put$75.00
2026-10-30- Bid
- $0.00
- Ask
- $0.07
- Last / Mark
- $0.03 / $0.04
- Vol / OI
- 55 / 430
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 210.94%
NASDAQ · Financial Services · Options
Coinbase Global (COIN) Options Chain, IV & Open Interest
Options chain for COIN: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $164.45-2.74%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 1:10 AM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 122 for this expiry · 447 across all expirations
- Selected expiration
- 2026-10-30
- Sample · 80 of 122 contracts
- Put / call volume ratio
- 0.37
- Table sample · Puts 14.9K · Calls 40.2K
- Put / call OI (selected expiry)
- 0.75
- Puts 22.2K · Calls 29.8K · table sample
Expiration strip
Choose an expiration.
Options surface
COIN 2026-10-30 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $165.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COIN261030P00075000 | put | 2026-10-30 | $75.00 | $0.00 | $0.07 | $0.03 | $0.04 | 55 | 430 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 210.94% |
| COIN261030C00080000 | call | 2026-10-30 | $80.00 | $81.15 | $88.60 | $92.23 | $84.88 | - | 1 | 2026-10-24 | Oct 14, 2026, 2:37 PM | 268.95% |
| COIN261030P00080000 | put | 2026-10-30 | $80.00 | $0.00 | $0.08 | $0.01 | $0.04 | 25 | 91 | 2026-10-24 | Oct 22, 2026, 2:00 PM | 196.88% |
| COIN261030P00085000 | put | 2026-10-30 | $85.00 | $0.00 | $0.95 | $0.03 | $0.48 | 9 | 405 | 2026-10-24 | Oct 22, 2026, 2:08 PM | 253.32% |
| COIN261030P00090000 | put | 2026-10-30 | $90.00 | $0.00 | $0.09 | $0.06 | $0.05 | 1,040 | 1,138 | 2026-10-24 | Oct 23, 2026, 3:46 PM | 168.75% |
| COIN261030P00095000 | put | 2026-10-30 | $95.00 | $0.01 | $0.07 | $0.07 | $0.04 | 500 | 17 | 2026-10-24 | Oct 23, 2026, 12:00 PM | 153.13% |
| COIN261030C00100000 | call | 2026-10-30 | $100.00 | $61.20 | $68.70 | $81.44 | $64.95 | 2 | 2 | 2026-10-24 | Oct 16, 2026, 11:48 AM | 199.41% |
| COIN261030P00100000 | put | 2026-10-30 | $100.00 | $0.05 | $0.10 | $0.10 | $0.08 | 1,122 | 2,249 | 2026-10-24 | Oct 23, 2026, 3:57 PM | 150.39% |
| COIN261030C00105000 | call | 2026-10-30 | $105.00 | $56.05 | $63.70 | $75.90 | $59.88 | 2 | 2 | 2026-10-24 | Oct 16, 2026, 11:49 AM | 177.15% |
| COIN261030P00105000 | put | 2026-10-30 | $105.00 | $0.00 | $0.59 | $0.06 | $0.30 | 14 | 172 | 2026-10-24 | Oct 23, 2026, 3:38 PM | 166.41% |
| COIN261030C00110000 | call | 2026-10-30 | $110.00 | $51.65 | $58.70 | $67.55 | $55.18 | - | 1 | 2026-10-24 | Oct 15, 2026, 11:32 AM | 178.71% |
| COIN261030P00110000 | put | 2026-10-30 | $110.00 | $0.06 | $0.11 | $0.08 | $0.08 | 1,654 | 845 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 126.17% |
| COIN261030C00115000 | call | 2026-10-30 | $115.00 | $46.00 | $53.75 | $67.20 | $49.88 | 2 | 0 | 2026-10-24 | Oct 16, 2026, 10:16 AM | 145.90% |
| COIN261030P00115000 | put | 2026-10-30 | $115.00 | $0.11 | $0.14 | $0.12 | $0.13 | 76 | 239 | 2026-10-24 | Oct 23, 2026, 3:34 PM | 119.73% |
| COIN261030C00120000 | call | 2026-10-30 | $120.00 | $41.00 | $48.80 | $51.38 | $44.90 | 1 | 2 | 2026-10-24 | Oct 22, 2026, 11:05 AM | 132.42% |
| COIN261030P00120000 | put | 2026-10-30 | $120.00 | $0.11 | $0.20 | $0.15 | $0.16 | 197 | 338 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 110.55% |
