Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $256.59 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 105.60 | 108.85 | 146.50 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.98 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 100.80 | 104.15 | 165.88 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.04 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 95.85 | 99.30 | 130.23 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.97 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 91.15 | 94.60 | 131.85 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.96 | 0.00 | -0.06 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 86.45 | 89.55 | 108.84 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.96 | 0.00 | -0.07 | 1/14/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 82.30 | 84.85 | 121.60 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.95 | 0.00 | -0.08 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 78.20 | 79.90 | 135.40 | 0.00 | 0.00% | 0 | 499 | 0.79 | 0.94 | 0.00 | -0.09 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 73.10 | 75.30 | 125.00 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.92 | 0.00 | -0.10 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 68.60 | 70.85 | 107.47 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.91 | 0.00 | -0.11 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 64.70 | 66.20 | 68.49 | -15.84 | -18.79% | 50 | 40 | 0.73 | 0.89 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 59.80 | 61.60 | 64.15 | -20.14 | -23.90% | 52 | 10 | 0.69 | 0.88 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 55.30 | 59.05 | 59.29 | -13.11 | -18.11% | 53 | 63 | 0.71 | 0.86 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 52.50 | 53.45 | 53.25 | -35.25 | -39.84% | 53 | 154 | 0.69 | 0.83 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 48.25 | 49.65 | 49.54 | -36.72 | -42.57% | 1 | 6 | 0.68 | 0.81 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 44.70 | 46.00 | 45.97 | -13.28 | -22.42% | 30 | 758 | 0.67 | 0.78 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 38.05 | 38.95 | 39.20 | -12.30 | -23.89% | 107 | 242 | 0.66 | 0.72 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 31.85 | 33.30 | 32.90 | -14.10 | -30.00% | 33 | 82 | 0.66 | 0.66 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 27.05 | 27.75 | 27.97 | -14.79 | -34.59% | 103 | 97 | 0.67 | 0.60 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 22.55 | 23.85 | 23.29 | -11.60 | -33.25% | 139 | 106 | 0.68 | 0.53 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 18.65 | 19.35 | 19.20 | -9.35 | -32.75% | 1,548 | 379 | 0.66 | 0.47 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 15.70 | 16.00 | 15.50 | -8.16 | -34.49% | 583 | 300 | 0.67 | 0.41 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 12.90 | 14.20 | 13.05 | -6.00 | -31.50% | 261 | 553 | 0.67 | 0.36 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 10.80 | 11.05 | 11.00 | -5.70 | -34.14% | 986 | 2,352 | 0.69 | 0.31 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 9.00 | 9.25 | 9.10 | -5.20 | -36.37% | 112 | 849 | 0.69 | 0.27 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 7.50 | 7.80 | 7.61 | -4.09 | -34.96% | 2,541 | 2,714 | 0.70 | 0.23 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 5.85 | 6.65 | 6.45 | -3.25 | -33.51% | 140 | 598 | 0.70 | 0.20 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 5.30 | 5.60 | 5.45 | -2.80 | -33.94% | 364 | 358 | 0.71 | 0.17 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 4.40 | 4.80 | 4.60 | -2.75 | -37.42% | 189 | 673 | 0.73 | 0.15 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 3.05 | 4.15 | 4.15 | -1.75 | -29.67% | 70 | 266 | 0.74 | 0.13 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 3.30 | 3.60 | 3.45 | -1.55 | -31.00% | 1,008 | 1,960 | 0.75 | 0.12 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 2.85 | 3.10 | 2.76 | -1.70 | -38.12% | 1,800 | 683 | 0.76 | 0.10 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 2.29 | 2.80 | 2.54 | -1.31 | -34.03% | 85 | 1,070 | 0.76 | 0.09 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 1.85 | 2.45 | 2.15 | -1.10 | -33.85% | 76 | 378 | 0.78 | 0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 1.65 | 2.20 | 1.95 | -0.75 | -27.78% | 57 | 179 | 0.79 | 0.07 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 1.20 | 1.93 | 1.75 | -0.80 | -31.38% | 477 | 3,315 | 0.80 | 0.06 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 0.96 | 1.70 | 1.52 | -0.77 | -33.63% | 36 | 265 | 0.81 | 0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 0.39 | 1.62 | 1.45 | -0.48 | -24.87% | 64 | 204 | 0.82 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 0.75 | 1.60 | 1.35 | -0.24 | -15.10% | 5 | 123 | 0.83 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 0.56 | 1.32 | 1.17 | -0.39 | -25.00% | 11 | 112 | 0.81 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 0.50 | 1.15 | 1.15 | -0.22 | -16.06% | 264 | 1,032 | 0.82 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.30 | 0.80 | 0.65 | +0.21 | +47.73% | 5 | 158 | 0.79 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.44 | 0.96 | 0.62 | +0.10 | +19.24% | 13 | 24 | 0.78 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.56 | 0.99 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.76 | -0.03 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.73 | 1.29 | 0.63 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.04 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 1.12 | 1.48 | 1.25 | +0.55 | +78.58% | 109 | 151 | 0.74 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 1.47 | 1.65 | 1.19 | +0.44 | +58.67% | 4 | 54 | 0.73 | -0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 1.78 | 1.95 | 1.90 | +0.99 | +108.80% | 49 | 687 | 0.71 | -0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 2.13 | 2.60 | 2.23 | +1.20 | +116.51% | 7 | 72 | 0.70 | -0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 2.69 | 3.10 | 2.83 | +1.53 | +117.70% | 127 | 218 | 0.70 | -0.09 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 3.30 | 3.50 | 3.42 | +1.83 | +115.10% | 533 | 917 | 0.68 | -0.11 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 4.05 | 4.75 | 4.14 | +2.39 | +136.58% | 129 | 243 | 0.69 | -0.12 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 4.80 | 5.10 | 5.02 | +3.00 | +148.52% | 26 | 297 | 0.67 | -0.14 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 5.80 | 6.20 | 5.83 | +3.31 | +131.35% | 108 | 376 | 0.67 | -0.17 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 6.95 | 7.85 | 7.30 | +4.24 | +138.57% | 34 | 101 | 0.67 | -0.19 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 7.35 | 8.85 | 8.58 | +4.83 | +128.80% | 500 | 1,358 | 0.67 | -0.22 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 11.45 | 12.20 | 11.80 | +6.28 | +113.77% | 102 | 428 | 0.66 | -0.28 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 15.35 | 16.25 | 15.45 | +7.51 | +94.59% | 304 | 1,478 | 0.66 | -0.34 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 19.95 | 20.65 | 19.87 | +8.81 | +79.66% | 295 | 1,108 | 0.65 | -0.40 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 25.50 | 26.25 | 25.62 | +10.82 | +73.11% | 1,225 | 841 | 0.66 | -0.47 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 31.50 | 32.40 | 31.05 | +11.35 | +57.62% | 386 | 2,890 | 0.66 | -0.53 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 38.40 | 39.60 | 38.22 | +13.82 | +56.64% | 114 | 672 | 0.67 | -0.59 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 44.90 | 47.45 | 45.79 | +14.69 | +47.24% | 171 | 2,699 | 0.68 | -0.64 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 53.25 | 54.40 | 53.45 | +15.40 | +40.48% | 13 | 552 | 0.68 | -0.69 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 60.80 | 63.40 | 54.50 | +7.03 | +14.81% | 2 | 751 | 0.69 | -0.73 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 69.45 | 71.95 | 71.31 | +15.86 | +28.61% | 56 | 252 | 0.70 | -0.77 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 77.80 | 80.45 | 72.55 | +11.28 | +18.41% | 4 | 60 | 0.69 | -0.80 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 86.80 | 89.15 | 68.62 | 0.00 | 0.00% | 0 | 43 | 0.69 | -0.83 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 95.65 | 98.85 | 83.07 | +5.07 | +6.50% | 1 | 15 | 0.70 | -0.85 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 105.45 | 108.40 | 87.00 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.87 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 115.65 | 117.60 | 114.90 | +22.77 | +24.72% | 1 | 14 | 0.74 | -0.88 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 123.95 | 127.20 | 108.75 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.90 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 133.75 | 136.80 | 118.00 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.91 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 143.55 | 146.95 | % | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.10 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 153.60 | 157.20 | 105.25 | 0.00 | 0.00% | 0 | 7 | 0.91 | -0.93 | 0.00 | -0.09 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 163.35 | 166.65 | 124.25 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.94 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 173.40 | 176.45 | 155.54 | +13.19 | +9.27% | 1 | 2 | 0.96 | -0.95 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 182.60 | 186.80 | 151.99 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.95 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 193.30 | 196.40 | 176.17 | +23.19 | +15.16% | 4 | 3 | 0.98 | -0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 203.15 | 206.25 | 159.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.96 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 212.15 | 216.45 | 194.86 | +37.81 | +24.08% | 1 | 1 | 1.05 | -0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |