Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $150.11 as of 6/25/2026 1:37:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.30 | 69.80 | 67.05 | % | 0.84 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.03 | 6/25/2026 12:59:01 PM EST | |||
| 85.00 | 59.20 | 65.00 | 62.10 | 64.45 | % | 0.73 | 2 | 0 | 1.47 | 0.99 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 90.00 | 54.05 | 60.25 | 57.15 | % | 0.64 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.05 | 6/25/2026 12:59:01 PM EST | |||
| 95.00 | 49.70 | 55.55 | 52.63 | % | 0.55 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.06 | 6/25/2026 12:59:01 PM EST | |||
| 100.00 | 45.15 | 51.00 | 48.08 | % | 0.48 | 0 | 0 | 1.22 | 0.94 | 0.00 | -0.08 | 6/25/2026 12:59:01 PM EST | |||
| 105.00 | 41.00 | 46.55 | 43.78 | % | 0.42 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.10 | 6/25/2026 12:59:01 PM EST | |||
| 110.00 | 36.70 | 42.30 | 39.50 | % | 0.36 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 115.00 | 32.60 | 38.20 | 35.40 | % | 0.31 | 0 | 0 | 0.82 | 0.86 | 0.01 | -0.13 | 6/25/2026 12:59:01 PM EST | |||
| 120.00 | 28.60 | 34.30 | 31.45 | % | 0.26 | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.14 | 6/25/2026 12:59:01 PM EST | |||
| 125.00 | 24.10 | 30.70 | 27.40 | % | 0.22 | 0 | 0 | 0.77 | 0.77 | 0.01 | -0.16 | 6/25/2026 12:59:01 PM EST | |||
| 130.00 | 20.80 | 27.35 | 24.08 | 24.80 | % | 0.19 | 86 | 0 | 0.76 | 0.73 | 0.01 | -0.17 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 135.00 | 17.30 | 24.25 | 20.78 | 21.65 | % | 0.15 | 2 | 0 | 0.73 | 0.68 | 0.01 | -0.18 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 140.00 | 14.75 | 21.50 | 18.13 | % | 0.13 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.19 | 6/25/2026 12:59:01 PM EST | |||
| 145.00 | 12.40 | 19.00 | 15.70 | 15.72 | % | 0.11 | 2 | 0 | 0.75 | 0.57 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 150.00 | 10.20 | 16.65 | 13.43 | 13.53 | % | 0.09 | 19 | 0 | 0.73 | 0.52 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 155.00 | 8.35 | 14.90 | 11.63 | 12.75 | % | 0.08 | 2 | 0 | 0.75 | 0.47 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 160.00 | 6.75 | 13.25 | 10.00 | % | 0.06 | 0 | 0 | 0.75 | 0.42 | 0.01 | -0.18 | 6/25/2026 12:59:01 PM EST | |||
| 165.00 | 3.95 | 11.80 | 7.88 | % | 0.05 | 0 | 0 | 0.71 | 0.37 | 0.01 | -0.17 | 6/25/2026 12:59:01 PM EST | |||
| 170.00 | 3.45 | 9.95 | 6.70 | 7.25 | % | 0.04 | 2 | 0 | 0.71 | 0.32 | 0.01 | -0.16 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 175.00 | 2.15 | 9.55 | 5.85 | % | 0.03 | 0 | 0 | 0.72 | 0.28 | 0.01 | -0.15 | 6/25/2026 12:59:01 PM EST | |||
| 180.00 | 1.45 | 8.25 | 4.85 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.14 | 6/25/2026 12:59:01 PM EST | |||
| 185.00 | 2.06 | 7.00 | 4.53 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.01 | -0.13 | 6/25/2026 12:59:01 PM EST | |||
| 190.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 195.00 | 1.86 | 7.00 | 4.43 | % | 0.02 | 0 | 0 | 0.79 | 0.15 | 0.01 | -0.10 | 6/25/2026 12:59:01 PM EST | |||
| 200.00 | 1.64 | 2.90 | 2.27 | 2.48 | % | 0.01 | 3 | 0 | 0.73 | 0.12 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 205.00 | 1.29 | 4.20 | 2.75 | 1.30 | % | 0.01 | 1 | 0 | 0.79 | 0.10 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 210.00 | 1.04 | 2.53 | 1.79 | 1.79 | % | 0.01 | 134 | 0 | 0.76 | 0.09 | 0.00 | -0.07 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 215.00 | 0.00 | 1.98 | 0.99 | 1.51 | % | 0.00 | 94 | 0 | 0.83 | 0.07 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 220.00 | 0.73 | 1.62 | 1.18 | 1.41 | % | 0.01 | 164 | 0 | 0.75 | 0.06 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.32 | 0.79 | 0.56 | 0.57 | % | 0.01 | 255 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 85.00 | 0.40 | 1.04 | 0.72 | 0.70 | % | 0.01 | 250 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 90.00 | 0.55 | 1.36 | 0.96 | 0.95 | % | 0.01 | 1 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 95.00 | 0.92 | 1.88 | 1.40 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.06 | 6/25/2026 12:59:01 PM EST | |||