| COIN261030C00125000 | call | 2026-10-30 | $125.00 | $36.50 | $43.85 | $44.32 | $40.18 | 1 | 14 | 2026-10-24 | Oct 22, 2026, 1:54 PM | 130.37% |
| COIN261030P00125000 | put | 2026-10-30 | $125.00 | $0.22 | $0.27 | $0.24 | $0.25 | 30 | 768 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 105.47% |
| COIN261030C00130000 | call | 2026-10-30 | $130.00 | $31.60 | $39.00 | $39.53 | $35.30 | 1 | 3 | 2026-10-24 | Oct 22, 2026, 11:07 AM | 119.63% |
| COIN261030P00130000 | put | 2026-10-30 | $130.00 | $0.32 | $0.39 | $0.34 | $0.36 | 833 | 372 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 99.12% |
| COIN261030C00135000 | call | 2026-10-30 | $135.00 | $26.50 | $34.20 | $31.26 | $30.35 | 5 | 47 | 2026-10-24 | Oct 23, 2026, 1:30 PM | 105.86% |
| COIN261030P00135000 | put | 2026-10-30 | $135.00 | $0.48 | $0.61 | $0.54 | $0.54 | 527 | 672 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 93.95% |
| COIN261030C00140000 | call | 2026-10-30 | $140.00 | $21.80 | $29.60 | $26.55 | $25.70 | 11 | 25 | 2026-10-24 | Oct 23, 2026, 1:30 PM | 99.51% |
| COIN261030P00140000 | put | 2026-10-30 | $140.00 | $0.84 | $0.95 | $0.92 | $0.90 | 401 | 1,024 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 90.53% |
| COIN261030C00145000 | call | 2026-10-30 | $145.00 | $17.35 | $24.95 | $22.05 | $21.15 | 6 | 31 | 2026-10-24 | Oct 23, 2026, 2:42 PM | 92.48% |
| COIN261030P00145000 | put | 2026-10-30 | $145.00 | $1.43 | $1.59 | $1.48 | $1.51 | 343 | 934 | 2026-10-24 | Oct 23, 2026, 3:56 PM | 88.79% |
| COIN261030C00149000 | call | 2026-10-30 | $149.00 | $13.85 | $21.65 | $24.38 | $17.75 | 154 | 72 | 2026-10-24 | Oct 15, 2026, 10:18 AM | 88.77% |
| COIN261030P00149000 | put | 2026-10-30 | $149.00 | $2.13 | $2.71 | $2.24 | $2.42 | 44 | 170 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 90.67% |
| COIN261030C00150000 | call | 2026-10-30 | $150.00 | $13.55 | $20.55 | $16.50 | $17.05 | 3 | 78 | 2026-10-24 | Oct 23, 2026, 3:39 PM | 89.70% |
| COIN261030P00150000 | put | 2026-10-30 | $150.00 | $2.36 | $2.55 | $2.37 | $2.46 | 1,281 | 1,757 | 2026-10-24 | Oct 23, 2026, 3:55 PM | 87.50% |
| COIN261030C00152500 | call | 2026-10-30 | $152.50 | $11.70 | $18.75 | $14.60 | $15.23 | 3 | 29 | 2026-10-24 | Oct 23, 2026, 3:40 PM | 89.70% |
| COIN261030P00152500 | put | 2026-10-30 | $152.50 | $3.00 | $3.20 | $3.08 | $3.10 | 303 | 289 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.28% |
| COIN261030C00155000 | call | 2026-10-30 | $155.00 | $11.15 | $15.90 | $14.50 | $13.53 | 11 | 42 | 2026-10-24 | Oct 23, 2026, 12:23 PM | 89.82% |
| COIN261030P00155000 | put | 2026-10-30 | $155.00 | $3.70 | $3.95 | $3.87 | $3.83 | 1,569 | 780 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 86.65% |
| COIN261030C00157500 | call | 2026-10-30 | $157.50 | $10.70 | $13.10 | $12.90 | $11.90 | 5 | 5 | 2026-10-24 | Oct 23, 2026, 12:32 PM | 89.42% |
| COIN261030P00157500 | put | 2026-10-30 | $157.50 | $4.50 | $4.80 | $4.60 | $4.65 | 569 | 472 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 85.82% |
| COIN261030C00160000 | call | 2026-10-30 | $160.00 | $10.10 | $10.90 | $10.00 | $10.50 | 88 | 51 | 2026-10-24 | Oct 23, 2026, 3:35 PM | 90.23% |
| COIN261030P00160000 | put | 2026-10-30 | $160.00 | $5.60 | $5.85 | $5.65 | $5.73 | 584 | 1,046 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 86.50% |
