$187.16
7.684.28%
In chiusura: Aug 25, 5:00 PM EST
$185.50
-1.66-0.89%
Post-mercato: 7:59 PM EST
Coinbase Global Inc Catena di Opzioni
COINNASDAQ
PRO
Coinbase Global Options
View Coinbase Global (COIN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.58
P/C Ratio (OI)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price146.54Aug 25, 2026
Change
-
Bid146.1
Ask149.05
volume70
Intrest0
Strike
40
40
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest242
Last Price141.56Aug 25, 2026
Change
-
Bid141.1
Ask144.05
volume72
Intrest0
Strike
45
45
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest29
Last Price137.55Aug 25, 2026
Change
37.6637.7%
Bid135.35
Ask139.1
volume2
Intrest0
Strike
50
50
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price-
Change
-
Bid130.3
Ask135.65
volume0
Intrest0
Strike
55
55
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid126.1
Ask129
volume0
Intrest0
Strike
60
60
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest109
Last Price-
Change
-
Bid120.3
Ask124.1
volume0
Intrest0
Strike
65
65
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price-
Change
-
Bid113.55
Ask120.8
volume0
Intrest0
Strike
70
70
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.03
volume10
Intrest78
Last Price85.95Jul 14, 2026
Change
-0%
Bid111.1
Ask113.4
volume0
Intrest1
Strike
75
75
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume10
Intrest132
Last Price-
Change
-
Bid103.8
Ask109.9
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest250
Last Price-
Change
-
Bid98.8
Ask105.1
volume0
Intrest0
Strike
85
85
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2691
Last Price71Jul 14, 2026
Change
-0%
Bid96.1
Ask99.05
volume0
Intrest1
Strike
90
90
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2616
Last Price74.95Jul 22, 2026
Change
-0%
Bid91.1
Ask94.05
volume0
Intrest1
Strike
95
95
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest948
Last Price80.1Aug 25, 2026
Change
7.848.92%
Bid86.1
Ask87.95
volume2
Intrest45
Strike
100
100
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5955
Last Price56.2Jul 14, 2026
Change
-0%
Bid80.35
Ask85.5
volume0
Intrest1
Strike
105
105
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest232
Last Price51.75Jul 14, 2026
Change
-0%
Bid76.15
Ask78
volume0
Intrest1
Strike
110
110
Last Price0.03Aug 25, 2026
Change
0.02200%
Bid-
Ask0.02
volume77
Intrest487
Last Price37.15Aug 04, 2026
Change
-0%
Bid71.15
Ask73
volume0
Intrest23
Strike
115
115
Last Price0.01Aug 25, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume84
Intrest2831
Last Price51.86Aug 20, 2026
Change
-0%
Bid66.15
Ask68.05
volume0
Intrest16
Strike
120
120
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume31
Intrest550
Last Price34.7Aug 19, 2026
Change
-0%
Bid61.15
Ask63.05
volume0
Intrest6
Strike
125
125
Last Price0.14Aug 25, 2026
Change
0.11366.67%
Bid0.01
Ask0.07
volume23
Intrest1110
Last Price56.17Aug 25, 2026
Change
2.965.01%
Bid57.15
Ask59.05
volume2
Intrest1
Strike
129
129
Last Price0.17Aug 25, 2026
Change
-0%
Bid0.01
Ask0.05
