Home Options COINChain

COIN

Coinbase Global, Inc.Close $150.55EOD only

Max Pain

$152.50

Next expiry Aug 21, 2026

Expected Move

±$8.32

5.5% from close

Price Gap

+1.95

Distance to max pain

IV Rank

Low premium

P/C OI

0.69

Slightly call-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects COIN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

COIN Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	154.97	142.05	147.00	0.00	2	4	2071.1%	0.996	0.0000	-0.480	0.002	0.000
10.00	141.10	137.25	144.75	0.00	1	3	1196.1%	0.997	0.0000	-0.192	0.001	0.001
45.00	114.97	118.35	125.90	0.00	21	21	1477.1%	0.940	0.0005	-3.471	0.019	0.002
50.00	171.30	116.55	123.95	0.00	1	1	1487.4%	0.931	0.0006	-3.874	0.021	0.003
55.00	114.55	139.20	147.35	0.00	0	1	2968.6%	0.970	0.0001	-4.001	0.011	0.001
60.00	89.45	86.70	94.75	-17.27	2	6	353.1%	0.996	0.0002	-0.085	0.002	0.007
70.00	100.40	87.10	95.65	0.00	2	64	810.7%	0.908	0.0013	-2.647	0.026	0.005
75.00	75.25	72.30	79.75	0.00	1	4	319.3%	0.988	0.0006	-0.207	0.005	0.008
80.00	70.28	67.35	74.80	0.00	1	7	298.2%	0.985	0.0008	-0.226	0.006	0.008
85.00	62.85	62.35	69.80	0.00	2	1	273.0%	0.984	0.0009	-0.225	0.006	0.009
90.00	59.95	57.35	64.80	0.00	1	6	249.0%	0.982	0.0011	-0.223	0.007	0.010
95.00	54.77	52.35	60.00	0.00	1	29	234.2%	0.977	0.0015	-0.259	0.008	0.010
100.00	52.82	48.20	54.10	0.00	20	59	210.2%	0.976	0.0017	-0.248	0.009	0.011
105.00	44.26	43.40	49.80	0.00	1	16	213.8%	0.958	0.0027	-0.392	0.014	0.011
110.00	41.18	37.10	44.55	0.00	1	91	145.1%	0.984	0.0017	-0.127	0.006	0.012
115.00	44.40	35.15	37.40	0.00	1	65	155.2%	0.959	0.0036	-0.280	0.014	0.012
120.00	31.50	27.15	33.10	2.70	10	118	194.3%	0.889	0.0062	-0.739	0.030	0.011
125.00	26.19	24.65	28.10	0.00	2	180	119.7%	0.939	0.0064	-0.297	0.019	0.013
130.00	20.79	17.35	21.90	1.15	2	230	116.0%	0.899	0.0097	-0.418	0.028	0.012
135.00	14.77	15.20	16.90	0.58	3	183	70.1%	0.937	0.0112	-0.186	0.020	0.014
136.00	14.71	12.25	17.65	-1.80	5	4	62.8%	0.944	0.0115	-0.155	0.018	0.014
137.00	13.60	10.60	16.75	0.67	7	24	123.4%	0.788	0.0149	-0.717	0.046	0.011
140.00	11.20	10.30	12.50	1.20	41	771	61.4%	0.879	0.0208	-0.258	0.032	0.013
141.00	11.85	7.10	11.95	0.92	23	11	88.3%	0.777	0.0215	-0.532	0.047	0.012
142.00	9.95	9.45	11.80	0.87	4	23	77.4%	0.779	0.0243	-0.466	0.047	0.012
143.00	9.81	8.65	9.10	-2.29	19	12	58.7%	0.809	0.0294	-0.328	0.043	0.012
144.00	7.55	7.95	8.40	-0.20	13	104	59.5%	0.774	0.0320	-0.365	0.047	0.012
145.00	7.50	7.25	7.65	0.35	56	286	59.3%	0.740	0.0347	-0.391	0.051	0.011
146.00	7.45	6.55	7.00	1.12	14	122	59.3%	0.703	0.0370	-0.416	0.055	0.011
147.00	6.23	5.90	6.35	0.58	15	361	59.2%	0.664	0.0391	-0.436	0.057	0.010
148.00	6.25	5.30	5.80	1.42	205	188	59.6%	0.623	0.0405	-0.456	0.060	0.010
149.00	4.95	4.90	5.10	0.55	485	538	59.8%	0.581	0.0415	-0.470	0.062	0.009
150.00	4.48	4.40	4.60	0.48	2,796	12,173	60.2%	0.539	0.0419	-0.480	0.063	0.008
152.50	3.45	3.30	3.50	0.37	1,376	7,955	60.9%	0.435	0.0410	-0.479	0.062	0.007
155.00	2.57	2.49	2.61	0.26	4,284	12,186	62.0%	0.341	0.0375	-0.454	0.058	0.005
157.50	1.85	1.82	1.92	0.10	776	7,432	62.9%	0.259	0.0327	-0.406	0.051	0.004
160.00	1.38	1.36	1.39	0.07	9,084	13,733	64.2%	0.193	0.0271	-0.350	0.043	0.003
162.50	0.99	0.97	1.02	0.03	1,189	1,045	65.3%	0.141	0.0217	-0.290	0.035	0.002
165.00	0.73	0.70	0.74	-0.09	1,598	7,490	66.5%	0.101	0.0169	-0.234	0.028	0.002
167.50	0.50	0.51	0.60	-0.04	314	1,092	68.9%	0.075	0.0131	-0.194	0.022	0.001
170.00	0.40	0.37	0.41	-0.03	2,501	5,514	69.6%	0.052	0.0097	-0.147	0.017	0.001
172.50	0.36	0.26	0.36	-0.01	546	788	72.3%	0.040	0.0075	-0.122	0.013	0.001
175.00	0.24	0.21	0.24	-0.04	667	2,553	73.4%	0.028	0.0055	-0.093	0.010	0.000
177.50	0.19	0.10	0.45	-0.06	38	424	81.9%	0.031	0.0054	-0.112	0.011	0.000
180.00	0.18	0.13	0.14	-0.03	592	4,968	77.3%	0.015	0.0032	-0.059	0.006	0.000
182.50	0.11	0.00	0.14	-0.13	86	288	74.6%	0.008	0.0018	-0.032	0.003	0.000
185.00	0.09	0.08	0.12	-0.04	282	2,690	83.2%	0.010	0.0021	-0.045	0.004	0.000
190.00	0.08	0.07	0.08	-0.03	155	2,810	88.7%	0.007	0.0014	-0.034	0.003	0.000
195.00	0.07	0.04	0.07	-0.02	96	1,288	93.0%	0.005	0.0009	-0.025	0.002	0.000
200.00	0.04	0.03	0.05	-0.03	433	9,366	97.3%	0.003	0.0006	-0.018	0.001	0.000
205.00	0.02	0.02	0.05	-0.05	42	218	103.1%	0.003	0.0005	-0.016	0.001	0.000
210.00	0.03	0.02	0.06	-0.04	43	3,696	111.7%	0.003	0.0005	-0.018	0.001	0.000
215.00	0.03	0.00	0.03	-0.02	65	323	107.8%	0.001	0.0002	-0.007	0.001	0.000
220.00	0.02	0.01	0.04	-0.03	41	3,740	118.8%	0.001	0.0002	-0.011	0.001	0.000
225.00	0.02	0.00	0.03	-0.05	76	435	118.8%	0.001	0.0001	-0.006	0.000	0.000
230.00	0.03	0.01	0.10	-0.05	58	1,992	142.6%	0.003	0.0004	-0.025	0.001	0.000
240.00	0.03	0.00	0.03	-0.01	56	1,268	135.9%	0.001	0.0001	-0.006	0.000	0.000
250.00	0.01	0.01	0.02	-0.02	134	5,737	146.9%	0.001	0.0001	-0.007	0.000	0.000
260.00	0.02	0.00	0.03	0.00	59	1,595	156.3%	0.001	0.0001	-0.006	0.000	0.000
270.00	0.01	0.00	0.01	-0.03	1	1,973	150.0%	0.000	0.0000	-0.002	0.000	0.000
280.00	0.01	0.00	0.01	-0.02	6	1,666	162.5%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.01	0.00	0.02	0.00	5	1,835	178.1%	0.000	0.0000	-0.004	0.000	0.000
300.00	0.01	0.00	0.01	0.00	112	4,588	175.0%	0.000	0.0000	-0.002	0.000	0.000
310.00	0.05	0.00	0.20	-0.05	7	1,991	241.0%	0.003	0.0003	-0.045	0.001	0.000