| COIN261030C00162500 | call | 2026-10-30 | $162.50 | $8.75 | $9.20 | $8.70 | $8.98 | 115 | 125 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 88.21% |
| COIN261030P00162500 | put | 2026-10-30 | $162.50 | $6.65 | $7.00 | $6.74 | $6.83 | 1,316 | 733 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 85.99% |
| COIN261030C00165000 | call | 2026-10-30 | $165.00 | $7.60 | $7.80 | $7.64 | $7.70 | 608 | 145 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.65% |
| COIN261030P00165000 | put | 2026-10-30 | $165.00 | $7.85 | $8.20 | $7.95 | $8.02 | 500 | 744 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 85.18% |
| COIN261030C00167500 | call | 2026-10-30 | $167.50 | $6.50 | $7.00 | $6.54 | $6.75 | 346 | 76 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 89.31% |
| COIN261030P00167500 | put | 2026-10-30 | $167.50 | $9.20 | $9.65 | $9.25 | $9.43 | 309 | 786 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 85.18% |
| COIN261030C00170000 | call | 2026-10-30 | $170.00 | $5.45 | $5.60 | $5.70 | $5.53 | 5,817 | 388 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 86.60% |
| COIN261030P00170000 | put | 2026-10-30 | $170.00 | $10.85 | $11.35 | $11.05 | $11.10 | 393 | 1,100 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 86.89% |
| COIN261030C00172500 | call | 2026-10-30 | $172.50 | $4.55 | $4.90 | $4.79 | $4.73 | 10,118 | 1,830 | 2026-10-24 | Oct 23, 2026, 3:55 PM | 87.35% |
| COIN261030P00172500 | put | 2026-10-30 | $172.50 | $11.60 | $13.55 | $12.72 | $12.58 | 70 | 667 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 85.01% |
| COIN261030C00175000 | call | 2026-10-30 | $175.00 | $3.85 | $4.15 | $3.98 | $4.00 | 974 | 4,348 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.74% |
| COIN261030P00175000 | put | 2026-10-30 | $175.00 | $13.10 | $14.60 | $14.07 | $13.85 | 165 | 334 | 2026-10-24 | Oct 23, 2026, 3:55 PM | 79.10% |
| COIN261030C00177500 | call | 2026-10-30 | $177.50 | $3.20 | $3.50 | $3.29 | $3.35 | 5,238 | 1,997 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.89% |
| COIN261030P00177500 | put | 2026-10-30 | $177.50 | $14.80 | $18.50 | $16.86 | $16.65 | 48 | 195 | 2026-10-24 | Oct 23, 2026, 3:33 PM | 91.09% |
| COIN261030C00180000 | call | 2026-10-30 | $180.00 | $2.64 | $2.86 | $2.75 | $2.75 | 10,626 | 2,784 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.48% |
| COIN261030P00180000 | put | 2026-10-30 | $180.00 | $16.85 | $19.55 | $18.02 | $18.20 | 71 | 787 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 86.08% |
| COIN261030C00182500 | call | 2026-10-30 | $182.50 | $2.00 | $2.33 | $2.40 | $2.17 | 438 | 4,292 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 85.94% |
| COIN261030P00182500 | put | 2026-10-30 | $182.50 | $16.50 | $23.75 | $21.01 | $20.13 | 490 | 186 | 2026-10-24 | Oct 23, 2026, 3:43 PM | 84.57% |
| COIN261030C00185000 | call | 2026-10-30 | $185.00 | $1.81 | $1.92 | $1.88 | $1.87 | 975 | 3,512 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 87.65% |
| COIN261030P00185000 | put | 2026-10-30 | $185.00 | $21.65 | $22.70 | $22.18 | $22.17 | 284 | 385 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 83.57% |
| COIN261030C00187500 | call | 2026-10-30 | $187.50 | $1.30 | $1.67 | $1.44 | $1.48 | 419 | 639 | 2026-10-24 | Oct 23, 2026, 3:47 PM | 87.06% |