volume108
Intrest49
Last Price56.99Aug 25, 2026
Change
6.2112.23%
Bid56.15
Ask58.05
volume13
Intrest50
Strike
130
130
Last Price0.02Aug 25, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume86
Intrest4363
Last Price56.12Aug 25, 2026
Change
6.2712.58%
Bid55.15
Ask57.05
volume6
Intrest3
Strike
131
131
Last Price0.02Aug 25, 2026
Change
0.0360%
Bid-
Ask0.3
volume16
Intrest1
Last Price48.98Aug 24, 2026
Change
-0%
Bid54.15
Ask56.05
volume0
Intrest2
Strike
132
132
Last Price0.05Aug 25, 2026
Change
0.1270.59%
Bid-
Ask0.2
volume6
Intrest1
Last Price51.95Aug 25, 2026
Change
3.98.12%
Bid53.15
Ask55.05
volume1
Intrest2
Strike
133
133
Last Price0.03Aug 25, 2026
Change
0.0562.5%
Bid-
Ask0.36
volume102
Intrest2
Last Price51Aug 25, 2026
Change
0.120.23%
Bid52.15
Ask54.05
volume1
Intrest1
Strike
134
134
Last Price0.08Aug 25, 2026
Change
0.155.56%
Bid0.02
Ask0.05
volume22
Intrest8
Last Price50.97Aug 25, 2026
Change
0.771.53%
Bid51.15
Ask53.05
volume5
Intrest19
Strike
135
135
Last Price0.06Aug 25, 2026
Change
0.0114.29%
Bid0.02
Ask0.1
volume29
Intrest764
Last Price51.12Aug 25, 2026
Change
15.844.73%
Bid50.15
Ask52.05
volume9
Intrest4
Strike
136
136
Last Price0.03Aug 25, 2026
Change
0.1885.71%
Bid-
Ask0.09
volume34
Intrest33
Last Price50.22Aug 25, 2026
Change
0.420.83%
Bid49.15
Ask51.05
volume3
Intrest6
Strike
137
137
Last Price0.03Aug 25, 2026
Change
0.0350%
Bid-
Ask0.27
volume41
Intrest57
Last Price49.55Aug 21, 2026
Change
-0%
Bid48.15
Ask50.05
volume0
Intrest9
Strike
138
138
Last Price0.03Aug 25, 2026
Change
0.0350%
Bid0.03
Ask0.08
volume14
Intrest265
Last Price47.1Aug 25, 2026
Change
27.5140.31%
Bid47.15
Ask49.05
volume4
Intrest1
Strike
139
139
Last Price0.03Aug 25, 2026
Change
0.0240%
Bid0.02
Ask0.1
volume29
Intrest197
Last Price46.17Aug 25, 2026
Change
0.91.99%
Bid46.15
Ask48.05
volume5
Intrest288
Strike
140
140
Last Price0.1Aug 25, 2026
Change
0.0466.67%
Bid0.03
Ask0.17
volume50
Intrest1371
Last Price45.15Aug 25, 2026
Change
5.0712.65%
Bid45.15
Ask47.05
volume1
Intrest12
Strike
141
141
Last Price0.04Aug 25, 2026
Change
0.0969.23%
Bid0.03
Ask0.38
volume23
Intrest61
Last Price38.14Aug 25, 2026
Change
1.022.6%
Bid44.15
Ask46.05
volume4
Intrest9
Strike
142
142
Last Price0.09Aug 25, 2026
Change
0.0228.57%
Bid-
Ask0.35
volume5
Intrest186
Last Price42.9Aug 25, 2026
Change
1.553.49%
Bid43.15
Ask45.05
volume3
Intrest9
Strike
143
143
Last Price0.05Aug 25, 2026
Change
0.280%
Bid-
Ask0.25
volume8
Intrest76
Last Price45.16Aug 24, 2026
Change
-0%
Bid42.15
Ask44.05
volume0
Intrest14
Strike
144
144
Last Price0.04Aug 25, 2026
Change
0.0660%
Bid0.03
Ask0.46
volume11
Intrest98
Last Price44.2Aug 25, 2026
Change
8.122.44%
Bid41.2
Ask43.05
volume1
Intrest450
Strike
145
145
Last Price0.06Aug 25, 2026
Change
0.0440%
Bid0.02
Ask0.13
volume39
Intrest654
Last Price41.63Aug 25, 2026
Change
6.4518.33%
Bid40.2
Ask42.05
volume8
Intrest101
Strike
146
146
Last Price0.04Aug 25, 2026
Change
0.0763.64%
Bid-
Ask0.09
volume10
Intrest533
Last Price35.5Aug 24, 2026
Change
-0%
Bid39.2
Ask41.05
volume0
Intrest437
Strike
147
147