320.00	0.01	0.00	0.10	-0.04	13	637	232.8%	0.001	0.0001	-0.022	0.001	0.000
330.00	0.01	0.00	0.10	0.00	2	257	240.6%	0.001	0.0001	-0.022	0.001	0.000
340.00	0.01	0.00	0.10	-0.10	1	200	248.4%	0.001	0.0001	-0.022	0.001	0.000
350.00	0.01	0.00	0.10	0.00	19	647	256.3%	0.001	0.0001	-0.022	0.001	0.000
360.00	0.08	0.00	0.10	0.00	9	141	264.1%	0.001	0.0001	-0.022	0.001	0.000
370.00	0.11	0.00	0.03	0.00	7	359	243.8%	0.000	0.0000	-0.006	0.000	0.000
380.00	0.06	0.00	0.05	0.00	7	674	260.9%	0.001	0.0000	-0.010	0.000	0.000
390.00	0.05	0.00	0.38	0.00	20	549	327.0%	0.005	0.0003	-0.086	0.002	0.000
400.00	0.02	0.00	0.01	0.00	3	1,461	243.8%	0.000	0.0000	-0.002	0.000	0.000
410.00	0.02	0.00	0.01	0.00	1	774	250.0%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	0.00	0	601	900.0%	-0.000	0.0000	-0.002	0.000	0.000
10.00	0.01	0.00	0.01	0.00	10	10	725.0%	-0.000	0.0000	-0.002	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	10	179	600.0%	-0.000	0.0000	-0.002	0.000	-0.000
20.00	0.01	0.00	0.01	0.00	10	43	525.0%	-0.000	0.0000	-0.002	0.000	-0.000
25.00	0.01	0.00	0.01	0.00	10	1,242	475.0%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.02	0.00	0.01	0.00	315	631	425.0%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	25	813	387.5%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	25	668	350.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	25	1,370	318.8%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	40	172	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	10	215	268.8%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	14	1,267	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.01	0.00	0.01	0.00	10	672	225.0%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.01	0.00	0.01	0.00	10	584	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
75.00	0.01	0.00	0.06	0.00	58	145	221.9%	-0.001	0.0001	-0.013	0.000	-0.000
80.00	0.01	0.00	0.01	0.00	60	556	171.9%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.05	0.00	15	848	181.3%	-0.001	0.0001	-0.011	0.000	-0.000
90.00	0.01	0.00	0.05	-0.02	23	3,904	164.1%	-0.001	0.0001	-0.011	0.001	-0.000
95.00	0.03	0.01	0.02	0.01	14	383	140.6%	-0.001	0.0001	-0.007	0.000	-0.000
100.00	0.01	0.01	0.02	-0.04	18	2,465	126.6%	-0.001	0.0001	-0.007	0.000	-0.000
105.00	0.02	0.00	0.02	-0.08	1	1,691	107.8%	-0.001	0.0001	-0.004	0.000	-0.000
110.00	0.01	0.01	0.03	-0.07	152	1,106	101.6%	-0.001	0.0003	-0.009	0.001	-0.000
115.00	0.03	0.02	0.03	-0.06	43	2,106	90.6%	-0.002	0.0004	-0.011	0.001	-0.000
120.00	0.03	0.02	0.05	-0.07	337	3,984	80.9%	-0.003	0.0008	-0.015	0.002	-0.000