| COIN261030P00187500 | put | 2026-10-30 | $187.50 | $20.75 | $28.40 | $22.30 | $24.58 | 50 | 349 | 2026-10-24 | Oct 23, 2026, 2:03 PM | 87.79% |
| COIN261030C00190000 | call | 2026-10-30 | $190.00 | $1.18 | $1.35 | $1.25 | $1.27 | 1,039 | 1,296 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 88.43% |
| COIN261030P00190000 | put | 2026-10-30 | $190.00 | $23.85 | $28.50 | $27.38 | $26.18 | 15 | 552 | 2026-10-24 | Oct 23, 2026, 3:30 PM | 73.29% |
| COIN261030C00192500 | call | 2026-10-30 | $192.50 | $0.96 | $1.09 | $1.05 | $1.03 | 432 | 814 | 2026-10-24 | Oct 23, 2026, 3:55 PM | 88.53% |
| COIN261030P00192500 | put | 2026-10-30 | $192.50 | $24.80 | $32.85 | $29.80 | $28.83 | 15 | 136 | 2026-10-24 | Oct 23, 2026, 3:42 PM | 82.37% |
| COIN261030C00195000 | call | 2026-10-30 | $195.00 | $0.79 | $0.89 | $0.84 | $0.84 | 437 | 646 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 89.01% |
| COIN261030P00195000 | put | 2026-10-30 | $195.00 | $27.45 | $35.35 | $27.72 | $31.40 | 6 | 181 | 2026-10-24 | Oct 22, 2026, 3:25 PM | 89.26% |
| COIN261030C00197500 | call | 2026-10-30 | $197.50 | $0.62 | $0.75 | $0.68 | $0.69 | 362 | 495 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 89.40% |
| COIN261030P00197500 | put | 2026-10-30 | $197.50 | $30.00 | $37.70 | $31.29 | $33.85 | 2 | 316 | 2026-10-24 | Oct 23, 2026, 2:10 PM | 92.72% |
| COIN261030C00200000 | call | 2026-10-30 | $200.00 | $0.51 | $0.60 | $0.60 | $0.55 | 1,161 | 3,207 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 89.75% |
| COIN261030P00200000 | put | 2026-10-30 | $200.00 | $31.75 | $40.05 | $33.64 | $35.90 | 10 | 326 | 2026-10-24 | Oct 23, 2026, 2:10 PM | 81.79% |
| COIN261030C00202500 | call | 2026-10-30 | $202.50 | $0.40 | $0.53 | $0.48 | $0.47 | 44 | 294 | 2026-10-24 | Oct 23, 2026, 3:54 PM | 90.72% |
| COIN261030P00202500 | put | 2026-10-30 | $202.50 | $34.30 | $42.30 | $34.70 | $38.30 | 8 | 23 | 2026-10-24 | Oct 22, 2026, 1:01 PM | 80.86% |
| COIN261030C00205000 | call | 2026-10-30 | $205.00 | $0.38 | $0.44 | $0.39 | $0.41 | 220 | 640 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 92.58% |
| COIN261030P00205000 | put | 2026-10-30 | $205.00 | $37.05 | $44.80 | $34.35 | $40.93 | 9 | 175 | 2026-10-24 | Oct 14, 2026, 3:09 PM | 91.02% |
| COIN261030C00207500 | call | 2026-10-30 | $207.50 | $0.19 | $0.65 | $0.33 | $0.42 | 157 | 252 | 2026-10-24 | Oct 23, 2026, 3:38 PM | 96.97% |
| COIN261030P00207500 | put | 2026-10-30 | $207.50 | $39.80 | $47.15 | $37.92 | $43.47 | 6 | 10 | 2026-10-24 | Oct 22, 2026, 11:34 AM | 97.27% |
| COIN261030C00210000 | call | 2026-10-30 | $210.00 | $0.18 | $0.50 | $0.29 | $0.34 | 314 | 1,486 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 97.07% |
| COIN261030P00210000 | put | 2026-10-30 | $210.00 | $42.30 | $49.60 | $41.70 | $45.95 | 2 | 31 | 2026-10-24 | Oct 22, 2026, 2:21 PM | 100.00% |
| COIN261030C00212500 | call | 2026-10-30 | $212.50 | $0.20 | $0.70 | $0.25 | $0.45 | 93 | 103 | 2026-10-24 | Oct 23, 2026, 3:38 PM | 106.15% |
| COIN261030P00212500 | put | 2026-10-30 | $212.50 | $44.95 | $52.05 | $38.13 | $48.50 | 2 | 4 | 2026-10-24 | Oct 14, 2026, 10:38 AM | 106.15% |
call$80.00
2026-10-30- Bid
- $81.15
- Ask
- $88.60
- Last / Mark
- $92.23 / $84.88