| 100.00 | 1.26 | 2.25 | 1.76 | 1.60 | % | 0.02 | 1 | 0 | 0.87 | -0.06 | 0.00 | -0.08 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 105.00 | 1.55 | 3.10 | 2.33 | 2.10 | % | 0.02 | 1 | 0 | 0.85 | -0.08 | 0.00 | -0.10 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 110.00 | 2.15 | 3.80 | 2.98 | 2.85 | % | 0.03 | 4 | 0 | 0.83 | -0.11 | 0.00 | -0.11 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 115.00 | 2.61 | 5.05 | 3.83 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.01 | -0.13 | 6/25/2026 12:59:01 PM EST | |||
| 120.00 | 3.55 | 5.50 | 4.53 | 4.60 | % | 0.04 | 4 | 0 | 0.76 | -0.18 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 125.00 | 4.45 | 7.55 | 6.00 | 6.50 | % | 0.05 | 1 | 0 | 0.78 | -0.23 | 0.01 | -0.16 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 130.00 | 3.65 | 10.60 | 7.13 | 7.80 | % | 0.05 | 76 | 0 | 0.73 | -0.27 | 0.01 | -0.17 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 135.00 | 7.70 | 10.70 | 9.20 | 9.55 | % | 0.07 | 2 | 0 | 0.75 | -0.32 | 0.01 | -0.18 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 140.00 | 9.95 | 13.00 | 11.48 | 11.47 | % | 0.08 | 26 | 0 | 0.73 | -0.37 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 145.00 | 11.65 | 16.05 | 13.85 | 14.25 | % | 0.10 | 18 | 0 | 0.74 | -0.43 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 150.00 | 13.40 | 20.00 | 16.70 | 17.05 | % | 0.11 | 90 | 0 | 0.75 | -0.48 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 155.00 | 16.10 | 23.30 | 19.70 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.01 | -0.19 | 6/25/2026 12:59:01 PM EST | |||
| 160.00 | 19.45 | 25.50 | 22.48 | 21.99 | % | 0.14 | 8 | 0 | 0.71 | -0.58 | 0.01 | -0.18 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 165.00 | 23.05 | 29.70 | 26.38 | 26.70 | % | 0.16 | 2 | 0 | 0.72 | -0.63 | 0.01 | -0.17 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 170.00 | 26.80 | 32.70 | 29.75 | 29.60 | % | 0.17 | 8 | 0 | 0.69 | -0.68 | 0.01 | -0.16 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 175.00 | 30.80 | 36.60 | 33.70 | 33.82 | % | 0.19 | 2 | 0 | 0.68 | -0.72 | 0.01 | -0.15 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 180.00 | 36.95 | 40.95 | 38.95 | 38.55 | % | 0.22 | 33 | 0 | 0.76 | -0.76 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 185.00 | 39.25 | 44.90 | 42.08 | % | 0.23 | 0 | 0 | 0.92 | -0.79 | 0.01 | -0.13 | 6/25/2026 12:59:01 PM EST | |||
| 190.00 | 45.45 | 49.25 | 47.35 | 46.80 | % | 0.25 | 2 | 0 | 0.76 | -0.83 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 195.00 | 48.20 | 55.70 | 51.95 | 49.13 | % | 0.27 | 1 | 0 | 0.94 | -0.85 | 0.01 | -0.10 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 200.00 | 53.10 | 58.35 | 55.73 | 54.60 | % | 0.28 | 19 | 0 | 0.96 | -0.88 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 205.00 | 57.50 | 63.15 | 60.33 | % | 0.29 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.08 | 6/25/2026 12:59:01 PM EST | |||
| 210.00 | 62.25 | 67.85 | 65.05 | 63.80 | % | 0.31 | 2 | 0 | 1.00 | -0.91 | 0.00 | -0.07 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 215.00 | 67.00 | 72.80 | 69.90 | % | 0.33 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.05 | 6/25/2026 12:59:01 PM EST | |||
| 220.00 | 71.85 | 77.60 | 74.73 | % | 0.34 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.05 | 6/25/2026 12:59:01 PM EST |