Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $242.30 as of 12/24/2025 12:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 68.35 | 74.75 | 71.55 | % | 0.42 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 175.00 | 63.60 | 70.00 | 66.80 | % | 0.38 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 180.00 | 58.90 | 65.30 | 62.10 | % | 0.35 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 185.00 | 54.25 | 59.95 | 57.10 | % | 0.31 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 190.00 | 49.70 | 55.90 | 52.80 | 52.10 | % | 0.28 | 2 | 0 | 0.76 | 0.91 | 0.00 | -0.10 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 195.00 | 45.25 | 51.00 | 48.13 | % | 0.25 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.13 | 12/24/2025 12:59:57 PM EST | |||
| 200.00 | 41.15 | 46.30 | 43.73 | % | 0.22 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.14 | 12/24/2025 12:59:57 PM EST | |||
| 205.00 | 36.90 | 41.95 | 39.43 | 39.25 | % | 0.19 | 1 | 0 | 0.46 | 0.84 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 210.00 | 32.85 | 38.15 | 35.50 | 36.45 | % | 0.17 | 2 | 0 | 0.47 | 0.80 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 215.00 | 29.65 | 34.25 | 31.95 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.18 | 12/24/2025 12:59:57 PM EST | |||
| 220.00 | 25.45 | 30.70 | 28.08 | 29.17 | % | 0.13 | 2 | 0 | 0.47 | 0.73 | 0.01 | -0.19 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 225.00 | 22.25 | 27.80 | 25.03 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.20 | 12/24/2025 12:59:57 PM EST | |||
| 230.00 | 20.75 | 24.95 | 22.85 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.20 | 12/24/2025 12:59:57 PM EST | |||
| 235.00 | 18.65 | 21.85 | 20.25 | 19.65 | % | 0.09 | 4 | 0 | 0.51 | 0.60 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 240.00 | 16.55 | 18.65 | 17.60 | 17.55 | % | 0.07 | 23 | 0 | 0.51 | 0.55 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 245.00 | 14.55 | 16.75 | 15.65 | 15.31 | % | 0.06 | 15 | 0 | 0.52 | 0.50 | 0.01 | -0.20 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 250.00 | 9.35 | 16.15 | 12.75 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.01 | -0.20 | 12/24/2025 12:59:57 PM EST | |||
| 255.00 | 7.65 | 14.55 | 11.10 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.01 | -0.19 | 12/24/2025 12:59:57 PM EST | |||
| 260.00 | 6.00 | 13.10 | 9.55 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.18 | 12/24/2025 12:59:57 PM EST | |||
| 265.00 | 6.00 | 9.80 | 7.90 | 7.70 | % | 0.03 | 1 | 0 | 0.49 | 0.32 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 270.00 | 3.35 | 10.25 | 6.80 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.16 | 12/24/2025 12:59:57 PM EST | |||
| 275.00 | 2.49 | 6.90 | 4.70 | 5.89 | % | 0.02 | 3 | 0 | 0.45 | 0.24 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 280.00 | 4.60 | 5.95 | 5.28 | 6.71 | % | 0.02 | 1 | 0 | 0.52 | 0.21 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 285.00 | 0.86 | 6.55 | 3.71 | 4.50 | % | 0.01 | 1 | 0 | 0.46 | 0.18 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 290.00 | 3.25 | 4.05 | 3.65 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.11 | 12/24/2025 12:59:57 PM EST | |||
| 295.00 | 0.04 | 7.50 | 3.77 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.10 | 12/24/2025 12:59:57 PM EST | |||
| 300.00 | 2.41 | 3.55 | 2.98 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 305.00 | 0.01 | 6.75 | 3.38 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 310.00 | 1.56 | 3.05 | 2.31 | 2.15 | % | 0.01 | 12 | 0 | 0.55 | 0.09 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.56 | 1.02 | 0.79 | 0.76 | % | 0.00 | 2 | 0 | 0.60 | -0.04 | 0.00 | -0.08 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 175.00 | 0.08 | 4.80 | 2.44 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.10 | 12/24/2025 12:59:57 PM EST | |||
| 195.00 | 1.42 | 4.90 | 3.16 | % | 0.02 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.13 | 12/24/2025 12:59:57 PM EST | |||
| 200.00 | 2.98 | 5.15 | 4.07 | 3.28 | % | 0.02 | 12 | 0 | 0.57 | -0.14 | 0.00 | -0.14 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 205.00 | 3.75 | 5.10 | 4.43 | 4.47 | % | 0.02 | 3 | 0 | 0.54 | -0.16 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 210.00 | 4.35 | 9.05 | 6.70 | 5.45 | % | 0.03 | 1 | 0 | 0.57 | -0.20 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 215.00 | 2.85 | 10.35 | 6.60 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.18 | 12/24/2025 12:59:57 PM EST | |||
| 220.00 | 5.75 | 9.35 | 7.55 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.01 | -0.19 | 12/24/2025 12:59:57 PM EST | |||
| 225.00 | 8.75 | 12.30 | 10.53 | 10.37 | % | 0.05 | 1 | 0 | 0.54 | -0.31 | 0.01 | -0.20 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 230.00 | 9.30 | 14.35 | 11.83 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.20 | 12/24/2025 12:59:57 PM EST | |||
| 235.00 | 13.10 | 16.65 | 14.88 | 13.00 | % | 0.06 | 2 | 0 | 0.54 | -0.40 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 240.00 | 13.70 | 19.10 | 16.40 | 16.45 | % | 0.07 | 3 | 0 | 0.51 | -0.45 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 245.00 | 17.15 | 21.30 | 19.23 | 20.20 | % | 0.08 | 2 | 0 | 0.52 | -0.50 | 0.01 | -0.20 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 250.00 | 19.40 | 25.75 | 22.58 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.20 | 12/24/2025 12:59:57 PM EST | |||
| 255.00 | 22.90 | 28.65 | 25.78 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.19 | 12/24/2025 12:59:57 PM EST | |||
| 260.00 | 26.35 | 30.50 | 28.43 | 28.11 | % | 0.11 | 1 | 0 | 0.50 | -0.64 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 265.00 | 30.80 | 35.55 | 33.18 | 32.29 | % | 0.13 | 1 | 0 | 0.54 | -0.68 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 270.00 | 33.95 | 39.30 | 36.63 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.16 | 12/24/2025 12:59:57 PM EST | |||
| 275.00 | 38.25 | 42.80 | 40.53 | 41.00 | % | 0.15 | 2 | 0 | 0.53 | -0.76 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 280.00 | 42.45 | 47.45 | 44.95 | % | 0.16 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.13 | 12/24/2025 12:59:57 PM EST | |||
| 285.00 | 46.70 | 51.65 | 49.18 | % | 0.17 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.12 | 12/24/2025 12:59:57 PM EST | |||
| 290.00 | 51.25 | 56.10 | 53.68 | % | 0.19 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.11 | 12/24/2025 12:59:57 PM EST | |||
| 295.00 | 54.80 | 60.65 | 57.73 | % | 0.20 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.10 | 12/24/2025 12:59:57 PM EST | |||
| 300.00 | 59.50 | 65.25 | 62.38 | 62.90 | % | 0.21 | 10 | 0 | 0.67 | -0.89 | 0.00 | -0.09 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 305.00 | 64.00 | 69.90 | 66.95 | 67.85 | % | 0.22 | 2 | 0 | 0.68 | -0.89 | 0.00 | -0.09 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 310.00 | 68.40 | 73.20 | 70.80 | % | 0.23 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.07 | 12/24/2025 12:59:57 PM EST |