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 14, 2026, 2:37 PM
- IV
- 268.95%
put$80.00
2026-10-30- Bid
- $0.00
- Ask
- $0.08
- Last / Mark
- $0.01 / $0.04
- Vol / OI
- 25 / 91
- Last trade (ET)
- Oct 22, 2026, 2:00 PM
- IV
- 196.88%
put$85.00
2026-10-30- Bid
- $0.00
- Ask
- $0.95
- Last / Mark
- $0.03 / $0.48
- Vol / OI
- 9 / 405
- Last trade (ET)
- Oct 22, 2026, 2:08 PM
- IV
- 253.32%
put$90.00
2026-10-30- Bid
- $0.00
- Ask
- $0.09
- Last / Mark
- $0.06 / $0.05
- Vol / OI
- 1,040 / 1,138
- Last trade (ET)
- Oct 23, 2026, 3:46 PM
- IV
- 168.75%
put$95.00
2026-10-30- Bid
- $0.01
- Ask
- $0.07
- Last / Mark
- $0.07 / $0.04
- Vol / OI
- 500 / 17
- Last trade (ET)
- Oct 23, 2026, 12:00 PM
- IV
- 153.13%
call$100.00
2026-10-30- Bid
- $61.20
- Ask
- $68.70
- Last / Mark
- $81.44 / $64.95
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 16, 2026, 11:48 AM
- IV
- 199.41%
put$100.00
2026-10-30- Bid
- $0.05
- Ask
- $0.10
- Last / Mark
- $0.10 / $0.08
- Vol / OI
- 1,122 / 2,249
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 150.39%
call$105.00
2026-10-30- Bid
- $56.05
- Ask
- $63.70
- Last / Mark
- $75.90 / $59.88
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 16, 2026, 11:49 AM
- IV
- 177.15%
put$105.00
2026-10-30- Bid
- $0.00
- Ask
- $0.59
- Last / Mark
- $0.06 / $0.30
- Vol / OI
- 14 / 172
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 166.41%
call$110.00
2026-10-30- Bid
- $51.65
- Ask
- $58.70
- Last / Mark
- $67.55 / $55.18
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 15, 2026, 11:32 AM
- IV
- 178.71%
put$110.00
2026-10-30- Bid
- $0.06
- Ask
- $0.11
- Last / Mark
- $0.08 / $0.08
- Vol / OI
- 1,654 / 845
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 126.17%
call$115.00
2026-10-30- Bid
- $46.00
- Ask
- $53.75
- Last / Mark
- $67.20 / $49.88
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 10:16 AM
- IV
- 145.90%
put$115.00
2026-10-30- Bid
- $0.11
- Ask
- $0.14
- Last / Mark
- $0.12 / $0.13
- Vol / OI
- 76 / 239
- Last trade (ET)
- Oct 23, 2026, 3:34 PM
- IV
- 119.73%
call$120.00
2026-10-30- Bid
- $41.00
- Ask
- $48.80
- Last / Mark
- $51.38 / $44.90
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 11:05 AM
- IV
- 132.42%
put$120.00
2026-10-30- Bid
- $0.11
- Ask
- $0.20
- Last / Mark
- $0.15 / $0.16
- Vol / OI
- 197 / 338
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 110.55%
call$125.00
2026-10-30- Bid
- $36.50
- Ask
- $43.85
- Last / Mark
- $44.32 / $40.18
- Vol / OI
- 1 / 14
- Last trade (ET)
- Oct 22, 2026, 1:54 PM
- IV
- 130.37%
put$125.00
2026-10-30- Bid
- $0.22
- Ask
- $0.27
- Last / Mark
- $0.24 / $0.25
- Vol / OI
- 30 / 768
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 105.47%
call$130.00
2026-10-30- Bid
- $31.60
- Ask
- $39.00
- Last / Mark
- $39.53 / $35.30
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 22, 2026, 11:07 AM
- IV
- 119.63%
put$130.00
2026-10-30- Bid
- $0.32
- Ask
- $0.39
- Last / Mark
- $0.34 / $0.36
- Vol / OI
- 833 / 372
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 99.12%
call$135.00
2026-10-30- Bid
- $26.50
- Ask
- $34.20
- Last / Mark
- $31.26 / $30.35
- Vol / OI
- 5 / 47
- Last trade (ET)
- Oct 23, 2026, 1:30 PM
- IV
- 105.86%
put$135.00
2026-10-30- Bid
- $0.48
- Ask
- $0.61
- Last / Mark
- $0.54 / $0.54
- Vol / OI
- 527 / 672