Last Price0.05Aug 25, 2026
Change
0.166.67%
Bid0.01
Ask0.07
volume8
Intrest2072
Last Price40.62Aug 25, 2026
Change
6.4518.88%
Bid38.2
Ask40.05
volume23
Intrest130
Strike
148
148
Last Price0.05Aug 25, 2026
Change
0.1473.68%
Bid0.03
Ask0.11
volume41
Intrest271
Last Price39.67Aug 25, 2026
Change
6.4519.42%
Bid37.2
Ask39.1
volume9
Intrest131
Strike
149
149
Last Price0.07Aug 25, 2026
Change
0.0853.33%
Bid0.03
Ask0.28
volume11
Intrest274
Last Price39.75Aug 25, 2026
Change
9.2530.33%
Bid36.2
Ask38.1
volume43
Intrest1064
Strike
150
150
Last Price0.07Aug 25, 2026
Change
0.0853.33%
Bid0.06
Ask0.12
volume296
Intrest1321
Last Price26.55Aug 24, 2026
Change
-0%
Bid33.7
Ask35.6
volume0
Intrest251
Strike
152.5
152.5
Last Price0.26Aug 25, 2026
Change
0.0925.71%
Bid0.02
Ask0.27
volume303
Intrest704
Last Price31.01Aug 25, 2026
Change
6.1824.89%
Bid31.7
Ask33
volume24
Intrest1260
Strike
155
155
Last Price0.08Aug 25, 2026
Change
0.2172.41%
Bid0.05
Ask0.09
volume102
Intrest1818
Last Price30.79Aug 25, 2026
Change
6.0424.4%
Bid28.75
Ask30.65
volume27
Intrest392
Strike
157.5
157.5
Last Price0.21Aug 25, 2026
Change
0.1846.15%
Bid-
Ask0.15
volume160
Intrest601
Last Price27.25Aug 25, 2026
Change
7.4337.49%
Bid26.3
Ask28.15
volume107
Intrest1605
Strike
160
160
Last Price0.14Aug 25, 2026
Change
0.4275%
Bid0.13
Ask0.16
volume577
Intrest2825
Last Price26.13Aug 25, 2026
Change
7.3539.14%
Bid24.25
Ask25.55
volume81
Intrest1877
Strike
162.5
162.5
Last Price0.2Aug 25, 2026
Change
0.675%
Bid0.04
Ask0.23
volume665
Intrest2721
Last Price22.91Aug 25, 2026
Change
7.2946.67%
Bid21.5
Ask23.25
volume70
Intrest882
Strike
165
165
Last Price0.29Aug 25, 2026
Change
0.8273.87%
Bid0.23
Ask0.29
volume1366
Intrest2841
Last Price20.7Aug 25, 2026
Change
7.759.23%
Bid19.1
Ask20.7
volume66
Intrest1473
Strike
167.5
167.5
Last Price0.39Aug 25, 2026
Change
1.1875.16%
Bid0.35
Ask0.39
volume2239
Intrest1557
Last Price17Aug 25, 2026
Change
5.2644.8%
Bid16.75
Ask18.4
volume149
Intrest2087
Strike
170
170
Last Price0.55Aug 25, 2026
Change
1.5774.06%
Bid0.52
Ask0.56
volume4023
Intrest3483
Last Price16.4Aug 25, 2026
Change
6.1560%
Bid14.55
Ask16.25
volume615
Intrest4857
Strike
172.5
172.5
Last Price0.8Aug 25, 2026
Change
1.9871.22%
Bid0.75
Ask0.8
volume910
Intrest1985
Last Price12.25Aug 25, 2026
Change
4.0349.03%
Bid12.95
Ask13.6
volume335
Intrest6720
Strike
175
175
Last Price1.15Aug 25, 2026
Change
2.6269.5%
Bid1.08
Ask1.17
volume3460
Intrest2861
Last Price12.45Aug 25, 2026
Change
5.5680.7%
Bid11
Ask11.75
volume374
Intrest4657
Strike
177.5
177.5
Last Price1.59Aug 25, 2026
Change
3.4168.2%
Bid1.54
Ask1.67
volume1062
Intrest1169
Last Price9.4Aug 25, 2026
Change
3.7566.37%
Bid9.35
Ask9.7
volume1754
Intrest5124
Strike
180
180
Last Price2.27Aug 25, 2026
Change
3.8362.79%
Bid2.22
Ask2.31
volume4608
Intrest2540
Last Price7.5Aug 25, 2026
Change
2.9263.76%
Bid7.55
Ask8
volume959
Intrest6281
Strike
182.5
182.5
Last Price3.09Aug 25, 2026
Change
4.4659.07%
Bid3
Ask3.15
volume650
Intrest562
Last Price6.5Aug 25, 2026
Change
2.875.68%
Bid6.3
Ask6.7
volume3245
Intrest5138
