Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $173.93 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.15 | 93.90 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 87.25 | 89.05 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 82.40 | 84.15 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 77.60 | 79.35 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 72.80 | 74.55 | 70.28 | -16.70 | -19.20% | 1 | 2 | 1.23 | 0.97 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 68.05 | 69.80 | 82.88 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.96 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 63.75 | 65.10 | 61.80 | -29.13 | -32.04% | 1 | 6 | 0.84 | 0.95 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 58.80 | 61.55 | 64.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.94 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 54.65 | 55.85 | 71.67 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.92 | 0.00 | -0.10 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 50.00 | 53.35 | 50.00 | -15.80 | -24.02% | 6 | 4 | 0.80 | 0.90 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 45.75 | 48.90 | 53.60 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.88 | 0.00 | -0.13 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 41.70 | 43.15 | 42.25 | -6.17 | -12.75% | 6 | 53 | 0.79 | 0.85 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 38.05 | 38.95 | 37.50 | -2.50 | -6.25% | 8 | 55 | 0.76 | 0.82 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 34.45 | 35.25 | 33.75 | -6.96 | -17.10% | 2 | 4 | 0.76 | 0.79 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 30.85 | 31.75 | 29.99 | -4.81 | -13.83% | 7 | 125 | 0.75 | 0.75 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 27.40 | 28.75 | 27.15 | -22.40 | -45.21% | 2 | 116 | 0.76 | 0.71 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 24.30 | 25.60 | 21.98 | -5.41 | -19.76% | 32 | 75 | 0.75 | 0.67 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 21.55 | 22.65 | 21.35 | -12.48 | -36.89% | 15 | 165 | 0.74 | 0.63 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 19.15 | 19.95 | 18.44 | -2.56 | -12.19% | 110 | 223 | 0.74 | 0.58 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 16.45 | 17.65 | 17.44 | -0.71 | -3.92% | 61 | 65 | 0.72 | 0.54 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 14.30 | 15.50 | 14.89 | -1.16 | -7.23% | 87 | 1,374 | 0.72 | 0.50 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 185.00 | 12.65 | 13.20 | 12.06 | -1.84 | -13.24% | 696 | 19,810 | 0.72 | 0.45 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 190.00 | 10.65 | 11.75 | 10.20 | -1.90 | -15.71% | 140 | 1,112 | 0.71 | 0.41 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 195.00 | 9.35 | 9.85 | 9.77 | -0.75 | -7.13% | 90 | 514 | 0.71 | 0.37 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 200.00 | 8.00 | 8.45 | 8.32 | -0.81 | -8.88% | 545 | 1,298 | 0.71 | 0.33 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 210.00 | 5.90 | 6.20 | 6.12 | -0.58 | -8.66% | 286 | 1,131 | 0.70 | 0.26 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 220.00 | 4.20 | 4.60 | 4.44 | -0.56 | -11.20% | 335 | 34,510 | 0.70 | 0.20 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 230.00 | 3.15 | 3.40 | 3.25 | -0.45 | -12.17% | 220 | 1,115 | 0.70 | 0.16 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 240.00 | 2.20 | 2.51 | 2.22 | -0.56 | -20.15% | 230 | 991 | 0.71 | 0.13 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 250.00 | 1.74 | 1.89 | 1.72 | -0.36 | -17.31% | 292 | 2,235 | 0.72 | 0.10 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 260.00 | 1.35 | 1.46 | 1.31 | -0.25 | -16.03% | 80 | 1,486 | 0.73 | 0.08 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 270.00 | 1.03 | 1.19 | 1.10 | -0.11 | -9.10% | 197 | 1,026 | 0.74 | 0.07 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 280.00 | 0.72 | 1.10 | 0.85 | -0.34 | -28.58% | 104 | 909 | 0.76 | 0.06 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 290.00 | 0.66 | 0.75 | 0.70 | -0.11 | -13.58% | 21 | 11,609 | 0.77 | 0.05 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 300.00 | 0.61 | 0.65 | 0.65 | 0.00 | 0.00% | 465 | 4,075 | 0.80 | 0.04 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 310.00 | 0.45 | 0.92 | 0.45 | -0.13 | -22.42% | 20 | 820 | 0.81 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 320.00 | 0.40 | 0.70 | 0.42 | -0.07 | -14.29% | 9 | 694 | 0.85 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 330.00 | 0.35 | 0.45 | 0.38 | -0.09 | -19.15% | 27 | 480 | 0.84 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 340.00 | 0.15 | 0.59 | 0.30 | -0.10 | -25.00% | 18 | 335 | 0.85 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 350.00 | 0.01 | 0.30 | 0.29 | -0.01 | -3.34% | 30 | 1,535 | 0.87 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 360.00 | 0.12 | 0.52 | 0.29 | -0.03 | -9.38% | 22 | 379 | 0.88 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 370.00 | 0.20 | 0.48 | 0.31 | -0.09 | -22.50% | 1 | 215 | 0.96 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | -0.18 | -47.37% | 1 | 198 | 0.92 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 390.00 | 0.08 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 165 | 0.95 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 400.00 | 0.10 | 0.20 | 0.15 | -0.07 | -31.82% | 21 | 1,080 | 0.94 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 410.00 | 0.07 | 0.38 | 0.16 | -0.13 | -44.83% | 1 | 173 | 0.97 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 420.00 | 0.10 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 131 | 1.04 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 108 | 0.97 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 440.00 | 0.10 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 234 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 450.00 | 0.10 | 0.19 | 0.10 | -0.02 | -16.67% | 2 | 371 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.25 | 0.43 | 0.27 | +0.02 | +8.00% | 3 | 6 | 1.06 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.14 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.95 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.23 | 0.76 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.97 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.37 | 0.90 | 0.61 | +0.21 | +52.50% | 5 | 6 | 0.94 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.56 | 0.88 | 0.81 | +0.08 | +10.96% | 69 | 349 | 0.90 | -0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.79 | 1.32 | 1.08 | +0.28 | +35.00% | 7 | 106 | 0.89 | -0.04 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 1.27 | 1.50 | 1.34 | +0.08 | +6.35% | 66 | 134 | 0.87 | -0.05 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 1.63 | 1.86 | 1.70 | 0.00 | 0.00% | 31 | 139 | 0.86 | -0.06 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 2.13 | 2.43 | 2.25 | +0.05 | +2.28% | 73 | 371 | 0.84 | -0.08 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 2.73 | 3.00 | 2.95 | +0.33 | +12.60% | 24 | 239 | 0.83 | -0.10 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 3.45 | 3.75 | 3.52 | +0.05 | +1.45% | 149 | 436 | 0.81 | -0.12 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 4.35 | 4.50 | 4.40 | +0.11 | +2.57% | 108 | 371 | 0.80 | -0.15 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 4.75 | 5.70 | 5.60 | +0.30 | +5.66% | 160 | 1,765 | 0.79 | -0.18 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 6.60 | 7.00 | 6.65 | +0.14 | +2.16% | 115 | 485 | 0.77 | -0.21 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 8.05 | 8.60 | 8.90 | +0.95 | +11.95% | 1,787 | 3,384 | 0.77 | -0.25 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 9.70 | 10.25 | 10.33 | +1.18 | +12.90% | 82 | 870 | 0.76 | -0.29 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 11.65 | 12.20 | 11.67 | +0.38 | +3.37% | 140 | 1,979 | 0.75 | -0.33 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 13.55 | 14.20 | 13.78 | +0.48 | +3.61% | 107 | 655 | 0.75 | -0.37 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 15.40 | 16.65 | 16.80 | +1.38 | +8.95% | 82 | 429 | 0.75 | -0.42 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 18.45 | 19.40 | 19.05 | +1.00 | +5.54% | 116 | 963 | 0.74 | -0.46 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 21.40 | 22.10 | 21.85 | +0.90 | +4.30% | 128 | 2,454 | 0.73 | -0.50 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 185.00 | 24.25 | 25.30 | 25.75 | +3.20 | +14.20% | 42 | 1,489 | 0.73 | -0.55 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 190.00 | 26.35 | 29.35 | 28.85 | +1.55 | +5.68% | 28 | 1,574 | 0.73 | -0.59 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 195.00 | 30.80 | 32.10 | 32.25 | +1.50 | +4.88% | 90 | 387 | 0.72 | -0.63 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 200.00 | 34.65 | 35.45 | 35.75 | +2.05 | +6.09% | 32 | 1,725 | 0.72 | -0.67 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 210.00 | 42.15 | 43.45 | 43.42 | +1.92 | +4.63% | 25 | 1,719 | 0.71 | -0.74 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 220.00 | 50.55 | 52.80 | 51.93 | +3.00 | +6.14% | 31 | 917 | 0.69 | -0.80 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 230.00 | 59.35 | 60.90 | 61.26 | +2.31 | +3.92% | 28 | 1,112 | 0.77 | -0.84 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 240.00 | 68.60 | 70.20 | 69.55 | +2.40 | +3.58% | 76 | 563 | 0.74 | -0.87 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 250.00 | 77.85 | 79.50 | 79.99 | +4.94 | +6.59% | 75 | 1,282 | 0.81 | -0.90 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 260.00 | 86.30 | 89.35 | 90.64 | +5.95 | +7.03% | 14 | 828 | 0.84 | -0.92 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 270.00 | 95.75 | 99.10 | 98.31 | +1.78 | +1.85% | 45 | 612 | 0.89 | -0.93 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 280.00 | 105.60 | 109.00 | 109.92 | +4.59 | +4.36% | 21 | 408 | 0.95 | -0.94 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 290.00 | 115.50 | 118.90 | 123.20 | +11.90 | +10.70% | 3 | 774 | 0.98 | -0.95 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 300.00 | 126.75 | 128.90 | 129.60 | +18.65 | +16.81% | 12 | 378 | 1.19 | -0.96 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 310.00 | 136.75 | 138.85 | 111.43 | 0.00 | 0.00% | 0 | 13 | 1.11 | -0.97 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 320.00 | 146.75 | 148.85 | 129.27 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.97 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 330.00 | 156.75 | 158.90 | 129.55 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.98 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 340.00 | 166.85 | 168.90 | 160.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 350.00 | 176.75 | 178.90 | 163.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 360.00 | 186.75 | 188.90 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 370.00 | 196.75 | 198.90 | 108.95 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 380.00 | 206.85 | 208.90 | 113.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 3/31/2025 3:59:49 PM EST |
| 390.00 | 216.75 | 218.85 | 144.76 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 1/2/2025 | 3/31/2025 3:59:49 PM EST |
| 400.00 | 226.80 | 228.90 | 215.35 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 410.00 | 235.45 | 238.90 | 132.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 3/31/2025 3:59:49 PM EST |
| 420.00 | 245.45 | 248.85 | 164.39 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 430.00 | 254.90 | 258.85 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 440.00 | 264.60 | 268.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 450.00 | 275.45 | 278.85 | 256.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |