Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $188.58 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.50 | 95.70 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 87.60 | 90.75 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 81.80 | 85.90 | % | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 79.35 | 81.75 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 74.55 | 76.90 | 86.98 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.97 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 69.75 | 72.15 | 82.88 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.96 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 65.15 | 67.45 | 90.93 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.95 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 58.50 | 62.85 | 64.00 | -8.85 | -12.15% | 1 | 2 | 0.79 | 0.94 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 56.35 | 57.65 | 71.67 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.92 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 52.20 | 53.40 | 65.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.90 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 47.60 | 48.95 | 53.60 | -14.85 | -21.70% | 1 | 9 | 0.77 | 0.88 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 43.15 | 45.40 | 48.42 | -12.03 | -19.91% | 2 | 52 | 0.79 | 0.85 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 39.40 | 41.35 | 40.00 | -14.00 | -25.93% | 4 | 55 | 0.78 | 0.82 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 35.35 | 36.90 | 40.71 | -9.85 | -19.49% | 2 | 5 | 0.76 | 0.79 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 29.90 | 33.45 | 34.80 | -11.67 | -25.12% | 5 | 123 | 0.75 | 0.76 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 28.75 | 29.85 | 49.55 | 0.00 | 0.00% | 0 | 116 | 0.73 | 0.72 | 0.01 | -0.18 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 26.05 | 26.65 | 27.39 | -9.33 | -25.41% | 35 | 61 | 0.74 | 0.68 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 23.20 | 23.60 | 33.83 | 0.00 | 0.00% | 0 | 165 | 0.73 | 0.64 | 0.01 | -0.19 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 20.15 | 21.10 | 21.00 | -8.55 | -28.94% | 84 | 173 | 0.72 | 0.60 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 18.00 | 18.45 | 18.15 | -8.60 | -32.15% | 37 | 47 | 0.72 | 0.55 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 15.65 | 16.20 | 16.05 | -8.78 | -35.36% | 72 | 1,359 | 0.71 | 0.51 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 13.25 | 14.10 | 13.90 | -8.10 | -36.82% | 923 | 19,005 | 0.71 | 0.47 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 11.85 | 12.30 | 12.10 | -6.74 | -35.78% | 223 | 1,109 | 0.70 | 0.42 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 10.20 | 10.65 | 10.52 | -6.93 | -39.72% | 97 | 504 | 0.70 | 0.38 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 8.80 | 9.25 | 9.13 | -5.37 | -37.04% | 468 | 1,258 | 0.69 | 0.34 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 6.60 | 6.95 | 6.70 | -4.15 | -38.25% | 185 | 1,133 | 0.70 | 0.27 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 4.85 | 5.10 | 5.00 | -3.15 | -38.65% | 574 | 34,567 | 0.69 | 0.21 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 3.60 | 3.80 | 3.70 | -2.56 | -40.90% | 602 | 1,028 | 0.70 | 0.17 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 2.50 | 2.90 | 2.78 | -1.86 | -40.09% | 266 | 1,024 | 0.70 | 0.13 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 2.00 | 2.15 | 2.08 | -1.37 | -39.71% | 315 | 2,083 | 0.71 | 0.10 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 1.50 | 1.62 | 1.56 | -1.11 | -41.58% | 247 | 1,498 | 0.71 | 0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 1.14 | 1.29 | 1.21 | -0.91 | -42.93% | 103 | 1,064 | 0.72 | 0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.90 | 1.12 | 1.19 | -0.46 | -27.88% | 316 | 986 | 0.74 | 0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.56 | 0.96 | 0.81 | -0.53 | -39.56% | 93 | 11,610 | 0.75 | 0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.60 | 0.76 | 0.65 | -0.45 | -40.91% | 412 | 3,863 | 0.77 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.35 | 0.66 | 0.58 | -0.23 | -28.40% | 91 | 864 | 0.77 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.42 | 0.78 | 0.49 | -0.15 | -23.44% | 19 | 695 | 0.82 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 0.35 | 0.73 | 0.47 | -0.12 | -20.34% | 5 | 483 | 0.84 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 0.15 | 0.68 | 0.40 | -0.16 | -28.58% | 1 | 336 | 0.83 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 0.24 | 0.53 | 0.30 | -0.19 | -38.78% | 9 | 1,533 | 0.86 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.12 | 0.45 | 0.32 | -0.06 | -15.79% | 8 | 387 | 0.84 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 370.00 | 0.20 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 215 | 0.96 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 0.10 | 0.54 | 0.38 | 0.00 | 0.00% | 0 | 198 | 0.97 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 0.09 | 0.43 | 0.20 | -0.07 | -25.93% | 2 | 166 | 0.90 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 0.20 | 0.35 | 0.22 | -0.02 | -8.34% | 12 | 1,074 | 0.95 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 0.07 | 0.47 | 0.29 | +0.28 | +2,800.00% | 4 | 169 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.10 | 0.46 | 0.16 | -0.07 | -30.44% | 11 | 132 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 0.06 | 0.43 | 0.24 | 0.00 | 0.00% | 0 | 108 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 440.00 | 0.10 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 