Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For COIN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COIN COINBASE GLOBAL INC   0.691 0.930 75.31 0.23
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 3.50 3.70 3.60 3.83 44 658  W   73 COIN 1.16 1.27 1.22 1.50 606 1068  W  
COIN 2.83 3.05 2.98 3.23 532 976  W   74 COIN 1.50 1.61 1.58 1.90 667 492  W  
COIN 2.32 2.46 2.40 2.70 665 1155  W   75 COIN 1.95 2.07 2.07 2.36 5722 1384  W  
COIN 1.90 1.95 1.87 2.23 3245 4855  W   76 COIN 2.37 2.66 2.48 2.89 3027 254  W  
COIN 1.45 1.50 1.50 1.81 3528 4253  W   77 COIN 3.05 3.25 3.10 3.48 2317 414  W  
COIN 1.06 1.18 1.14 1.46 1225 1261  W   78 COIN 3.70 3.85 3.90 4.12 1016 108  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 4.75 5.00 4.65 5.96 72 235  W   73 COIN 2.27 2.48 2.55 3.36 54 207  W  
COIN 4.20 4.35 4.22 5.42 52 129  W   74 COIN 2.72 2.86 2.82 3.81 148 104  W  
COIN 3.65 3.75 3.75 4.91 131 241  W   75 COIN 3.20 3.35 3.15 4.30 213 444  W  
COIN 3.10 3.30 3.25 4.44 76 296  W   76 COIN 3.70 3.90 3.88 4.83 239 307  W  
COIN 2.75 2.86 2.70 4.00 122 148  W   77 COIN 4.30 4.45 4.55 5.39 119 244  W  
COIN 2.34 2.49 2.41 3.60 302 150  W   78 COIN 4.90 5.10 5.40 5.98 28 235  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 5.70 5.95 5.72 7.60 293 422  S   73 COIN 3.25 3.40 3.29 4.45 80 235  S  
COIN 5.15 5.35 5.15 7.08 59 98  S   74 COIN 3.70 3.85 3.77 4.92 26 328  S  
COIN 4.70 4.85 4.68 6.58 318 1774  S   75 COIN 4.15 4.40 4.40 5.40 518 4984  S  
COIN 4.20 4.35 4.17 6.10 64 321  S   76 COIN 4.70 4.85 4.84 5.92 50 461  S  
COIN 3.75 3.95 3.80 5.66 104 161  S   77 COIN 5.25 5.45 5.40 6.46 200 189  S  
COIN 3.35 3.50 3.28 5.24 59 157  S   78 COIN 5.80 6.00 6.21 7.03 23 139  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 6.45 6.75 6.23 9.12 2 121  W   73 COIN 4.00 4.10 4.20 5.15 38 235  W  
COIN 6.05 6.20 6.05 8.60 40 89  W   74 COIN 4.45 4.70 4.70 5.61 20 61  W  
COIN 5.40 5.70 5.55 8.11 53 106  W   75 COIN 4.95 5.15 5.27 6.09 34 191  W  
COIN 5.05 5.25 5.12 7.63 107 140  W   76 COIN 5.45 5.70 5.70 6.59 35 495  W  
COIN 4.60 4.80 5.15 7.18 22 43  W   77 COIN 5.95 6.35 5.80 7.11 14 50  W  
COIN 4.20 4.35 4.59 6.74 26 61  W   78 COIN 6.60 6.85 6.60 7.66 15 27  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 7.35 7.95 7.25 10.63 0 21  W   73 COIN 5.10 5.30 5.30 5.57 19 94  W  
COIN 6.90 7.55 7.35 10.11 0 16  W   74 COIN 5.10 6.15 5.40 6.01 26 116  W  
COIN 6.60 6.95 6.45 9.62 25 238  W   75 COIN 5.55 6.45 6.25 6.48 21 221  W  
COIN 6.15 6.45 6.30 9.14 21 21  W   76 COIN 6.50 6.80 6.75 6.96 22 12  W  
COIN 5.40 6.05 5.75 8.67 26 58  W   77 COIN 6.85 7.35 7.30 7.46 46 2  W  
COIN 5.15 5.55 5.30 8.23 46 6  W   78 COIN 7.35 8.00 7.15 7.98 51 17  W  
 
2023-11-10 - Calls 2023-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 8.15 8.90 0.00 12.18 0 0  W   73 COIN 5.45 5.85 0.00 5.77 0 0  W  
COIN 7.65 8.20 0.00 11.66 0 0  W   74 COIN 5.80 6.40 6.05 6.19 5 7  W  
COIN 7.15 7.65 7.95 11.16 4 1  W   75 COIN 6.40 6.90 7.00 6.64 19 3  W  
COIN 6.65 7.20 7.75 10.67 6 0  W   76 COIN 6.90 7.40 7.15 7.09 36 6  W  
COIN 6.40 6.75 7.05 10.20 6 6  W   77 COIN 7.50 7.90 6.90 7.57 4 2  W  
COIN 5.75 6.20 6.20 9.75 13 2  W   78 COIN 8.15 8.55 7.50 8.06 71 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 8.05 8.20 8.20 12.76 158 4674  S   75 COIN 7.30 7.50 7.40 6.61 402 1933  S  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 10.05 10.25 10.00 20.02 48 485  S   75 COIN 9.10 9.25 9.30 5.30 121 2100  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.