Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $198.63 as of 3/12/2026 2:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 69.05 | 75.00 | 72.03 | 72.60 | % | 0.58 | 229 | 0 | 0.94 | 0.92 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 130.00 | 64.50 | 70.45 | 67.48 | 68.15 | % | 0.52 | 2 | 0 | 0.91 | 0.91 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 135.00 | 60.05 | 66.00 | 63.03 | 63.35 | % | 0.47 | 29 | 0 | 0.90 | 0.89 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 140.00 | 55.90 | 61.65 | 58.78 | 59.20 | % | 0.42 | 4 | 0 | 0.89 | 0.87 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 145.00 | 51.45 | 57.35 | 54.40 | 55.20 | % | 0.38 | 43 | 0 | 0.86 | 0.86 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 150.00 | 47.40 | 51.50 | 49.45 | 51.00 | % | 0.33 | 96 | 0 | 0.79 | 0.84 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 155.00 | 43.60 | 47.55 | 45.58 | % | 0.29 | 0 | 0 | 0.79 | 0.81 | 0.00 | -0.17 | 3/12/2026 3:59:34 PM EST | |||
| 160.00 | 39.65 | 45.00 | 42.33 | 41.90 | % | 0.26 | 2 | 0 | 0.80 | 0.79 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 165.00 | 36.30 | 41.65 | 38.98 | 39.55 | % | 0.24 | 2 | 0 | 0.80 | 0.76 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 170.00 | 32.95 | 36.45 | 34.70 | % | 0.20 | 0 | 0 | 0.75 | 0.73 | 0.01 | -0.20 | 3/12/2026 3:59:34 PM EST | |||
| 175.00 | 28.50 | 33.30 | 30.90 | % | 0.18 | 0 | 0 | 0.72 | 0.70 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 180.00 | 25.85 | 30.65 | 28.25 | % | 0.16 | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 185.00 | 22.50 | 28.10 | 25.30 | 26.20 | % | 0.14 | 2 | 0 | 0.72 | 0.63 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 190.00 | 19.90 | 26.40 | 23.15 | 23.40 | % | 0.12 | 4 | 0 | 0.73 | 0.59 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 195.00 | 17.30 | 22.20 | 19.75 | 20.85 | % | 0.10 | 3 | 0 | 0.69 | 0.55 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 200.00 | 14.85 | 19.50 | 17.18 | 17.55 | % | 0.09 | 16 | 0 | 0.67 | 0.52 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 205.00 | 12.65 | 18.25 | 15.45 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 210.00 | 10.65 | 17.80 | 14.23 | 15.01 | % | 0.07 | 1 | 0 | 0.70 | 0.44 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 215.00 | 10.25 | 16.30 | 13.28 | % | 0.06 | 0 | 0 | 0.72 | 0.40 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 220.00 | 7.55 | 11.80 | 9.68 | 11.35 | % | 0.04 | 4 | 0 | 0.64 | 0.37 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 225.00 | 5.80 | 13.55 | 9.68 | 9.50 | % | 0.04 | 3 | 0 | 0.68 | 0.34 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 230.00 | 7.10 | 12.40 | 9.75 | 9.35 | % | 0.04 | 1 | 0 | 0.73 | 0.31 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 235.00 | 5.50 | 11.40 | 8.45 | % | 0.04 | 0 | 0 | 0.72 | 0.28 | 0.01 | -0.18 | 3/12/2026 3:59:34 PM EST | |||
| 240.00 | 4.85 | 8.10 | 6.48 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.01 | -0.17 | 3/12/2026 3:59:34 PM EST | |||
| 245.00 | 4.40 | 7.40 | 5.90 | % | 0.02 | 0 | 0 | 0.69 | 0.23 | 0.01 | -0.16 | 3/12/2026 3:59:34 PM EST | |||
| 250.00 | 3.95 | 9.20 | 6.58 | % | 0.03 | 0 | 0 | 0.75 | 0.21 | 0.01 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 255.00 | 3.45 | 8.65 | 6.05 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.01 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 260.00 | 0.20 | 8.15 | 4.18 | 4.15 | % | 0.02 | 2 | 0 | 0.63 | 0.18 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 265.00 | 2.27 | 7.70 | 4.99 | 3.60 | % | 0.02 | 4 | 0 | 0.77 | 0.16 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.00 | -0.11 | 3/12/2026 3:59:34 PM EST | |||
