Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $373.85 as of 7/10/2025 2:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 97.80 | 102.80 | 100.30 | % | 0.34 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.20 | 7/10/2025 3:59:46 PM EST | |||
| 300.00 | 93.20 | 98.85 | 96.03 | % | 0.32 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.21 | 7/10/2025 3:59:46 PM EST | |||
| 305.00 | 89.20 | 94.40 | 91.80 | 87.52 | % | 0.30 | 1 | 0 | 0.67 | 0.87 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 310.00 | 85.05 | 90.00 | 87.53 | 77.87 | % | 0.28 | 1 | 0 | 0.66 | 0.85 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 315.00 | 81.15 | 86.55 | 83.85 | % | 0.27 | 0 | 0 | 0.66 | 0.84 | 0.00 | -0.25 | 7/10/2025 3:59:46 PM EST | |||
| 320.00 | 77.25 | 82.55 | 79.90 | % | 0.25 | 0 | 0 | 0.66 | 0.82 | 0.00 | -0.26 | 7/10/2025 3:59:46 PM EST | |||
| 325.00 | 73.35 | 78.25 | 75.80 | % | 0.23 | 0 | 0 | 0.65 | 0.81 | 0.00 | -0.28 | 7/10/2025 3:59:46 PM EST | |||
| 330.00 | 69.65 | 75.20 | 72.43 | % | 0.22 | 0 | 0 | 0.66 | 0.79 | 0.00 | -0.29 | 7/10/2025 3:59:46 PM EST | |||
| 335.00 | 65.80 | 70.85 | 68.33 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.00 | -0.30 | 7/10/2025 3:59:46 PM EST | |||
| 340.00 | 62.50 | 68.30 | 65.40 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.00 | -0.31 | 7/10/2025 3:59:46 PM EST | |||
| 345.00 | 59.35 | 64.60 | 61.98 | % | 0.18 | 0 | 0 | 0.65 | 0.73 | 0.00 | -0.33 | 7/10/2025 3:59:46 PM EST | |||
| 350.00 | 56.10 | 61.30 | 58.70 | 58.98 | % | 0.17 | 3 | 0 | 0.65 | 0.71 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 355.00 | 52.95 | 58.35 | 55.65 | % | 0.16 | 0 | 0 | 0.65 | 0.69 | 0.00 | -0.35 | 7/10/2025 3:59:46 PM EST | |||
| 360.00 | 50.30 | 55.35 | 52.83 | % | 0.15 | 0 | 0 | 0.65 | 0.67 | 0.00 | -0.36 | 7/10/2025 3:59:46 PM EST | |||
| 365.00 | 47.95 | 52.85 | 50.40 | 49.77 | % | 0.14 | 1 | 0 | 0.66 | 0.65 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 370.00 | 45.00 | 49.75 | 47.38 | 41.90 | % | 0.13 | 1 | 0 | 0.65 | 0.63 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 375.00 | 42.60 | 47.05 | 44.83 | 35.70 | % | 0.12 | 1 | 0 | 0.66 | 0.61 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 380.00 | 40.65 | 44.50 | 42.58 | 43.23 | % | 0.11 | 5 | 0 | 0.66 | 0.59 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 385.00 | 38.80 | 41.65 | 40.23 | 40.54 | % | 0.10 | 11 | 0 | 0.66 | 0.57 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 390.00 | 36.05 | 40.05 | 38.05 | 38.00 | % | 0.10 | 23 | 0 | 0.66 | 0.55 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 395.00 | 33.90 | 38.20 | 36.05 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 400.00 | 32.30 | 35.05 | 33.68 | 33.45 | % | 0.08 | 22 | 0 | 0.66 | 0.51 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 405.00 | 29.35 | 34.45 | 31.90 | % | 0.08 | 0 | 0 | 0.67 | 0.49 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 410.00 | 28.50 | 32.20 | 30.35 | 29.05 | % | 0.07 | 3 | 0 | 0.67 | 0.47 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 415.00 | 26.20 | 30.65 | 28.43 | % | 0.07 | 0 | 0 | 0.67 | 0.45 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 420.00 | 24.60 | 29.95 | 27.28 | 26.48 | % | 0.06 | 5 | 0 | 0.68 | 0.43 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 425.00 | 22.65 | 28.65 | 25.65 | % | 0.06 | 0 | 0 | 0.68 | 0.42 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 430.00 | 21.10 | 27.10 | 24.10 | 24.15 | % | 0.06 | 15 | 0 | 0.68 | 0.40 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 435.00 | 19.95 | 26.50 | 23.23 | 20.70 | % | 