COIN Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

136.10

Change

+1.34

Open

131.36

Previous

134.76

High

139.75

Low

131.12

Bid

-

Ask

-

Volume

6,293,290

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

77.4%

Hist Vol

71.6%

Opt Volume

83,402

Open Int

1,050,883

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 261113C00134000	5.45	6.05	6.16	4.67	123	72	W	134.00	COIN 261113P00134000	3.30	3.75	3.52	2.53	218	264	W
COIN 261113C00135000	4.95	5.30	5.35	4.11	498	558	W	135.00	COIN 261113P00135000	3.80	4.10	3.94	2.97	1,887	2,212	W
COIN 261113C00136000	4.45	4.80	4.75	3.59	545	231	W	136.00	COIN 261113P00136000	4.20	4.65	4.28	3.46	202	139	W
COIN 261113C00137000	4.05	4.35	4.15	3.12	824	7,098	W	137.00	COIN 261113P00137000	4.75	5.10	4.78	3.99	731	556	W
COIN 261113C00138000	3.55	3.95	3.89	2.70	432	3,012	W	138.00	COIN 261113P00138000	5.35	5.60	5.35	4.56	156	489	W
COIN 261113C00139000	2.99	3.55	3.92	2.31	356	1,867	W	139.00	COIN 261113P00139000	5.80	6.40	5.86	5.18	88	241	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 261120C00134000	7.55	9.75	8.90	7.70	40	0	S	134.00	COIN 261120P00134000	3.35	6.05	5.30	5.21	1	0	S
COIN 261120C00135000	7.35	7.80	7.70	7.17	130	387	S	135.00	COIN 261120P00135000	5.90	6.40	6.00	5.68	145	2,161	S
COIN 261120C00136000	6.75	7.30	7.00	6.67	65	0	S	136.00	COIN 261120P00136000	5.30	7.55	5.82	6.18	25	0	S
COIN 261120C00137000	5.55	7.90	5.97	6.20	69	0	S	137.00	COIN 261120P00137000	5.60	7.85	6.25	6.70	8	0	S
COIN 261120C00138000	5.70	6.25	5.90	5.75	80	0	S	138.00	COIN 261120P00138000	6.15	8.40	6.74	7.25	11	0	S
COIN 261120C00139000	5.45	5.90	5.45	5.32	134	0	S	139.00	COIN 261120P00139000	7.00	9.15	7.66	7.82	32	0	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	134.00	COIN 261127P00134000	6.50	8.00	6.50	6.77	1	0	W
COIN 261127C00135000	8.40	9.30	8.80	9.48	71	98	W	135.00	COIN 261127P00135000	7.00	7.75	7.35	7.25	33	173	W
COIN 261127C00136000	5.90	10.75	8.20	8.98	43	0	W	136.00	—	—	—	—	—	—	—	—
COIN 261127C00137000	6.30	9.45	8.80	8.50	19	0	W	137.00	COIN 261127P00137000	6.95	9.50	7.68	8.26	5	0	W
COIN 261127C00138000	6.90	8.80	5.30	8.04	71	0	W	138.00	—	—	—	—	—	—	—	—
COIN 261127C00139000	6.40	7.30	6.65	7.60	69	0	W	139.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 261204C00125000	16.05	17.20	18.40	17.48	0	1	W	125.00	COIN 261204P00125000	4.50	5.10	4.78	4.30	506	92	W
COIN 261204C00130000	10.95	16.10	12.90	14.34	0	7	W	130.00	COIN 261204P00130000	6.20	6.90	6.10	6.08	118	348	W
COIN 261204C00135000	10.20	10.85	10.50	11.60	57	163	W	135.00	COIN 261204P00135000	8.35	9.70	8.30	8.26	86	1,730	W
COIN 261204C00140000	7.85	9.60	8.91	9.25	423	1,279	W	140.00	COIN 261204P00140000	9.00	12.25	11.00	10.82	12	150	W
COIN 261204C00145000	5.70	6.60	6.30	7.28	188	119	W	145.00	COIN 261204P00145000	13.90	16.35	14.27	13.77	11	56	W
COIN 261204C00150000	4.45	5.00	4.65	5.65	88	324	W	150.00	COIN 261204P00150000	17.40	18.80	17.25	17.06	50	422	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	125.00	COIN 261211P00125000	5.35	6.35	5.85	4.96	10	38	W
