Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $256.59 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 112.80 | 115.00 | 122.80 | -32.30 | -20.83% | 2 | 21 | 0.68 | 0.93 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 108.65 | 111.15 | % | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 140.00 | 104.60 | 106.80 | 164.37 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.91 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 100.65 | 102.90 | 111.80 | -30.15 | -21.24% | 1 | 17 | 0.67 | 0.90 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 96.45 | 99.85 | 118.50 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.89 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 92.40 | 94.90 | 146.95 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.87 | 0.00 | -0.07 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 89.15 | 91.40 | 140.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.86 | 0.00 | -0.08 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 85.70 | 87.70 | % | 0 | 0 | 0.65 | 0.85 | 0.00 | -0.08 | 2/21/2025 3:59:52 PM EST | |||
| 170.00 | 82.80 | 84.25 | 96.29 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.83 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 79.05 | 81.00 | 100.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.82 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 76.30 | 77.65 | 78.65 | -61.90 | -44.05% | 5 | 1 | 0.65 | 0.80 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 72.50 | 75.40 | 81.04 | -27.66 | -25.45% | 1 | 61 | 0.65 | 0.79 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 69.85 | 71.50 | 76.86 | -8.64 | -10.11% | 4 | 5 | 0.65 | 0.77 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 66.35 | 68.60 | 115.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.75 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 63.35 | 65.75 | 67.79 | -9.76 | -12.59% | 4 | 37 | 0.64 | 0.74 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 58.50 | 60.35 | 80.20 | +5.85 | +7.87% | 1 | 22 | 0.64 | 0.70 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 53.65 | 55.40 | 54.70 | -20.36 | -27.13% | 6 | 13 | 0.64 | 0.67 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 49.85 | 50.85 | 50.40 | -12.52 | -19.90% | 13 | 4 | 0.64 | 0.64 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 45.20 | 46.70 | 46.95 | -15.45 | -24.76% | 15 | 18 | 0.64 | 0.60 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 41.90 | 42.95 | 43.15 | -11.15 | -20.54% | 86 | 250 | 0.65 | 0.57 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 37.95 | 41.05 | 39.87 | -8.68 | -17.88% | 92 | 96 | 0.65 | 0.54 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 34.70 | 37.20 | 38.40 | -8.60 | -18.30% | 52 | 217 | 0.65 | 0.51 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 31.95 | 34.00 | 34.25 | -8.25 | -19.42% | 334 | 338 | 0.65 | 0.48 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 29.85 | 31.50 | 32.00 | -7.25 | -18.48% | 54 | 219 | 0.66 | 0.45 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 26.90 | 28.60 | 28.00 | -8.47 | -23.23% | 52 | 200 | 0.65 | 0.42 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 24.65 | 26.75 | 28.40 | -5.13 | -15.30% | 24 | 69 | 0.65 | 0.40 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 22.75 | 25.30 | 23.86 | -6.19 | -20.60% | 13 | 63 | 0.66 | 0.37 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 20.75 | 22.35 | 24.40 | -4.38 | -15.22% | 6 | 540 | 0.65 | 0.35 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 19.20 | 20.90 | 20.40 | -6.60 | -24.45% | 8 | 250 | 0.66 | 0.33 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 17.90 | 19.50 | 18.89 | -5.28 | -21.85% | 131 | 222 | 0.67 | 0.31 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 15.00 | 17.20 | 17.40 | -5.13 | -22.77% | 265 | 160 | 0.66 | 0.29 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 14.15 | 17.00 | 21.04 | 0.00 | 0.00% | 0 | 54 | 0.67 | 0.27 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 13.30 | 15.85 | 14.83 | -5.28 | -26.26% | 3 | 62 | 0.66 | 0.26 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 13.15 | 14.65 | 19.50 | 0.00 | 0.00% | 0 | 320 | 0.67 | 0.24 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 12.35 | 13.85 | 12.78 | -3.92 | -23.48% | 36 | 168 | 0.68 | 0.23 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 11.35 | 12.05 | 16.50 | -3.75 | -18.52% | 3 | 55 | 0.67 | 0.21 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 10.55 | 11.20 | 11.95 | -3.20 | -21.13% | 25 | 194 | 0.67 | 0.20 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 9.50 | 10.45 | 13.39 | 0.00 | 0.00% | 0 | 101 | 0.67 | 0.19 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 8.85 | 9.70 | 20.10 | 0.00 | 0.00% | 0 | 64 | 0.67 | 0.18 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 7.25 | 10.50 | 9.68 | -2.17 | -18.32% | 10 | 187 | 0.69 | 0.17 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 4.40 | 4.75 | 3.35 | 0.00 | 0.00% | 0 | 162 | 0.67 | -0.07 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 5.15 | 5.50 | 3.66 | -0.02 | -0.55% | 2 | 8 | 0.66 | -0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 6.00 | 6.40 | 5.79 | +1.57 | +37.21% | 1 | 10 | 0.66 | -0.09 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 6.90 | 7.30 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.10 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 7.85 | 8.30 | 7.62 | +2.12 | +38.55% | 3 | 205 | 0.65 | -0.11 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 8.95 | 9.40 | 9.23 | +3.02 | +48.64% | 92 | 90 | 0.65 | -0.13 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 10.05 | 10.85 | 9.66 | +2.41 | +33.25% | 1 | 18 | 0.65 | -0.14 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 11.40 | 12.60 | 11.40 | +2.65 | +30.29% | 1 | 29 | 0.65 | -0.15 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 12.80 | 13.60 | 10.00 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.17 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 14.10 | 15.40 | 10.40 | +0.15 | +1.47% | 1 | 47 | 0.64 | -0.18 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 15.95 | 16.75 | 16.39 | +3.79 | +30.08% | 1,515 | 109 | 0.64 | -0.20 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 17.85 | 18.65 | 17.35 | +3.66 | +26.74% | 97 | 143 | 0.64 | -0.21 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 19.50 | 20.50 | 19.05 | +3.86 | +25.42% | 102 | 60 | 0.64 | -0.23 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 21.15 | 23.30 | 21.05 | +4.25 | +25.30% | 47 | 16 | 0.63 | -0.25 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 24.00 | 24.80 | 24.00 | +5.78 | +31.73% | 48 | 612 | 0.64 | -0.26 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 28.35 | 29.85 | 27.44 | +5.86 | +27.16% | 8 | 193 | 0.64 | -0.30 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 33.30 | 34.10 | 33.53 | +7.94 | +31.03% | 69 | 1,157 | 0.64 | -0.33 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 38.60 | 39.50 | 37.45 | +6.50 | +21.01% | 6 | 93 | 0.64 | -0.36 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 43.95 | 45.30 | 43.04 | +7.76 | +22.00% | 21 | 916 | 0.64 | -0.40 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 50.25 | 51.35 | 50.60 | +9.70 | +23.72% | 41 | 1,409 | 0.64 | -0.43 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 56.35 | 57.80 | 55.90 | +9.65 | +20.87% | 276 | 266 | 0.64 | -0.46 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 62.75 | 65.25 | 61.60 | +9.40 | +18.01% | 15 | 362 | 0.64 | -0.49 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 69.75 | 71.60 | 68.85 | +8.85 | +14.75% | 3 | 476 | 0.64 | -0.52 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 77.15 | 79.40 | 75.36 | +10.66 | +16.48% | 32 | 488 | 0.64 | -0.55 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 85.15 | 86.75 | 80.00 | +6.20 | +8.41% | 2 | 531 | 0.65 | -0.58 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 92.15 | 94.65 | 70.52 | 0.00 | 0.00% | 0 | 61 | 0.64 | -0.60 | 0.00 | -0.12 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 100.80 | 102.35 | 78.05 | 0.00 | 0.00% | 0 | 90 | 0.65 | -0.63 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 108.60 | 110.95 | 96.40 | -0.55 | -0.57% | 14 | 103 | 0.65 | -0.65 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 117.05 | 119.30 | 93.02 | 0.00 | 0.00% | 0 | 89 | 0.65 | -0.67 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 124.85 | 127.20 | 123.59 | +25.16 | +25.57% | 2 | 51 | 0.65 | -0.69 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 134.30 | 135.95 | 107.98 | 0.00 | 0.00% | 0 | 70 | 0.66 | -0.71 | 0.00 | -0.10 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 142.80 | 144.90 | 109.15 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.73 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 150.85 | 154.00 | % | 0 | 0 | 0.65 | -0.74 | 0.00 | -0.10 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 160.25 | 163.05 | 141.50 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.76 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 168.70 | 171.95 | 148.90 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.77 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 178.95 | 180.90 | % | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.09 | 2/21/2025 3:59:52 PM EST | |||
| 420.00 | 187.55 | 190.25 | % | 0 | 0 | 0.66 | -0.80 | 0.00 | -0.08 | 2/21/2025 3:59:52 PM EST | |||
| 430.00 | 196.70 | 200.25 | % | 0 | 0 | 0.66 | -0.81 | 0.00 | -0.08 | 2/21/2025 3:59:52 PM EST | |||
| 440.00 | 206.95 | 208.95 | 191.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.82 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 215.45 | 218.45 | % | 0 | 0 | 0.66 | -0.83 | 0.00 | -0.08 | 2/21/2025 3:59:52 PM EST |