Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $134.40 as of 11/12/2026 6:50:12 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 | 58.45 | 65.70 | 62.08 | % | 0.89 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 11/12/2026 3:59:58 PM EST | |||
| 75.00 | 52.80 | 60.85 | 56.83 | % | 0.76 | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.04 | 11/12/2026 3:59:58 PM EST | |||
| 80.00 | 48.50 | 56.05 | 52.28 | % | 0.65 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.06 | 11/12/2026 3:59:58 PM EST | |||
| 85.00 | 46.20 | 51.35 | 48.78 | % | 0.57 | 0 | 0 | 1.30 | 0.94 | 0.00 | -0.07 | 11/12/2026 3:59:58 PM EST | |||
| 90.00 | 38.90 | 46.75 | 42.83 | 43.00 | % | 0.48 | 1 | 0 | 1.21 | 0.92 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 95.00 | 34.40 | 42.25 | 38.33 | % | 0.40 | 0 | 0 | 1.13 | 0.90 | 0.00 | -0.09 | 11/12/2026 3:59:58 PM EST | |||
| 100.00 | 29.75 | 37.95 | 33.85 | % | 0.34 | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.10 | 11/12/2026 3:59:58 PM EST | |||
| 105.00 | 25.60 | 33.85 | 29.73 | % | 0.28 | 0 | 0 | 1.01 | 0.83 | 0.01 | -0.11 | 11/12/2026 3:59:58 PM EST | |||
| 110.00 | 23.85 | 30.00 | 26.93 | % | 0.24 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.12 | 11/12/2026 3:59:58 PM EST | |||
| 115.00 | 21.15 | 25.60 | 23.38 | % | 0.20 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.13 | 11/12/2026 3:59:58 PM EST | |||
| 120.00 | 16.30 | 21.70 | 19.00 | 19.00 | % | 0.16 | 1 | 0 | 0.66 | 0.69 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 125.00 | 14.90 | 19.35 | 17.13 | % | 0.14 | 0 | 0 | 0.72 | 0.64 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 130.00 | 11.80 | 16.05 | 13.93 | % | 0.11 | 0 | 0 | 0.68 | 0.57 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 135.00 | 8.50 | 14.45 | 11.48 | % | 0.09 | 0 | 0 | 0.67 | 0.51 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 140.00 | 7.55 | 10.90 | 9.23 | % | 0.07 | 0 | 0 | 0.65 | 0.45 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 145.00 | 4.95 | 10.80 | 7.88 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.01 | -0.13 | 11/12/2026 3:59:58 PM EST | |||
| 150.00 | 5.80 | 6.90 | 6.35 | 6.38 | % | 0.04 | 5 | 0 | 0.66 | 0.34 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 155.00 | 4.35 | 6.40 | 5.38 | 4.89 | % | 0.03 | 1 | 0 | 0.67 | 0.29 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 160.00 | 2.62 | 4.95 | 3.79 | 4.50 | % | 0.02 | 49 | 0 | 0.63 | 0.25 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 165.00 | 1.89 | 5.00 | 3.45 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.01 | -0.10 | 11/12/2026 3:59:58 PM EST | |||
| 170.00 | 1.62 | 3.95 | 2.79 | 3.15 | % | 0.02 | 5 | 0 | 0.66 | 0.18 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 175.00 | 1.17 | 2.98 | 2.08 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.08 | 11/12/2026 3:59:58 PM EST | |||
| 180.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.01 | -0.07 | 11/12/2026 3:59:58 PM EST | |||
| 185.00 | 0.74 | 2.35 | 1.55 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.06 | 11/12/2026 3:59:58 PM EST | |||
| 190.00 | 0.71 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.05 | 11/12/2026 3:59:58 PM EST | |||
| 195.00 | 0.50 | 1.56 | 1.03 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.04 | 11/12/2026 3:59:58 PM EST | |||