234 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 450.00 | 0.10 | 0.19 | 0.12 | +0.02 | +20.00% | 10 | 378 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.07 | 0.25 | 0.25 | +0.12 | +92.31% | 1 | 5 | 0.91 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.11 | 0.42 | 0.30 | 0.00 | 0.00% | 3 | 25 | 0.92 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.17 | 0.50 | 0.31 | -0.03 | -8.83% | 2 | 25 | 0.88 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.25 | 0.65 | 0.40 | -0.11 | -21.57% | 4 | 2 | 0.88 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.65 | 0.85 | 0.73 | +0.33 | +82.50% | 156 | 219 | 0.86 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.65 | 1.36 | 0.80 | +0.22 | +37.94% | 7 | 104 | 0.85 | -0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 1.16 | 1.40 | 1.26 | +0.58 | +85.30% | 15 | 130 | 0.85 | -0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 1.50 | 1.73 | 1.70 | +0.88 | +107.32% | 69 | 73 | 0.83 | -0.06 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 2.02 | 2.20 | 2.20 | +1.10 | +100.00% | 98 | 328 | 0.82 | -0.08 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 2.64 | 2.85 | 2.62 | +1.18 | +81.95% | 145 | 105 | 0.81 | -0.10 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 3.35 | 3.50 | 3.47 | +1.79 | +106.55% | 225 | 416 | 0.79 | -0.12 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 4.20 | 4.35 | 4.29 | +2.16 | +101.41% | 33 | 345 | 0.78 | -0.15 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 5.20 | 5.40 | 5.30 | +2.61 | +97.03% | 1,667 | 318 | 0.77 | -0.18 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 6.40 | 6.60 | 6.51 | +3.16 | +94.33% | 97 | 441 | 0.76 | -0.21 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 7.80 | 8.15 | 7.95 | +3.45 | +76.67% | 238 | 3,272 | 0.75 | -0.24 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 8.95 | 11.15 | 9.15 | +3.80 | +71.03% | 38 | 864 | 0.74 | -0.28 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 11.20 | 11.55 | 11.29 | +4.54 | +67.26% | 310 | 1,796 | 0.73 | -0.32 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 13.25 | 13.50 | 13.30 | +5.34 | +67.09% | 68 | 642 | 0.73 | -0.36 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 15.45 | 16.15 | 15.42 | +5.40 | +53.90% | 80 | 430 | 0.72 | -0.40 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 18.00 | 18.55 | 18.05 | +6.37 | +54.54% | 171 | 943 | 0.72 | -0.45 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 20.70 | 21.15 | 20.95 | +7.05 | +50.72% | 272 | 2,346 | 0.71 | -0.49 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 23.65 | 24.15 | 22.55 | +7.42 | +49.05% | 189 | 1,388 | 0.71 | -0.53 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 26.80 | 27.25 | 27.30 | +9.45 | +52.95% | 57 | 1,550 | 0.70 | -0.58 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 29.95 | 30.75 | 30.75 | +9.68 | +45.95% | 31 | 402 | 0.70 | -0.62 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 33.50 | 34.45 | 33.70 | +9.36 | +38.46% | 219 | 1,813 | 0.70 | -0.66 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 41.05 | 43.45 | 41.50 | +11.27 | +37.29% | 29 | 1,736 | 0.69 | -0.73 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 49.40 | 50.45 | 48.93 | +10.72 | +28.06% | 17 | 915 | 0.68 | -0.79 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 57.75 | 58.85 | 58.95 | +12.80 | +27.74% | 51 | 1,129 | 0.65 | -0.83 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 67.35 | 68.45 | 67.15 | +13.00 | +24.01% | 58 | 540 | 0.81 | -0.87 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 76.60 | 77.85 | 75.05 | +12.05 | +19.13% | 47 | 1,244 | 0.80 | -0.90 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 86.10 | 87.45 | 84.69 | +14.05 | +19.89% | 7 | 828 | 0.92 | -0.92 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 95.55 | 97.25 | 96.53 | +14.00 | +16.97% | 4 | 610 | 0.88 | -0.93 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 104.80 | 107.20 | 105.33 | +13.48 | +14.68% | 3 | 408 | 1.01 | -0.95 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 115.55 | 118.35 | 111.30 | +22.77 | +25.72% | 2 | 774 | 1.06 | -0.95 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 124.70 | 127.50 | 110.95 | 0.00 | 0.00% | 0 | 379 | 1.11 | -0.96 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 134.95 | 137.50 | 111.43 | 0.00 | 0.00% | 0 | 23 | 1.00 | -0.97 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 144.60 | 146.90 | 129.27 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 154.70 | 157.50 | 129.55 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 164.65 | 166.95 | 160.55 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 174.65 | 176.90 | 163.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 184.60 | 187.50 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 194.60 | 196.95 | 108.95 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 204.60 | 207.00 | 113.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 214.60 | 217.10 | 144.76 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 1/2/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 224.60 | 226.95 | 215.35 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 234.55 | 237.10 | 132.45 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 1/17/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 244.55 | 247.45 | 164.39 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 254.60 | 257.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 264.65 | 266.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 274.55 | 277.45 | 256.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |