Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $355.80 as of 7/4/2025 7:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 76.75 | 82.85 | 79.80 | % | 0.28 | 0 | 0 | 0.63 | 0.85 | 0.00 | -0.24 | 7/3/2025 12:58:58 PM EST | |||
| 290.00 | 73.25 | 77.35 | 75.30 | % | 0.26 | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.25 | 7/3/2025 12:58:58 PM EST | |||
| 295.00 | 69.15 | 74.55 | 71.85 | % | 0.24 | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.27 | 7/3/2025 12:58:58 PM EST | |||
| 300.00 | 65.70 | 70.95 | 68.33 | % | 0.23 | 0 | 0 | 0.63 | 0.80 | 0.00 | -0.28 | 7/3/2025 12:58:58 PM EST | |||
| 305.00 | 61.50 | 66.60 | 64.05 | % | 0.21 | 0 | 0 | 0.63 | 0.78 | 0.00 | -0.29 | 7/3/2025 12:58:58 PM EST | |||
| 310.00 | 58.30 | 63.65 | 60.98 | % | 0.20 | 0 | 0 | 0.62 | 0.76 | 0.00 | -0.30 | 7/3/2025 12:58:58 PM EST | |||
| 315.00 | 55.40 | 60.30 | 57.85 | 54.60 | % | 0.18 | 1 | 0 | 0.65 | 0.74 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 320.00 | 51.70 | 56.65 | 54.18 | 52.49 | % | 0.17 | 2 | 0 | 0.62 | 0.72 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 325.00 | 46.85 | 53.50 | 50.18 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 330.00 | 45.85 | 50.90 | 48.38 | 46.48 | % | 0.15 | 2 | 0 | 0.63 | 0.68 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 335.00 | 43.10 | 47.05 | 45.08 | 43.10 | % | 0.13 | 1 | 0 | 0.63 | 0.66 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 340.00 | 39.90 | 43.60 | 41.75 | 40.20 | % | 0.12 | 1 | 0 | 0.63 | 0.63 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 345.00 | 37.75 | 42.15 | 39.95 | % | 0.12 | 0 | 0 | 0.64 | 0.61 | 0.00 | -0.35 | 7/3/2025 12:58:58 PM EST | |||
| 350.00 | 35.35 | 40.20 | 37.78 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 355.00 | 33.50 | 38.10 | 35.80 | 32.60 | % | 0.10 | 3 | 0 | 0.65 | 0.56 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 360.00 | 30.95 | 34.40 | 32.68 | 31.50 | % | 0.09 | 4 | 0 | 0.63 | 0.54 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 365.00 | 26.10 | 32.20 | 29.15 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 370.00 | 27.00 | 30.10 | 28.55 | 27.40 | % | 0.08 | 1 | 0 | 0.63 | 0.49 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 375.00 | 24.55 | 28.60 | 26.58 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 380.00 | 23.25 | 27.70 | 25.48 | 25.00 | % | 0.07 | 2 | 0 | 0.65 | 0.45 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 385.00 | 21.00 | 24.70 | 22.85 | 24.15 | % | 0.06 | 2 | 0 | 0.63 | 0.43 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 390.00 | 18.00 | 25.75 | 21.88 | 22.79 | % | 0.06 | 2 | 0 | 0.63 | 0.41 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 395.00 | 18.60 | 22.55 | 20.58 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.00 | -0.35 | 7/3/2025 12:58:58 PM EST | |||
| 400.00 | 17.00 | 20.50 | 18.75 | 18.90 | % | 0.05 | 1 | 0 | 0.65 | 0.37 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 405.00 | 16.15 | 19.25 | 17.70 | % | 0.04 | 0 | 0 | 0.65 | 0.35 | 0.00 | -0.34 | 7/3/2025 12:58:58 PM EST | |||
| 410.00 | 15.15 | 18.50 | 16.83 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 415.00 | 11.35 | 19.55 | 15.45 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 420.00 | 12.90 | 17.85 | 15.38 | 15.00 | % | 0.04 | 2 | 0 | 0.66 | 0.30 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 425.00 | 9.65 | 17.60 | 13.63 | 12.84 | % | 0.03 | 1 | 0 | 0.67 | 0.29 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 3.30 | 11.70 | 7.50 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.24 | 7/3/2025 12:58:58 PM EST | |||
| 290.00 | 7.65 | 9.85 | 8.75 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.00 | -0.25 | 7/3/2025 12:58:58 PM EST | |||
| 295.00 | 5.90 | 10.75 | 8.33 | 10.10 | % | 0.03 | 1 | 0 | 0.62 | -0.18 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 300.00 | 6.65 | 14.40 | 10.53 | 10.00 | % | 0.04 | 2 | 0 | 0.63 | -0.20 | 0.00 | -0.28 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 305.00 | 11.15 | 16.15 | 13.65 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.00 | -0.29 | 7/3/2025 12:58:58 PM EST | |||
| 310.00 | 12.70 | 14.80 | 13.75 | % | 0.04 | 0 | 0 | 0.66 | -0.24 | 0.00 | -0.30 | 7/3/2025 12:58:58 PM EST | |||
| 315.00 | 14.00 | 16.10 | 15.05 | % | 0.05 | 0 | 0 | 0.65 | -0.26 | 0.00 | -0.31 | 7/3/2025 12:58:58 PM EST | |||
| 320.00 | 15.75 | 20.65 | 18.20 | % | 0.06 | 0 | 0 | 0.65 | -0.28 | 0.00 | -0.32 | 7/3/2025 12:58:58 PM EST | |||
| 325.00 | 17.75 | 22.00 | 19.88 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 330.00 | 19.45 | 21.75 | 20.60 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.00 | -0.34 | 7/3/2025 12:58:58 PM EST | |||
| 335.00 | 19.25 | 24.15 | 21.70 | 23.60 | % | 0.06 | 3 | 0 | 0.63 | -0.34 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 340.00 | 24.10 | 26.40 | 25.25 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.00 | -0.35 | 7/3/2025 12:58:58 PM EST | |||
| 345.00 | 23.15 | 28.60 | 25.88 | 27.83 | % | 0.08 | 3 | 0 | 0.65 | -0.39 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 350.00 | 28.50 | 31.25 | 29.88 | % | 0.09 | 0 | 0 | 0.65 | -0.41 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 355.00 | 31.55 | 35.95 | 33.75 | % | 0.10 | 0 | 0 | 0.66 | -0.44 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 360.00 | 31.50 | 37.15 | 34.33 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 365.00 | 36.45 | 40.00 | 38.23 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 370.00 | 39.75 | 44.60 | 42.18 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 375.00 | 42.05 | 47.75 | 44.90 | % | 0.12 | 0 | 0 | 0.65 | -0.53 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 380.00 | 44.95 | 49.30 | 47.13 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 385.00 | 48.85 | 52.85 | 50.85 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.00 | -0.36 | 7/3/2025 12:58:58 PM EST | |||
| 390.00 | 53.30 | 57.90 | 55.60 | % | 0.14 | 0 | 0 | 0.68 | -0.59 | 0.00 | -0.35 | 7/3/2025 12:58:58 PM EST | |||
| 395.00 | 54.75 | 61.55 | 58.15 | % | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.00 | -0.35 | 7/3/2025 12:58:58 PM EST | |||
| 400.00 | 59.80 | 65.20 | 62.50 | % | 0.16 | 0 | 0 | 0.66 | -0.63 | 0.00 | -0.34 | 7/3/2025 12:58:58 PM EST | |||
| 405.00 | 63.25 | 69.00 | 66.13 | % | 0.16 | 0 | 0 | 0.66 | -0.65 | 0.00 | -0.34 | 7/3/2025 12:58:58 PM EST | |||
| 410.00 | 67.00 | 72.80 | 69.90 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 415.00 | 71.05 | 75.15 | 73.10 | % | 0.18 | 0 | 0 | 0.67 | -0.68 | 0.00 | -0.33 | 7/3/2025 12:58:58 PM EST | |||
| 420.00 | 74.45 | 79.15 | 76.80 | % | 0.18 | 0 | 0 | 0.68 | -0.70 | 0.00 | -0.32 | 7/3/2025 12:58:58 PM EST | |||
| 425.00 | 78.80 | 84.75 | 81.78 | % | 0.19 | 0 | 0 | 0.69 | -0.71 | 0.00 | -0.31 | 7/3/2025 12:58:58 PM EST |