Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $137.60 as of 11/6/2026 6:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.40 | 69.80 | 65.60 | % | 0.94 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 75.00 | 57.25 | 64.95 | 61.10 | % | 0.81 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.04 | 11/6/2026 3:59:57 PM EST | |||
| 80.00 | 52.50 | 59.95 | 56.23 | % | 0.70 | 0 | 0 | 1.46 | 0.96 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST | |||
| 85.00 | 48.10 | 55.25 | 51.68 | % | 0.61 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 90.00 | 42.50 | 50.65 | 46.58 | % | 0.52 | 0 | 0 | 1.27 | 0.93 | 0.00 | -0.07 | 11/6/2026 3:59:57 PM EST | |||
| 95.00 | 38.95 | 46.10 | 42.53 | % | 0.45 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 100.00 | 34.45 | 41.75 | 38.10 | % | 0.38 | 0 | 0 | 1.13 | 0.88 | 0.00 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 105.00 | 29.80 | 37.60 | 33.70 | % | 0.32 | 0 | 0 | 1.07 | 0.85 | 0.01 | -0.10 | 11/6/2026 3:59:57 PM EST | |||
| 110.00 | 25.55 | 33.60 | 29.58 | % | 0.27 | 0 | 0 | 1.02 | 0.81 | 0.01 | -0.12 | 11/6/2026 3:59:57 PM EST | |||
| 115.00 | 21.75 | 29.85 | 25.80 | 26.00 | % | 0.22 | 3 | 0 | 0.70 | 0.77 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 120.00 | 20.00 | 24.65 | 22.33 | % | 0.19 | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.13 | 11/6/2026 3:59:57 PM EST | |||
| 125.00 | 17.80 | 20.40 | 19.10 | 18.39 | % | 0.15 | 18 | 0 | 0.70 | 0.67 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 130.00 | 15.10 | 17.25 | 16.18 | 15.10 | -3.06 | -16.85% | 0.12 | 30 | 4 | 0.69 | 0.62 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 135.00 | 12.75 | 14.20 | 13.48 | 13.50 | -6.45 | -32.34% | 0.10 | 27 | 10 | 0.68 | 0.56 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 140.00 | 7.95 | 14.25 | 11.10 | 11.05 | -3.45 | -23.80% | 0.08 | 4 | 8 | 0.66 | 0.50 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 145.00 | 8.20 | 10.15 | 9.18 | 10.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.44 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 150.00 | 7.00 | 9.10 | 8.05 | 9.00 | -1.14 | -11.25% | 0.05 | 1 | 20 | 0.68 | 0.38 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 155.00 | 5.45 | 7.65 | 6.55 | 6.32 | -0.88 | -12.23% | 0.04 | 1 | 1 | 0.68 | 0.33 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 160.00 | 4.75 | 5.95 | 5.35 | 5.40 | -1.63 | -23.19% | 0.03 | 7 | 20 | 0.68 | 0.28 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 165.00 | 3.65 | 4.55 | 4.10 | 4.02 | -1.68 | -29.48% | 0.02 | 13 | 3 | 0.66 | 0.24 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 170.00 | 2.77 | 3.50 | 3.14 | 4.18 | -2.17 | -34.18% | 0.02 | 1 | 1 | 0.64 | 0.20 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 175.00 | 2.26 | 3.30 | 2.78 | 2.45 | -0.80 | -24.62% | 0.02 | 19 | 12 | 0.66 | 0.16 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 180.00 | 1.80 | 2.70 | 2.25 | 2.22 | % | 0.01 | 32 | 0 | 0.67 | 0.14 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 185.00 | 1.39 | 1.89 | 1.64 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.07 | 11/6/2026 3:59:57 PM EST | |||
| 190.00 | 1.09 | 1.67 | 1.38 | 1.44 | -0.26 | -15.30% | 0.01 | 19 | 1 | 0.66 | 0.09 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 195.00 | 0.92 | 1.34 | 1.13 | 1.31 | -0.40 | -23.40% | 0.01 | 3 | 4 | 0.67 | 0.08 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 200.00 | 0.80 | 1.27 | 1.04 | 1.30 | +0.09 | +7.44% | 0.01 | 1 | 8 | 0.69 | 0.06 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 0.37 | 1.15 | 0.76 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 215.00 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 11/6/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.02 | 11/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.23 | 1.83 | 1.03 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.04 | 11/6/2026 3:59:57 PM EST | |||