Strike
185
185
Last Price4.1Aug 25, 2026
Change
4.9554.7%
Bid4.05
Ask4.2
volume1396
Intrest1139
Last Price5.05Aug 25, 2026
Change
1.9562.9%
Bid4.9
Ask5.3
volume2304
Intrest1095
Strike
187.5
187.5
Last Price5.3Aug 25, 2026
Change
5.6751.69%
Bid5.15
Ask5.5
volume583
Intrest1702
Last Price4.15Aug 25, 2026
Change
1.7774.37%
Bid4.05
Ask4.25
volume9802
Intrest3074
Strike
190
190
Last Price6.85Aug 25, 2026
Change
6.649.07%
Bid6.6
Ask7.05
volume481
Intrest1282
Last Price3.1Aug 25, 2026
Change
1.263.16%
Bid3.1
Ask3.35
volume1254
Intrest3120
Strike
192.5
192.5
Last Price9Aug 25, 2026
Change
5.8639.43%
Bid8.3
Ask8.8
volume489
Intrest149
Last Price2.54Aug 25, 2026
Change
1.0368.21%
Bid2.45
Ask2.62
volume2348
Intrest2737
Strike
195
195
Last Price10.21Aug 25, 2026
Change
7.1341.12%
Bid10.05
Ask10.4
volume147
Intrest1691
Last Price2Aug 25, 2026
Change
0.866.67%
Bid1.87
Ask2.06
volume979
Intrest1505
Strike
197.5
197.5
Last Price11.65Aug 25, 2026
Change
7.739.79%
Bid12
Ask12.65
volume12
Intrest27
Last Price1.55Aug 25, 2026
Change
0.5961.46%
Bid1.54
Ask1.55
volume11676
Intrest7830
Strike
200
200
Last Price15Aug 25, 2026
Change
5.627.18%
Bid13.7
Ask14.75
volume344
Intrest50
Last Price1.13Aug 25, 2026
Change
0.3952.7%
Bid1.13
Ask1.23
volume1266
Intrest1371
Strike
202.5
202.5
Last Price15.75Aug 25, 2026
Change
3.0816.36%
Bid16.2
Ask17.5
volume1
Intrest2
Last Price0.91Aug 25, 2026
Change
0.3356.9%
Bid0.9
Ask0.94
volume1687
Intrest3945
Strike
205
205
Last Price17.71Aug 25, 2026
Change
2.9114.11%
Bid17.8
Ask19.8
volume7
Intrest4
Last Price0.7Aug 25, 2026
Change
0.2348.94%
Bid0.68
Ask0.75
volume413
Intrest249
Strike
207.5
207.5
Last Price20.49Aug 25, 2026
Change
2.4310.6%
Bid20.1
Ask22.1
volume10
Intrest2
Last Price0.56Aug 25, 2026
Change
0.1640%
Bid0.54
Ask0.57
volume2005
Intrest2476
Strike
210
210
Last Price33.85Aug 25, 2026
Change
7.1826.92%
Bid22.45
Ask24.5
volume20
Intrest62
Last Price0.43Aug 25, 2026
Change
0.0616.22%
Bid0.36
Ask0.48
volume140
Intrest251
Strike
212.5
212.5
Last Price30.5Aug 24, 2026
Change
-0%
Bid24.8
Ask26.9
volume0
Intrest1
Last Price0.37Aug 25, 2026
Change
0.0619.35%
Bid0.34
Ask0.37
volume1226
Intrest957
Strike
215
215
Last Price65.72Aug 14, 2026
Change
-0%
Bid27.25
Ask29.3
volume0
Intrest10
Last Price0.34Aug 25, 2026
Change
0.1688.89%
Bid0.01
Ask0.39
volume34
Intrest226
Strike
217.5
217.5
Last Price-
Change
-
Bid29.7
Ask31.75
volume0
Intrest0
Last Price0.23Aug 25, 2026
Change
0.0315%
Bid0.21
Ask0.25
volume1555
Intrest1391
Strike
220
220
Last Price32.14Aug 25, 2026
Change
7.4118.74%
Bid32.15
Ask34.2
volume23
Intrest21
Last Price0.3Aug 25, 2026
Change
0.0942.86%
Bid0.11
Ask0.22
volume34
Intrest15
Strike
222.5
222.5
Last Price-
Change
-
Bid34.6
Ask36.65
volume0
Intrest0
Last Price0.16Aug 25, 2026
Change
0.0214.29%
Bid0.05
Ask0.2
volume224
Intrest841
Strike
225
225
Last Price36.87Aug 25, 2026
Change
5.1812.32%
Bid37.05
Ask39.15
volume2
Intrest2
Last Price0.15Aug 25, 2026
Change
0.0628.57%
Bid-
Ask0.17
volume94
Intrest15
Strike
227.5
227.5
Last Price-
Change
-
Bid39.55
Ask41.6