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 93.95%
call$140.00
2026-10-30- Bid
- $21.80
- Ask
- $29.60
- Last / Mark
- $26.55 / $25.70
- Vol / OI
- 11 / 25
- Last trade (ET)
- Oct 23, 2026, 1:30 PM
- IV
- 99.51%
put$140.00
2026-10-30- Bid
- $0.84
- Ask
- $0.95
- Last / Mark
- $0.92 / $0.90
- Vol / OI
- 401 / 1,024
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 90.53%
call$145.00
2026-10-30- Bid
- $17.35
- Ask
- $24.95
- Last / Mark
- $22.05 / $21.15
- Vol / OI
- 6 / 31
- Last trade (ET)
- Oct 23, 2026, 2:42 PM
- IV
- 92.48%
put$145.00
2026-10-30- Bid
- $1.43
- Ask
- $1.59
- Last / Mark
- $1.48 / $1.51
- Vol / OI
- 343 / 934
- Last trade (ET)
- Oct 23, 2026, 3:56 PM
- IV
- 88.79%
call$149.00
2026-10-30- Bid
- $13.85
- Ask
- $21.65
- Last / Mark
- $24.38 / $17.75
- Vol / OI
- 154 / 72
- Last trade (ET)
- Oct 15, 2026, 10:18 AM
- IV
- 88.77%
put$149.00
2026-10-30- Bid
- $2.13
- Ask
- $2.71
- Last / Mark
- $2.24 / $2.42
- Vol / OI
- 44 / 170
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 90.67%
call$150.00
2026-10-30- Bid
- $13.55
- Ask
- $20.55
- Last / Mark
- $16.50 / $17.05
- Vol / OI
- 3 / 78
- Last trade (ET)
- Oct 23, 2026, 3:39 PM
- IV
- 89.70%
put$150.00
2026-10-30- Bid
- $2.36
- Ask
- $2.55
- Last / Mark
- $2.37 / $2.46
- Vol / OI
- 1,281 / 1,757
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 87.50%
call$152.50
2026-10-30- Bid
- $11.70
- Ask
- $18.75
- Last / Mark
- $14.60 / $15.23
- Vol / OI
- 3 / 29
- Last trade (ET)
- Oct 23, 2026, 3:40 PM
- IV
- 89.70%
put$152.50
2026-10-30- Bid
- $3.00
- Ask
- $3.20
- Last / Mark
- $3.08 / $3.10
- Vol / OI
- 303 / 289
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.28%
call$155.00
2026-10-30- Bid
- $11.15
- Ask
- $15.90
- Last / Mark
- $14.50 / $13.53
- Vol / OI
- 11 / 42
- Last trade (ET)
- Oct 23, 2026, 12:23 PM
- IV
- 89.82%
put$155.00
2026-10-30- Bid
- $3.70
- Ask
- $3.95
- Last / Mark
- $3.87 / $3.83
- Vol / OI
- 1,569 / 780
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 86.65%
call$157.50
2026-10-30- Bid
- $10.70
- Ask
- $13.10
- Last / Mark
- $12.90 / $11.90
- Vol / OI
- 5 / 5
- Last trade (ET)
- Oct 23, 2026, 12:32 PM
- IV
- 89.42%
put$157.50
2026-10-30- Bid
- $4.50
- Ask
- $4.80
- Last / Mark
- $4.60 / $4.65
- Vol / OI
- 569 / 472
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 85.82%
call$160.00
2026-10-30- Bid
- $10.10
- Ask
- $10.90
- Last / Mark
- $10.00 / $10.50
- Vol / OI
- 88 / 51
- Last trade (ET)
- Oct 23, 2026, 3:35 PM
- IV
- 90.23%
put$160.00
2026-10-30- Bid
- $5.60
- Ask
- $5.85
- Last / Mark
- $5.65 / $5.73
- Vol / OI
- 584 / 1,046
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 86.50%
call$162.50
2026-10-30- Bid
- $8.75
- Ask
- $9.20
- Last / Mark
- $8.70 / $8.98
- Vol / OI
- 115 / 125
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 88.21%
put$162.50
2026-10-30- Bid
- $6.65
- Ask
- $7.00
- Last / Mark
- $6.74 / $6.83
- Vol / OI
- 1,316 / 733
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 85.99%
call$165.00
2026-10-30- Bid
- $7.60
- Ask
- $7.80
- Last / Mark
- $7.64 / $7.70
- Vol / OI
- 608 / 145
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.65%
put$165.00
2026-10-30- Bid
- $7.85
- Ask
- $8.20
- Last / Mark
- $7.95 / $8.02
- Vol / OI
- 500 / 744
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 85.18%
