20 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 165.00 | 3.50 | 9.15 | 6.33 | 6.45 | % | 0.04 | 3 | 0 | 0.64 | -0.22 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 167.50 | 3.75 | 10.85 | 7.30 | 7.70 | % | 0.04 | 2 | 0 | 0.65 | -0.24 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 170.00 | 4.40 | 11.70 | 8.05 | 7.50 | % | 0.05 | 1 | 0 | 0.64 | -0.26 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 172.50 | 4.95 | 13.35 | 9.15 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.01 | -0.17 | 9/3/2026 3:59:46 PM EST | |||
| 175.00 | 5.90 | 14.30 | 10.10 | % | 0.06 | 0 | 0 | 0.66 | -0.30 | 0.01 | -0.17 | 9/3/2026 3:59:46 PM EST | |||
| 177.50 | 6.90 | 15.30 | 11.10 | % | 0.06 | 0 | 0 | 0.66 | -0.32 | 0.01 | -0.18 | 9/3/2026 3:59:46 PM EST | |||
| 180.00 | 7.95 | 16.35 | 12.15 | 11.82 | % | 0.07 | 36 | 0 | 0.66 | -0.34 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 182.50 | 8.80 | 17.45 | 13.13 | % | 0.07 | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.18 | 9/3/2026 3:59:46 PM EST | |||
| 185.00 | 10.25 | 18.65 | 14.45 | 14.26 | % | 0.08 | 16 | 0 | 0.66 | -0.38 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 187.50 | 11.50 | 19.60 | 15.55 | 15.35 | % | 0.08 | 14 | 0 | 0.66 | -0.40 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 190.00 | 12.65 | 21.10 | 16.88 | % | 0.09 | 0 | 0 | 0.66 | -0.42 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 192.50 | 14.10 | 22.00 | 18.05 | 18.25 | % | 0.09 | 2 | 0 | 0.65 | -0.45 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 195.00 | 15.50 | 23.80 | 19.65 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 197.50 | 16.80 | 25.25 | 21.03 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 200.00 | 18.45 | 26.75 | 22.60 | 25.00 | % | 0.11 | 1 | 0 | 0.66 | -0.51 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 202.50 | 19.90 | 28.30 | 24.10 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 205.00 | 21.50 | 29.90 | 25.70 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 207.50 | 23.35 | 31.60 | 27.48 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST | |||
| 210.00 | 25.05 | 33.30 | 29.18 | 25.46 | % | 0.14 | 2 | 0 | 0.66 | -0.59 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 212.50 | 26.85 | 35.10 | 30.98 | % | 0.15 | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.19 | 9/3/2026 3:59:46 PM EST |