| 200.00 | 0.68 | 1.03 | 0.86 | 0.87 | % | 0.00 | 6 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 205.00 | 0.21 | 4.90 | 2.56 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.03 | 11/12/2026 3:59:58 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 | 3.70 | 1.85 | 0.25 | % | 0.03 | 1 | 0 | 1.57 | -0.01 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 75.00 | 0.09 | 4.50 | 2.30 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.04 | 11/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.33 | 0.94 | 0.64 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.06 | 11/12/2026 3:59:58 PM EST | |||
| 85.00 | 0.58 | 1.06 | 0.82 | 0.81 | % | 0.01 | 6 | 0 | 0.79 | -0.06 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 90.00 | 0.96 | 1.43 | 1.20 | 1.00 | % | 0.01 | 1 | 0 | 0.77 | -0.08 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 95.00 | 1.32 | 3.85 | 2.59 | % | 0.03 | 0 | 0 | 0.84 | -0.10 | 0.00 | -0.09 | 11/12/2026 3:59:58 PM EST | |||
| 100.00 | 2.16 | 2.68 | 2.42 | 2.30 | % | 0.02 | 2 | 0 | 0.74 | -0.13 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 105.00 | 2.76 | 3.60 | 3.18 | 2.92 | % | 0.03 | 2 | 0 | 0.71 | -0.17 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 110.00 | 3.85 | 5.00 | 4.43 | % | 0.04 | 0 | 0 | 0.71 | -0.21 | 0.01 | -0.12 | 11/12/2026 3:59:58 PM EST | |||
| 115.00 | 2.15 | 7.85 | 5.00 | % | 0.04 | 0 | 0 | 0.64 | -0.26 | 0.01 | -0.13 | 11/12/2026 3:59:58 PM EST | |||
| 120.00 | 5.35 | 9.90 | 7.63 | 7.55 | % | 0.06 | 5 | 0 | 0.70 | -0.31 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 125.00 | 7.70 | 11.30 | 9.50 | % | 0.08 | 0 | 0 | 0.68 | -0.36 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 130.00 | 9.65 | 14.80 | 12.23 | % | 0.09 | 0 | 0 | 0.70 | -0.43 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 135.00 | 11.95 | 17.35 | 14.65 | % | 0.11 | 0 | 0 | 0.68 | -0.49 | 0.01 | -0.14 | 11/12/2026 3:59:58 PM EST | |||
| 140.00 | 16.30 | 18.30 | 17.30 | 17.90 | % | 0.12 | 1 | 0 | 0.65 | -0.55 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 145.00 | 17.60 | 24.15 | 20.88 | % | 0.14 | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.13 | 11/12/2026 3:59:58 PM EST | |||
| 150.00 | 21.10 | 27.40 | 24.25 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.13 | 11/12/2026 3:59:58 PM EST | |||
| 155.00 | 26.55 | 31.55 | 29.05 | % | 0.19 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.12 | 11/12/2026 3:59:58 PM EST | |||
| 160.00 | 29.25 | 33.80 | 31.53 | % | 0.20 | 0 | 0 | 0.76 | -0.75 | 0.01 | -0.11 | 11/12/2026 3:59:58 PM EST | |||
| 165.00 | 33.40 | 37.55 | 35.48 | % | 0.22 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.10 | 11/12/2026 3:59:58 PM EST | |||
| 170.00 | 37.00 | 45.00 | 41.00 | 38.30 | % | 0.24 | 12 | 0 | 0.95 | -0.82 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 175.00 | 41.50 | 49.70 | 45.60 | 43.14 | % | 0.26 | 3 | 0 | 0.99 | -0.85 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 180.00 | 46.15 | 53.75 | 49.95 | % | 0.28 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.07 | 11/12/2026 3:59:58 PM EST | |||
| 185.00 | 50.85 | 59.05 | 54.95 | % | 0.30 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.06 | 11/12/2026 3:59:58 PM EST | |||
| 190.00 | 55.75 | 63.80 | 59.78 | % | 0.31 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.05 | 11/12/2026 3:59:58 PM EST | |||
| 195.00 | 60.60 | 68.65 | 64.63 | % | 0.33 | 0 | 0 | 1.11 | -0.93 | 0.00 | -0.04 | 11/12/2026 3:59:58 PM EST | |||
| 200.00 | 65.30 | 73.25 | 69.28 | % | 0.35 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.04 | 11/12/2026 3:59:58 PM EST | |||
| 205.00 | 70.40 | 78.20 | 74.30 | 73.20 | % | 0.36 | 1 | 0 | 1.16 | -0.96 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 3:59:58 PM EST |