COIN 261211C00130000	13.80	18.60	15.75	16.43	1	5	W	130.00	COIN 261211P00130000	6.55	8.90	7.20	6.74	7	95	W
COIN 261211C00135000	10.00	15.80	12.70	13.69	12	11	W	135.00	COIN 261211P00135000	9.40	11.30	10.02	8.87	13	61	W
COIN 261211C00140000	5.60	10.75	9.80	11.30	11	12	W	140.00	COIN 261211P00140000	10.70	13.45	15.38	11.34	1	234	W
COIN 261211C00145000	4.90	8.30	8.13	9.23	15	27	W	145.00	COIN 261211P00145000	11.55	18.65	13.97	14.13	2	100	W
COIN 261211C00150000	3.65	8.90	6.30	7.48	11	100	W	150.00	COIN 261211P00150000	16.00	21.65	17.42	17.24	8	25	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 261218C00125000	17.60	21.20	20.90	21.63	1	91	S	125.00	COIN 261218P00125000	6.65	7.25	6.55	5.38	64	3,167	S
COIN 261218C00130000	14.00	18.45	16.34	18.58	81	387	S	130.00	COIN 261218P00130000	8.60	9.05	8.80	7.12	1,280	2,970	S
COIN 261218C00135000	12.25	14.60	13.40	15.83	58	291	S	135.00	COIN 261218P00135000	10.35	11.35	10.55	9.17	129	4,161	S
COIN 261218C00140000	10.25	10.85	11.01	13.39	247	10,260	S	140.00	COIN 261218P00140000	13.50	14.45	13.65	11.53	303	4,763	S
COIN 261218C00145000	8.30	8.90	9.34	11.25	207	335	S	145.00	COIN 261218P00145000	15.15	17.50	16.07	14.18	217	2,156	S
COIN 261218C00150000	6.60	7.20	7.22	9.38	162	1,802	S	150.00	COIN 261218P00150000	18.30	20.70	19.30	17.10	38	3,791	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 261224C00125000	16.80	22.45	18.39	23.53	0	5	W	125.00	COIN 261224P00125000	4.40	9.05	7.55	5.57	17	2	W
COIN 261224C00130000	12.70	20.70	14.50	20.49	25	10	W	130.00	COIN 261224P00130000	6.25	11.65	8.98	7.26	16	9	W
COIN 261224C00135000	12.75	15.05	13.90	17.73	5	30	W	135.00	COIN 261224P00135000	8.70	14.70	14.15	9.23	1	4	W
COIN 261224C00140000	10.00	15.70	12.35	15.26	6	9	W	140.00	COIN 261224P00140000	10.45	16.50	13.35	11.48	1	12	W
COIN 261224C00145000	6.15	11.20	10.15	13.05	6	1	W	145.00	COIN 261224P00145000	13.20	20.50	16.36	14.00	1	9	W
COIN 261224C00150000	7.05	9.05	8.30	11.10	1	21	W	150.00	COIN 261224P00150000	16.45	22.25	20.81	16.77	5	41	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COIN 270115C00125000	21.70	24.20	22.81	31.33	2	65	S	125.00	COIN 270115P00125000	8.75	10.25	9.55	5.33	71	1,407	S
COIN 270115C00130000	18.65	21.00	20.26	28.31	45	185	S	130.00	COIN 270115P00130000	11.20	12.30	11.75	6.73	691	2,895	S
COIN 270115C00135000	16.30	18.40	17.00	25.51	103	166	S	135.00	COIN 270115P00135000	12.35	14.85	13.60	8.32	114	6,716	S
COIN 270115C00140000	14.05	14.85	14.40	22.90	104	588	S	140.00	COIN 270115P00140000	16.20	17.80	16.22	10.12	96	3,488	S
COIN 270115C00145000	11.95	13.00	12.35	20.50	148	422	S	145.00	COIN 270115P00145000	18.75	20.40	19.80	12.13	129	2,180	S
COIN 270115C00150000	10.05	11.10	11.60	18.30	153	1,108	S	150.00	COIN 270115P00150000	21.75	24.60	22.53	14.33	38	3,428	S

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