0.05 | 1 | 0 | 0.69 | 0.38 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 5.00 | 8.25 | 6.63 | 5.35 | % | 0.02 | 3 | 0 | 0.72 | -0.11 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 300.00 | 4.60 | 7.85 | 6.23 | 6.35 | % | 0.02 | 2 | 0 | 0.67 | -0.12 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 305.00 | 5.25 | 9.65 | 7.45 | 5.60 | % | 0.02 | 2 | 0 | 0.68 | -0.13 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 310.00 | 7.60 | 9.05 | 8.33 | 7.81 | % | 0.03 | 2 | 0 | 0.67 | -0.15 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 315.00 | 5.90 | 11.40 | 8.65 | 9.00 | % | 0.03 | 2 | 0 | 0.65 | -0.16 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 320.00 | 9.00 | 12.70 | 10.85 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.00 | -0.26 | 7/10/2025 3:59:46 PM EST | |||
| 325.00 | 8.25 | 13.40 | 10.83 | 11.67 | % | 0.03 | 1 | 0 | 0.65 | -0.19 | 0.00 | -0.28 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 330.00 | 9.40 | 14.90 | 12.15 | 13.25 | % | 0.04 | 2 | 0 | 0.64 | -0.21 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 335.00 | 11.45 | 16.35 | 13.90 | % | 0.04 | 0 | 0 | 0.65 | -0.23 | 0.00 | -0.30 | 7/10/2025 3:59:46 PM EST | |||
| 340.00 | 12.85 | 16.85 | 14.85 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.00 | -0.31 | 7/10/2025 3:59:46 PM EST | |||
| 345.00 | 13.85 | 19.55 | 16.70 | 16.25 | % | 0.05 | 2 | 0 | 0.64 | -0.27 | 0.00 | -0.33 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 350.00 | 15.65 | 21.15 | 18.40 | 21.75 | % | 0.05 | 4 | 0 | 0.64 | -0.29 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 355.00 | 17.65 | 22.45 | 20.05 | 21.52 | % | 0.06 | 1 | 0 | 0.64 | -0.31 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 360.00 | 19.80 | 24.85 | 22.33 | 24.50 | % | 0.06 | 3 | 0 | 0.64 | -0.33 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 365.00 | 22.35 | 27.05 | 24.70 | 25.22 | % | 0.07 | 6 | 0 | 0.65 | -0.35 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 370.00 | 24.30 | 29.75 | 27.03 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.00 | -0.37 | 7/10/2025 3:59:46 PM EST | |||
| 375.00 | 26.90 | 32.00 | 29.45 | 29.97 | % | 0.08 | 3 | 0 | 0.65 | -0.39 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 380.00 | 29.60 | 34.25 | 31.93 | 32.80 | % | 0.08 | 5 | 0 | 0.65 | -0.41 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 385.00 | 32.45 | 37.25 | 34.85 | 34.70 | % | 0.09 | 8 | 0 | 0.66 | -0.43 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 390.00 | 34.80 | 40.30 | 37.55 | % | 0.10 | 0 | 0 | 0.66 | -0.45 | 0.00 | -0.39 | 7/10/2025 3:59:46 PM EST | |||
| 395.00 | 37.85 | 42.90 | 40.38 | 43.62 | % | 0.10 | 11 | 0 | 0.66 | -0.47 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 400.00 | 41.00 | 45.75 | 43.38 | 46.70 | % | 0.11 | 10 | 0 | 0.66 | -0.49 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 405.00 | 43.65 | 49.65 | 46.65 | % | 0.12 | 0 | 0 | 0.66 | -0.51 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 410.00 | 46.90 | 52.55 | 49.73 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 415.00 | 50.45 | 55.75 | 53.10 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 420.00 | 53.75 | 59.20 | 56.48 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 425.00 | 57.30 | 62.80 | 60.05 | % | 0.14 | 0 | 0 | 0.67 | -0.58 | 0.00 | -0.40 | 7/10/2025 3:59:46 PM EST | |||
| 430.00 | 61.20 | 66.60 | 63.90 | % | 0.15 | 0 | 0 | 0.68 | -0.60 | 0.00 | -0.39 | 7/10/2025 3:59:46 PM EST | |||
| 435.00 | 64.55 | 70.30 | 67.43 | % | 0.16 | 0 | 0 | 0.68 | -0.62 | 0.00 | -0.39 | 7/10/2025 3:59:46 PM EST |