Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $170.76 as of 4/4/2025 1:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.90 | 70.30 | % | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.10 | 4/4/2025 1:58:55 PM EST | |||
| 100.00 | 61.35 | 66.00 | % | 0 | 0 | 1.03 | 0.92 | 0.00 | -0.11 | 4/4/2025 1:58:55 PM EST | |||
| 105.00 | 57.15 | 61.65 | % | 0 | 0 | 1.05 | 0.90 | 0.00 | -0.12 | 4/4/2025 1:58:55 PM EST | |||
| 110.00 | 52.90 | 57.15 | 51.73 | % | 20 | 0 | 1.06 | 0.89 | 0.00 | -0.13 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 115.00 | 48.85 | 53.05 | % | 0 | 0 | 1.00 | 0.87 | 0.00 | -0.14 | 4/4/2025 1:58:55 PM EST | |||
| 120.00 | 44.75 | 49.30 | 43.82 | % | 20 | 0 | 1.02 | 0.84 | 0.00 | -0.16 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 125.00 | 40.80 | 44.90 | % | 0 | 0 | 0.98 | 0.82 | 0.00 | -0.17 | 4/4/2025 1:58:55 PM EST | |||
| 130.00 | 37.10 | 41.10 | 31.15 | % | 195 | 0 | 0.97 | 0.79 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 135.00 | 33.50 | 38.05 | 28.05 | % | 195 | 0 | 0.96 | 0.76 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 140.00 | 30.25 | 35.20 | 27.00 | % | 1 | 0 | 0.94 | 0.73 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 145.00 | 27.10 | 32.05 | % | 0 | 0 | 0.90 | 0.69 | 0.01 | -0.21 | 4/4/2025 1:58:55 PM EST | |||
| 150.00 | 24.20 | 27.40 | % | 0 | 0 | 0.88 | 0.66 | 0.01 | -0.21 | 4/4/2025 1:58:55 PM EST | |||
| 155.00 | 21.15 | 24.65 | 20.60 | % | 2 | 0 | 0.88 | 0.62 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 160.00 | 18.60 | 22.70 | 21.01 | -3.54 | -14.42% | 10 | 1 | 0.88 | 0.58 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 165.00 | 18.10 | 19.35 | 17.00 | % | 2 | 0 | 0.89 | 0.54 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 170.00 | 14.05 | 18.95 | 15.40 | -3.40 | -18.09% | 8 | 1 | 0.84 | 0.50 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 175.00 | 12.15 | 15.80 | 12.23 | -4.77 | -28.06% | 6 | 17 | 0.84 | 0.46 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 180.00 | 10.35 | 14.10 | 11.32 | -2.78 | -19.72% | 15 | 6 | 0.82 | 0.42 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 185.00 | 10.85 | 11.85 | 10.75 | -2.69 | -20.02% | 30 | 28 | 0.81 | 0.39 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 190.00 | 7.40 | 11.10 | 8.80 | % | 2 | 0 | 0.80 | 0.35 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 195.00 | 5.65 | 9.90 | % | 0 | 0 | 0.77 | 0.31 | 0.01 | -0.17 | 4/4/2025 1:58:55 PM EST | |||
| 200.00 | 4.55 | 8.90 | 6.50 | -2.00 | -23.53% | 39 | 3 | 0.76 | 0.28 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 205.00 | 3.95 | 7.85 | 4.30 | -2.55 | -37.23% | 1 | 1 | 0.80 | 0.25 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 210.00 | 4.35 | 7.50 | 3.60 | -2.52 | -41.18% | 7 | 4 | 0.81 | 0.22 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 215.00 | 2.75 | 6.50 | 4.60 | % | 4 | 0 | 0.75 | 0.19 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 220.00 | 2.88 | 4.65 | 4.54 | +0.24 | +5.59% | 6 | 1 | 0.72 | 0.16 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 225.00 | 2.46 | 3.95 | 4.02 | % | 1 | 0 | 0.72 | 0.14 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 230.00 | 1.34 | 4.55 | % | 0 | 0 | 0.76 | 0.12 | 0.00 | -0.09 | 4/4/2025 1:58:55 PM EST | |||
| 235.00 | 0.98 | 4.90 | 2.12 | % | 6 | 0 | 0.69 | 0.10 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 240.00 | 1.00 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.09 | 0.00 | -0.07 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 245.00 | 0.00 | 4.30 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.08 | 0.00 | -0.07 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.07 | 0.00 | -0.06 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 255.00 | 0.00 | 4.50 | % | 0 | 0 | 1.05 | 0.06 | 0.00 | -0.06 | 4/4/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.05 | 4/4/2025 1:58:55 PM EST | |||
| 265.00 | 0.00 | 4.25 | % | 0 | 0 | 1.09 | 0.05 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 270.00 | 0.00 | 2.50 | % | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 275.00 | 0.00 | 4.45 | % | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 280.00 | 0.00 | 2.31 | 0.94 | % | 1 | 0 | 1.00 | 0.03 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.42 | 4.00 | % | 0 | 0 | 1.04 | -0.07 | 0.00 | -0.10 | 4/4/2025 1:58:55 PM EST | |||
| 100.00 | 0.71 | 4.45 | % | 0 | 0 | 1.12 | -0.08 | 0.00 | -0.11 | 4/4/2025 1:58:55 PM EST | |||
| 105.00 | 1.38 | 5.15 | % | 0 | 0 | 1.03 | -0.10 | 0.00 | -0.12 | 4/4/2025 1:58:55 PM EST | |||
| 110.00 | 1.94 | 5.95 | 1.86 | % | 1 | 0 | 1.06 | -0.11 | 0.00 | -0.13 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 115.00 | 2.84 | 6.85 | % | 0 | 0 | 1.05 | -0.13 | 0.00 | -0.14 | 4/4/2025 1:58:55 PM EST | |||
| 120.00 | 3.65 | 7.90 | 6.84 | % | 1 | 0 | 1.04 | -0.16 | 0.00 | -0.16 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 125.00 | 4.85 | 9.45 | % | 0 | 0 | 1.01 | -0.18 | 0.00 | -0.17 | 4/4/2025 1:58:55 PM EST | |||
| 130.00 | 7.40 | 9.15 | 8.42 | % | 46 | 0 | 0.94 | -0.21 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 135.00 | 7.65 | 11.10 | 9.76 | % | 79 | 0 | 0.90 | -0.24 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 140.00 | 9.30 | 13.55 | 12.70 | +6.70 | +111.67% | 33 | 2 | 0.93 | -0.27 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 145.00 | 11.15 | 15.15 | 13.75 | % | 12 | 0 | 0.95 | -0.31 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 150.00 | 12.80 | 17.25 | 16.63 | % | 5 | 0 | 0.89 | -0.34 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 155.00 | 15.00 | 19.85 | 17.46 | % | 13 | 0 | 0.88 | -0.38 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 160.00 | 17.40 | 20.90 | 20.02 | +6.82 | +51.67% | 7 | 1 | 0.85 | -0.42 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 165.00 | 20.00 | 24.65 | 22.55 | +6.30 | +38.77% | 4 | 4 | 0.85 | -0.46 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 170.00 | 22.75 | 27.70 | 25.02 | +6.24 | +33.23% | 13 | 5 | 0.85 | -0.50 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 175.00 | 25.85 | 30.80 | 21.22 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.54 | 0.01 | -0.21 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 180.00 | 29.00 | 33.95 | 36.91 | % | 18 | 0 | 0.83 | -0.58 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 185.00 | 32.30 | 37.25 | 41.37 | % | 2 | 0 | 0.83 | -0.61 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 190.00 | 35.85 | 40.75 | 41.72 | % | 5 | 0 | 0.82 | -0.65 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 195.00 | 39.55 | 44.50 | % | 0 | 0 | 0.81 | -0.69 | 0.01 | -0.17 | 4/4/2025 1:58:55 PM EST | |||
| 200.00 | 43.45 | 48.40 | 37.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.72 | 0.01 | -0.16 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 205.00 | 47.45 | 52.20 | 51.68 | +11.39 | +28.27% | 2 | 15 | 0.79 | -0.75 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 210.00 | 51.40 | 56.35 | 57.74 | % | 4 | 0 | 0.79 | -0.78 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 215.00 | 55.90 | 60.70 | 52.37 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.81 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 1:58:55 PM EST |
| 220.00 | 60.05 | 65.00 | 63.82 | % | 2 | 0 | 0.77 | -0.84 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 225.00 | 65.70 | 69.60 | 68.07 | % | 2 | 0 | 0.76 | -0.86 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 230.00 | 70.30 | 74.15 | 74.75 | +12.03 | +19.18% | 11 | 2 | 0.89 | -0.88 | 0.00 | -0.09 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 235.00 | 75.10 | 78.75 | 77.49 | +9.93 | +14.70% | 22 | 1 | 0.94 | -0.90 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 1:58:55 PM EST |
| 240.00 | 78.75 | 83.30 | % | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.07 | 4/4/2025 1:58:55 PM EST | |||
| 245.00 | 84.15 | 88.15 | % | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.07 | 4/4/2025 1:58:55 PM EST | |||
| 250.00 | 88.10 | 92.80 | % | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.06 | 4/4/2025 1:58:55 PM EST | |||
| 255.00 | 92.95 | 97.60 | % | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.06 | 4/4/2025 1:58:55 PM EST | |||
| 260.00 | 97.75 | 102.45 | 102.00 | % | 6 | 0 | 1.06 | -0.95 | 0.00 | -0.05 | 4/4/2025 | 4/4/2025 1:58:55 PM EST | |
| 265.00 | 102.65 | 107.35 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 270.00 | 107.55 | 112.25 | % | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 275.00 | 112.65 | 117.15 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.04 | 4/4/2025 1:58:55 PM EST | |||
| 280.00 | 117.60 | 122.15 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 4/4/2025 1:58:55 PM EST |