| 80.00 | 0.49 | 0.99 | 0.74 | 0.75 | % | 0.01 | 3 | 0 | 0.89 | -0.04 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 85.00 | 0.77 | 1.24 | 1.01 | 1.07 | % | 0.01 | 3 | 0 | 0.86 | -0.06 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 90.00 | 1.06 | 2.15 | 1.61 | 1.92 | +0.10 | +5.50% | 0.02 | 5 | 2 | 0.87 | -0.07 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 95.00 | 1.49 | 2.19 | 1.84 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 100.00 | 2.11 | 2.74 | 2.43 | 2.40 | -0.07 | -2.84% | 0.02 | 32 | 3 | 0.79 | -0.12 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 105.00 | 2.86 | 4.15 | 3.51 | 3.53 | +0.36 | +11.36% | 0.03 | 1 | 3 | 0.79 | -0.15 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 110.00 | 3.80 | 4.55 | 4.18 | 4.60 | +0.60 | +15.00% | 0.04 | 3 | 1 | 0.75 | -0.19 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 115.00 | 2.87 | 7.10 | 4.99 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.13 | 11/6/2026 3:59:57 PM EST | |||
| 120.00 | 5.30 | 7.65 | 6.48 | 6.07 | -1.43 | -19.07% | 0.05 | 3 | 5 | 0.70 | -0.28 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 125.00 | 6.60 | 9.50 | 8.05 | 9.10 | % | 0.06 | 4 | 0 | 0.67 | -0.33 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 130.00 | 9.90 | 11.55 | 10.73 | 10.65 | +0.98 | +10.14% | 0.08 | 12 | 1 | 0.70 | -0.38 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 135.00 | 12.05 | 13.70 | 12.88 | 13.40 | +1.40 | +11.67% | 0.10 | 4 | 3 | 0.68 | -0.44 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 140.00 | 15.25 | 17.10 | 16.18 | 15.56 | -0.95 | -5.76% | 0.12 | 10 | 7 | 0.70 | -0.50 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 145.00 | 15.45 | 20.85 | 18.15 | 19.42 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.64 | -0.56 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 150.00 | 20.35 | 23.15 | 21.75 | 23.78 | +3.98 | +20.11% | 0.14 | 40 | 2 | 0.65 | -0.62 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 155.00 | 23.40 | 28.10 | 25.75 | 24.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.67 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 160.00 | 25.70 | 32.75 | 29.23 | 32.08 | +4.63 | +16.87% | 0.18 | 45 | 3 | 0.62 | -0.72 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 165.00 | 32.50 | 35.00 | 33.75 | 35.12 | % | 0.20 | 2 | 0 | 0.67 | -0.76 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 170.00 | 37.05 | 39.20 | 38.13 | 38.98 | % | 0.22 | 8 | 0 | 0.68 | -0.80 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 175.00 | 39.60 | 46.40 | 43.00 | 40.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | -0.84 | 0.01 | -0.08 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 180.00 | 43.35 | 50.90 | 47.13 | 50.90 | % | 0.26 | 2 | 0 | 0.99 | -0.86 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 185.00 | 50.15 | 55.50 | 52.83 | 50.05 | % | 0.29 | 1 | 0 | 0.75 | -0.89 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 190.00 | 52.10 | 60.20 | 56.15 | % | 0.30 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 195.00 | 58.05 | 65.00 | 61.53 | % | 0.32 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST | |||
| 200.00 | 64.45 | 69.85 | 67.15 | 66.32 | +1.67 | +2.59% | 0.34 | 1 | 1 | 1.10 | -0.94 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 205.00 | 66.60 | 74.70 | 70.65 | % | 0.34 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 71.95 | 79.60 | 75.78 | 77.15 | % | 0.36 | 3 | 0 | 1.17 | -0.96 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 215.00 | 76.40 | 84.55 | 80.48 | % | 0.37 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 82.25 | 89.50 | 85.88 | 83.39 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.24 | -0.98 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 225.00 | 86.35 | 94.45 | 90.40 | % | 0.40 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 11/6/2026 3:59:57 PM EST |