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
0.0111.11%
Bid0.01
Ask0.11
volume314
Intrest628
Strike
230
230
Last Price49.43Aug 24, 2026
Change
-0%
Bid42.6
Ask44.1
volume0
Intrest5
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest13
Strike
232.5
232.5
Last Price-
Change
-
Bid44.5
Ask46.55
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
0.0112.5%
Bid0.07
Ask0.1
volume66
Intrest545
Strike
235
235
Last Price-
Change
-
Bid47
Ask49.05
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.0444.44%
Bid-
Ask0.58
volume10
Intrest35
Strike
237.5
237.5
Last Price-
Change
-
Bid49.5
Ask51.55
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.0125%
Bid0.05
Ask0.06
volume53
Intrest511
Strike
240
240
Last Price60.01Aug 25, 2026
Change
1.412.41%
Bid52
Ask54
volume2
Intrest8
Last Price0.04Aug 25, 2026
Change
0.1275%
Bid-
Ask0.05
volume40
Intrest10
Strike
242.5
242.5
Last Price-
Change
-
Bid53.8
Ask56.5
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume151
Intrest168
Strike
245
245
Last Price-
Change
-
Bid57
Ask59
volume0
Intrest0
Last Price0.23Aug 25, 2026
Change
0.13130%
Bid-
Ask0.43
volume3
Intrest2
Strike
247.5
247.5
Last Price-
Change
-
Bid59.5
Ask61.5
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid0.03
Ask0.05
volume151
Intrest1120
Strike
250
250
Last Price63.85Aug 25, 2026
Change
35.3535.64%
Bid62
Ask64
volume1
Intrest0
Last Price0.03Aug 25, 2026
Change
-
Bid-
Ask0.41
volume16
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid63.7
Ask66.5
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.0266.67%
Bid0.01
Ask0.04
volume12
Intrest329
Strike
255
255
Last Price94Jul 16, 2026
Change
-0%
Bid65.1
Ask70.5
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0480%
Bid0.01
Ask0.04
volume80
Intrest266
Strike
260
260
Last Price80Aug 25, 2026
Change
-
Bid72
Ask73.95
volume7
Intrest0
Last Price0.04Aug 25, 2026
Change
0.0763.64%
Bid0.01
Ask0.04
volume24
Intrest33
Strike
265
265
Last Price-
Change
-
Bid77
Ask78.95
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
0.0975%
Bid-
Ask0.03
volume33
Intrest174
Strike
270
270
Last Price-
Change
-
Bid82
Ask83.95
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
0.2388.46%
Bid-
Ask0.8
volume2
Intrest12
Strike
275
275
Last Price84.12Aug 21, 2026
Change
-0%
Bid87.35
Ask88.95
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.03
volume38
Intrest290
Strike
280
280
Last Price130.55Aug 14, 2026
Change
-0%
Bid92.05
Ask93.95
volume0
Intrest0
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest130
Strike
285
285
Last Price-
Change
-
Bid97.05
Ask98.95
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
0.0120%
Bid-
Ask0.02
volume1
Intrest291
Strike
290
290
Last Price117.1Aug 20, 2026
Change
-0%
Bid102.05
Ask103.95
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest25
Strike
295
295
Last Price114Aug 24, 2026
Change
-0%
Bid107.05
Ask108.95
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
0.0150%
Bid-
Ask0.02
volume54
Intrest815
Strike
300
300
Last Price118.98Aug 24, 2026
Change
-0%
Bid112.5
Ask113.95
volume0
Intrest0