| 130.00 | 1.95 | 6.65 | 4.30 | % | 0.03 | 0 | 0 | 1.00 | -0.09 | 0.00 | -0.11 | 3/12/2026 3:59:34 PM EST | |||
| 135.00 | 1.85 | 7.30 | 4.58 | % | 0.03 | 0 | 0 | 0.94 | -0.11 | 0.00 | -0.13 | 3/12/2026 3:59:34 PM EST | |||
| 140.00 | 0.09 | 7.55 | 3.82 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 145.00 | 2.16 | 8.60 | 5.38 | 4.25 | % | 0.04 | 7 | 0 | 0.86 | -0.14 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 150.00 | 4.65 | 9.40 | 7.03 | % | 0.05 | 0 | 0 | 0.89 | -0.16 | 0.00 | -0.16 | 3/12/2026 3:59:34 PM EST | |||
| 155.00 | 5.35 | 9.40 | 7.38 | % | 0.05 | 0 | 0 | 0.84 | -0.19 | 0.00 | -0.17 | 3/12/2026 3:59:34 PM EST | |||
| 160.00 | 6.20 | 10.45 | 8.33 | 7.30 | % | 0.05 | 55 | 0 | 0.82 | -0.21 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 165.00 | 7.30 | 12.75 | 10.03 | % | 0.06 | 0 | 0 | 0.82 | -0.24 | 0.01 | -0.19 | 3/12/2026 3:59:34 PM EST | |||
| 170.00 | 6.00 | 14.20 | 10.10 | 9.55 | % | 0.06 | 2 | 0 | 0.75 | -0.27 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 175.00 | 7.55 | 15.70 | 11.63 | 11.05 | % | 0.07 | 26 | 0 | 0.73 | -0.30 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 180.00 | 10.00 | 17.75 | 13.88 | 12.54 | % | 0.08 | 3 | 0 | 0.74 | -0.34 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 185.00 | 12.30 | 17.95 | 15.13 | 15.10 | % | 0.08 | 4 | 0 | 0.71 | -0.37 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 190.00 | 16.70 | 19.50 | 18.10 | 17.30 | % | 0.10 | 10 | 0 | 0.73 | -0.41 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 195.00 | 18.50 | 24.15 | 21.33 | 19.95 | % | 0.11 | 5 | 0 | 0.75 | -0.45 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 200.00 | 19.15 | 26.45 | 22.80 | 23.66 | % | 0.11 | 2 | 0 | 0.70 | -0.48 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 205.00 | 23.35 | 28.30 | 25.83 | % | 0.13 | 0 | 0 | 0.70 | -0.52 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 210.00 | 25.45 | 32.90 | 29.18 | 28.65 | % | 0.14 | 4 | 0 | 0.71 | -0.56 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 215.00 | 30.20 | 36.10 | 33.15 | % | 0.15 | 0 | 0 | 0.73 | -0.60 | 0.01 | -0.21 | 3/12/2026 3:59:34 PM EST | |||
| 220.00 | 32.40 | 39.55 | 35.98 | % | 0.16 | 0 | 0 | 0.71 | -0.63 | 0.01 | -0.20 | 3/12/2026 3:59:34 PM EST | |||
| 225.00 | 36.85 | 43.25 | 40.05 | % | 0.18 | 0 | 0 | 0.72 | -0.66 | 0.01 | -0.19 | 3/12/2026 3:59:34 PM EST | |||
| 230.00 | 40.00 | 46.90 | 43.45 | % | 0.19 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.19 | 3/12/2026 3:59:34 PM EST | |||
| 235.00 | 44.85 | 51.95 | 48.40 | % | 0.21 | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.18 | 3/12/2026 3:59:34 PM EST | |||
| 240.00 | 48.40 | 54.70 | 51.55 | 50.80 | % | 0.21 | 2 | 0 | 0.71 | -0.74 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 245.00 | 52.35 | 58.80 | 55.58 | 55.05 | % | 0.23 | 2 | 0 | 0.68 | -0.77 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 250.00 | 57.40 | 63.40 | 60.40 | % | 0.24 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 255.00 | 61.40 | 68.20 | 64.80 | % | 0.25 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 260.00 | 66.50 | 72.25 | 69.38 | % | 0.27 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.15 | 3/12/2026 3:59:34 PM EST | |||
| 265.00 | 71.00 | 77.55 | 74.28 | 72.15 | % | 0.28 | 2 | 0 | 0.94 | -0.84 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |