Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $194.80 as of 4/23/2025 9:04:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 108.90 | 113.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 90.00 | 103.95 | 108.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 95.00 | 98.55 | 103.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 100.00 | 94.50 | 98.25 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 105.00 | 89.20 | 93.30 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 110.00 | 84.25 | 88.55 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 115.00 | 79.75 | 83.55 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 120.00 | 74.55 | 78.70 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 125.00 | 69.75 | 73.90 | 51.90 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.96 | 0.00 | -0.07 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 130.00 | 65.00 | 69.15 | % | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.09 | 4/23/2025 3:59:54 PM EST | |||
| 135.00 | 60.80 | 63.65 | 66.22 | +22.95 | +53.04% | 2 | 10 | 0.79 | 0.94 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 140.00 | 55.50 | 61.00 | 41.29 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.93 | 0.00 | -0.11 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 145.00 | 51.75 | 54.85 | 33.84 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.91 | 0.00 | -0.13 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 150.00 | 46.55 | 48.90 | 54.00 | +22.35 | +70.62% | 12 | 17 | 0.68 | 0.89 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 155.00 | 43.00 | 44.75 | 41.95 | % | 1 | 0 | 0.71 | 0.86 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 160.00 | 39.35 | 41.55 | 42.90 | +6.33 | +17.31% | 2 | 10 | 0.75 | 0.84 | 0.01 | -0.17 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 165.00 | 34.55 | 36.70 | 33.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.81 | 0.01 | -0.19 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 170.00 | 31.00 | 33.70 | 34.87 | +3.87 | +12.49% | 26 | 13 | 0.70 | 0.77 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 175.00 | 28.30 | 31.30 | 27.09 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.73 | 0.01 | -0.21 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 180.00 | 24.10 | 26.75 | 26.28 | +1.11 | +4.41% | 6 | 25 | 0.68 | 0.69 | 0.01 | -0.22 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 185.00 | 21.30 | 23.15 | 23.30 | +2.30 | +10.96% | 3 | 32 | 0.67 | 0.65 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 190.00 | 19.05 | 20.85 | 20.80 | +2.10 | +11.23% | 7 | 94 | 0.69 | 0.60 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 195.00 | 16.25 | 19.40 | 17.85 | +1.65 | +10.19% | 21 | 108 | 0.67 | 0.55 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 200.00 | 14.40 | 15.80 | 15.85 | +1.20 | +8.20% | 64 | 152 | 0.67 | 0.51 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 205.00 | 12.50 | 15.00 | 13.70 | +0.27 | +2.01% | 61 | 28 | 0.70 | 0.46 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 210.00 | 10.35 | 12.45 | 11.60 | +0.35 | +3.12% | 28 | 53 | 0.68 | 0.42 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 215.00 | 8.40 | 11.05 | 10.15 | +0.03 | +0.30% | 40 | 48 | 0.68 | 0.38 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 220.00 | 7.20 | 10.15 | 8.75 | +0.50 | +6.07% | 16 | 92 | 0.66 | 0.34 | 0.01 | -0.22 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 225.00 | 6.20 | 7.55 | 7.49 | +0.58 | +8.40% | 30 | 28 | 0.66 | 0.30 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 230.00 | 5.85 | 7.40 | 7.02 | +0.79 | +12.69% | 87 | 40 | 0.70 | 0.27 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 235.00 | 5.15 | 5.65 | 5.40 | +0.20 | +3.85% | 41 | 9 | 0.69 | 0.24 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 240.00 | 4.40 | 4.75 | 4.73 | +0.01 | +0.22% | 71 | 89 | 0.69 | 0.21 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 245.00 | 3.35 | 4.75 | 4.30 | +0.21 | +5.14% | 10 | 25 | 0.70 | 0.19 | 0.01 | -0.17 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 250.00 | 2.76 | 3.55 | 3.87 | +0.27 | +7.50% | 30 | 88 | 0.70 | 0.17 | 0.01 | -0.16 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 255.00 | 2.03 | 3.20 | 3.05 | -0.09 | -2.87% | 11 | 51 | 0.68 | 0.15 | 0.01 | -0.15 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 260.00 | 2.18 | 2.71 | 2.60 | 0.00 | 0.00% | 39 | 27 | 0.71 | 0.13 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 265.00 | 1.93 | 2.34 | 2.29 | -0.21 | -8.40% | 4 | 211 | 0.71 | 0.12 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 270.00 | 1.07 | 2.06 | 2.05 | +0.05 | +2.50% | 6 | 9 | 0.69 | 0.10 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 275.00 | 1.57 | 1.84 | 2.22 | +0.48 | +27.59% | 1 | 8 | 0.73 | 0.09 | 0.00 | -0.11 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 280.00 | 1.39 | 1.61 | 1.71 | +0.06 | +3.64% | 32 | 49 | 0.73 | 0.08 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 0.56 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 90.00 | 0.03 | 0.58 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.63 | 1.89 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.01 | 0.00 | -0.03 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 105.00 | 0.11 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 110.00 | 0.15 | 0.61 | 0.42 | -0.23 | -35.39% | 1 | 5 | 0.90 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 115.00 | 0.22 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 97 | 0.87 | -0.02 | 0.00 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 120.00 | 0.35 | 0.90 | 0.61 | -0.39 | -39.00% | 3 | 13 | 0.86 | -0.03 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 125.00 | 0.60 | 1.09 | 0.77 | -0.49 | -38.89% | 5 | 16 | 0.85 | -0.04 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 130.00 | 0.80 | 1.31 | 0.98 | -0.58 | -37.18% | 13 | 18 | 0.83 | -0.05 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 135.00 | 1.21 | 1.39 | 1.35 | -0.69 | -33.83% | 35 | 12 | 0.80 | -0.06 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 140.00 | 1.31 | 2.01 | 1.90 | -0.29 | -13.25% | 58 | 8 | 0.78 | -0.07 | 0.00 | -0.11 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 145.00 | 2.02 | 2.70 | 2.12 | -1.35 | -38.91% | 27 | 33 | 0.79 | -0.09 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 150.00 | 2.58 | 3.85 | 2.64 | -1.31 | -33.17% | 60 | 149 | 0.75 | -0.11 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 155.00 | 3.30 | 4.20 | 3.40 | -1.38 | -28.87% | 25 | 43 | 0.77 | -0.14 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 160.00 | 4.15 | 4.80 | 4.33 | -1.45 | -25.09% | 19 | 65 | 0.74 | -0.16 | 0.01 | -0.17 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 165.00 | 5.25 | 6.15 | 5.32 | -1.41 | -20.96% | 12 | 38 | 0.74 | -0.19 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 170.00 | 5.60 | 7.00 | 6.66 | -2.09 | -23.89% | 694 | 41 | 0.70 | -0.23 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 175.00 | 8.00 | 8.80 | 8.40 | -2.38 | -22.08% | 15 | 50 | 0.72 | -0.27 | 0.01 | -0.21 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 180.00 | 9.15 | 10.80 | 10.00 | -2.20 | -18.04% | 13 | 161 | 0.70 | -0.31 | 0.01 | -0.22 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 185.00 | 10.70 | 13.65 | 11.97 | -2.99 | -19.99% | 4 | 6 | 0.71 | -0.35 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 190.00 | 13.75 | 15.55 | 13.65 | -4.04 | -22.84% | 7 | 54 | 0.72 | -0.40 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 195.00 | 15.30 | 18.25 | 16.40 | -5.10 | -23.73% | 4 | 4 | 0.70 | -0.45 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 200.00 | 18.35 | 20.75 | 19.30 | -3.70 | -16.09% | 44 | 13 | 0.70 | -0.49 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 205.00 | 21.95 | 23.55 | 23.68 | -1.39 | -5.55% | 10 | 2 | 0.71 | -0.54 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 210.00 | 25.25 | 27.00 | 24.40 | -17.45 | -41.70% | 3 | 4 | 0.72 | -0.58 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 215.00 | 28.50 | 30.85 | 28.09 | -16.78 | -37.40% | 16 | 2 | 0.72 | -0.62 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 220.00 | 31.70 | 34.70 | 30.65 | -7.93 | -20.56% | 2 | 16 | 0.72 | -0.66 | 0.01 | -0.22 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 225.00 | 35.85 | 37.80 | 42.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.70 | 0.01 | -0.21 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 230.00 | 39.95 | 41.95 | 38.54 | -17.84 | -31.65% | 1 | 6 | 0.73 | -0.73 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 235.00 | 43.85 | 45.95 | % | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.19 | 4/23/2025 3:59:54 PM EST | |||
| 240.00 | 47.95 | 50.45 | 49.34 | -2.21 | -4.29% | 5 | 4 | 0.73 | -0.79 | 0.01 | -0.18 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 245.00 | 52.55 | 54.15 | % | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.17 | 4/23/2025 3:59:54 PM EST | |||
| 250.00 | 57.00 | 59.10 | 62.15 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.83 | 0.01 | -0.16 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 255.00 | 61.45 | 64.30 | % | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.15 | 4/23/2025 3:59:54 PM EST | |||
| 260.00 | 66.30 | 68.40 | % | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.14 | 4/23/2025 3:59:54 PM EST | |||
| 265.00 | 69.65 | 72.80 | 92.71 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.88 | 0.00 | -0.13 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 270.00 | 74.35 | 80.00 | % | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.12 | 4/23/2025 3:59:54 PM EST | |||
| 275.00 | 79.00 | 84.95 | % | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.11 | 4/23/2025 3:59:54 PM EST | |||
| 280.00 | 83.90 | 88.95 | % | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.10 | 4/23/2025 3:59:54 PM EST |