call$167.50
2026-10-30- Bid
- $6.50
- Ask
- $7.00
- Last / Mark
- $6.54 / $6.75
- Vol / OI
- 346 / 76
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 89.31%
put$167.50
2026-10-30- Bid
- $9.20
- Ask
- $9.65
- Last / Mark
- $9.25 / $9.43
- Vol / OI
- 309 / 786
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 85.18%
call$170.00
2026-10-30- Bid
- $5.45
- Ask
- $5.60
- Last / Mark
- $5.70 / $5.53
- Vol / OI
- 5,817 / 388
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 86.60%
put$170.00
2026-10-30- Bid
- $10.85
- Ask
- $11.35
- Last / Mark
- $11.05 / $11.10
- Vol / OI
- 393 / 1,100
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 86.89%
call$172.50
2026-10-30- Bid
- $4.55
- Ask
- $4.90
- Last / Mark
- $4.79 / $4.73
- Vol / OI
- 10,118 / 1,830
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 87.35%
put$172.50
2026-10-30- Bid
- $11.60
- Ask
- $13.55
- Last / Mark
- $12.72 / $12.58
- Vol / OI
- 70 / 667
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 85.01%
call$175.00
2026-10-30- Bid
- $3.85
- Ask
- $4.15
- Last / Mark
- $3.98 / $4.00
- Vol / OI
- 974 / 4,348
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.74%
put$175.00
2026-10-30- Bid
- $13.10
- Ask
- $14.60
- Last / Mark
- $14.07 / $13.85
- Vol / OI
- 165 / 334
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 79.10%
call$177.50
2026-10-30- Bid
- $3.20
- Ask
- $3.50
- Last / Mark
- $3.29 / $3.35
- Vol / OI
- 5,238 / 1,997
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.89%
put$177.50
2026-10-30- Bid
- $14.80
- Ask
- $18.50
- Last / Mark
- $16.86 / $16.65
- Vol / OI
- 48 / 195
- Last trade (ET)
- Oct 23, 2026, 3:33 PM
- IV
- 91.09%
call$180.00
2026-10-30- Bid
- $2.64
- Ask
- $2.86
- Last / Mark
- $2.75 / $2.75
- Vol / OI
- 10,626 / 2,784
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.48%
put$180.00
2026-10-30- Bid
- $16.85
- Ask
- $19.55
- Last / Mark
- $18.02 / $18.20
- Vol / OI
- 71 / 787
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 86.08%
call$182.50
2026-10-30- Bid
- $2.00
- Ask
- $2.33
- Last / Mark
- $2.40 / $2.17
- Vol / OI
- 438 / 4,292
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 85.94%
put$182.50
2026-10-30- Bid
- $16.50
- Ask
- $23.75
- Last / Mark
- $21.01 / $20.13
- Vol / OI
- 490 / 186
- Last trade (ET)
- Oct 23, 2026, 3:43 PM
- IV
- 84.57%
call$185.00
2026-10-30- Bid
- $1.81
- Ask
- $1.92
- Last / Mark
- $1.88 / $1.87
- Vol / OI
- 975 / 3,512
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 87.65%
put$185.00
2026-10-30- Bid
- $21.65
- Ask
- $22.70
- Last / Mark
- $22.18 / $22.17
- Vol / OI
- 284 / 385
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 83.57%
call$187.50
2026-10-30- Bid
- $1.30
- Ask
- $1.67
- Last / Mark
- $1.44 / $1.48
- Vol / OI
- 419 / 639
- Last trade (ET)
- Oct 23, 2026, 3:47 PM
- IV
- 87.06%
put$187.50
2026-10-30- Bid
- $20.75
- Ask
- $28.40
- Last / Mark
- $22.30 / $24.58
- Vol / OI
- 50 / 349
- Last trade (ET)
- Oct 23, 2026, 2:03 PM
- IV
- 87.79%
call$190.00
2026-10-30- Bid
- $1.18
- Ask
- $1.35
- Last / Mark
- $1.25 / $1.27
- Vol / OI
- 1,039 / 1,296
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 88.43%
put$190.00
2026-10-30- Bid
- $23.85
- Ask
- $28.50
- Last / Mark
- $27.38 / $26.18
- Vol / OI
- 15 / 552
- Last trade (ET)
- Oct 23, 2026, 3:30 PM
- IV
- 73.29%
call$192.50
2026-10-30- Bid
- $0.96
- Ask
- $1.09
- Last / Mark
- $1.05 / $1.03
- Vol / OI
- 432 / 814
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 88.53%
put$192.50
2026-10-30- Bid
- $24.80
- Ask
- $32.85
- Last / Mark
- $29.80 / $28.83
- Vol / OI
- 15 / 136
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- 82.37%
call$195.00
2026-10-30- Bid
- $0.79
- Ask
- $0.89
- Last / Mark
- $0.84 / $0.84
- Vol / OI
- 437 / 646
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 89.01%
put$195.00
2026-10-30- Bid
- $27.45
- Ask
- $35.35
- Last / Mark
- $27.72 / $31.40
- Vol / OI
- 6 / 181
- Last trade (ET)
- Oct 22, 2026, 3:25 PM
- IV
- 89.26%
call$197.50
2026-10-30- Bid
- $0.62
- Ask
- $0.75
- Last / Mark
- $0.68 / $0.69
- Vol / OI
- 362 / 495
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 89.40%
put$197.50
2026-10-30- Bid
- $30.00
- Ask
- $37.70
- Last / Mark
- $31.29 / $33.85
- Vol / OI
- 2 / 316
- Last trade (ET)
- Oct 23, 2026, 2:10 PM
- IV
- 92.72%
call$200.00
2026-10-30- Bid
- $0.51
- Ask
- $0.60
- Last / Mark
- $0.60 / $0.55
- Vol / OI
- 1,161 / 3,207
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 89.75%
put$200.00
2026-10-30- Bid
- $31.75
- Ask
- $40.05
- Last / Mark
- $33.64 / $35.90
- Vol / OI
- 10 / 326
- Last trade (ET)
- Oct 23, 2026, 2:10 PM
- IV
- 81.79%
call$202.50
2026-10-30- Bid
- $0.40
- Ask
- $0.53
- Last / Mark
- $0.48 / $0.47
- Vol / OI
- 44 / 294
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 90.72%
put$202.50
2026-10-30- Bid
- $34.30
- Ask
- $42.30
- Last / Mark
- $34.70 / $38.30
- Vol / OI
- 8 / 23
- Last trade (ET)
- Oct 22, 2026, 1:01 PM
- IV
- 80.86%
call$205.00
2026-10-30- Bid
- $0.38
- Ask
- $0.44
- Last / Mark
- $0.39 / $0.41
- Vol / OI
- 220 / 640
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 92.58%
put$205.00
2026-10-30- Bid
- $37.05
- Ask
- $44.80
- Last / Mark
- $34.35 / $40.93
- Vol / OI
- 9 / 175
- Last trade (ET)
- Oct 14, 2026, 3:09 PM
- IV
- 91.02%
call$207.50
2026-10-30- Bid
- $0.19
- Ask
- $0.65
- Last / Mark
- $0.33 / $0.42
- Vol / OI
- 157 / 252
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 96.97%
put$207.50
2026-10-30- Bid
- $39.80
- Ask
- $47.15
- Last / Mark
- $37.92 / $43.47
- Vol / OI
- 6 / 10
- Last trade (ET)
- Oct 22, 2026, 11:34 AM
- IV
- 97.27%
call$210.00
2026-10-30- Bid
- $0.18
- Ask
- $0.50
- Last / Mark
- $0.29 / $0.34
- Vol / OI
- 314 / 1,486
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 97.07%
put$210.00
2026-10-30- Bid
- $42.30
- Ask
- $49.60
- Last / Mark
- $41.70 / $45.95
- Vol / OI
- 2 / 31
- Last trade (ET)
- Oct 22, 2026, 2:21 PM
- IV
- 100.00%
call$212.50
2026-10-30- Bid
- $0.20
- Ask
- $0.70
- Last / Mark
- $0.25 / $0.45
- Vol / OI
- 93 / 103
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 106.15%
put$212.50
2026-10-30- Bid
- $44.95
- Ask
- $52.05
- Last / Mark
- $38.13 / $48.50
- Vol / OI
- 2 / 4
- Last trade (ET)
- Oct 14, 2026, 10:38 AM
- IV
- 106.15%
Sample of 80 contracts nearest the quote, out of 122 for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the COIN options page show?
When a usable chain is available, TECHi shows the Coinbase Global strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the COIN options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close