125.00	0.06	0.01	0.06	-0.04	486	4,642	68.0%	-0.004	0.0011	-0.016	0.002	-0.000
130.00	0.09	0.07	0.11	-0.11	1,343	4,257	63.1%	-0.012	0.0031	-0.038	0.005	-0.000
135.00	0.24	0.20	0.28	-0.29	761	3,137	59.0%	-0.036	0.0084	-0.090	0.012	-0.001
136.00	0.30	0.24	0.35	-0.33	245	425	58.4%	-0.044	0.0102	-0.107	0.015	-0.001
137.00	0.36	0.29	0.45	-0.42	186	419	58.2%	-0.056	0.0123	-0.129	0.018	-0.001
140.00	0.67	0.66	0.72	-0.67	1,365	9,160	57.3%	-0.106	0.0202	-0.204	0.029	-0.002
141.00	0.84	0.79	0.87	-0.71	171	298	56.8%	-0.127	0.0233	-0.231	0.033	-0.002
142.00	1.01	0.97	1.06	-0.78	378	717	56.8%	-0.154	0.0265	-0.263	0.037	-0.003
143.00	1.08	1.17	1.28	-1.08	353	1,688	56.8%	-0.183	0.0296	-0.293	0.042	-0.003
144.00	1.48	1.42	1.58	-1.02	338	922	57.3%	-0.218	0.0326	-0.328	0.046	-0.004
145.00	1.78	1.73	1.82	-1.15	1,555	3,339	57.2%	-0.253	0.0355	-0.356	0.050	-0.004
146.00	2.06	2.05	2.16	-1.09	249	516	57.4%	-0.292	0.0379	-0.383	0.054	-0.005
147.00	2.25	2.39	2.54	-1.47	300	1,503	57.5%	-0.332	0.0401	-0.405	0.057	-0.006
148.00	2.81	2.81	2.95	-1.36	680	1,911	57.8%	-0.374	0.0416	-0.425	0.060	-0.006
149.00	3.31	3.15	3.40	-1.48	334	410	57.3%	-0.417	0.0432	-0.432	0.061	-0.007
150.00	3.84	3.75	3.90	-1.60	1,754	5,900	58.4%	-0.461	0.0432	-0.448	0.063	-0.008
152.50	4.83	4.75	5.40	-2.13	157	220	56.9%	-0.571	0.0438	-0.430	0.062	-0.010
155.00	6.81	6.65	7.05	-1.39	169	2,447	59.7%	-0.665	0.0387	-0.416	0.057	-0.012
157.50	8.20	8.05	8.90	-1.63	13	1,015	57.0%	-0.764	0.0343	-0.331	0.049	-0.013
160.00	10.70	10.35	10.90	-1.60	89	3,481	60.3%	-0.823	0.0274	-0.293	0.041	-0.015
162.50	12.16	11.15	13.10	-1.77	5	272	68.7%	-0.846	0.0219	-0.305	0.037	-0.015
165.00	14.39	13.70	16.95	-2.99	45	2,647	70.6%	-0.884	0.0175	-0.253	0.031	-0.016
167.50	16.98	15.65	18.50	-2.99	3	185	50.0%	-0.977	0.0068	-0.034	0.008	-0.018
170.00	19.53	17.75	22.60	-1.64	48	1,233	81.3%	-0.916	0.0120	-0.228	0.024	-0.017
172.50	23.70	20.55	22.65	0.00	1	232	87.3%	-0.925	0.0103	-0.225	0.022	-0.018
175.00	24.51	23.00	27.95	-1.79	12	1,155	104.0%	-0.907	0.0101	-0.321	0.026	-0.018
177.50	29.92	24.70	30.40	1.83	2	140	96.7%	-0.942	0.0076	-0.201	0.018	-0.019
180.00	29.06	27.60	31.45	-2.04	42	1,662	70.7%	-0.991	0.0022	-0.012	0.004	-0.020
182.50	32.51	29.65	35.30	-1.99	2	2	105.6%	-0.954	0.0058	-0.181	0.015	-0.019
185.00	34.25	32.10	38.05	-1.56	5	599	115.5%	-0.949	0.0057	-0.216	0.016	-0.019
190.00	39.01	38.00	42.40	-2.31	8	787	131.9%	-0.947	0.0052	-0.261	0.017	-0.020
195.00	45.25	42.35	45.85	-3.10	1	441	165.6%	-0.920	0.0057	-0.465	0.024	-0.020
200.00	49.40	46.25	53.00	-3.30	6	1,413	118.2%	-0.987	0.0018	-0.054	0.005	-0.022
205.00	55.90	50.30	58.35	0.75	1	1	251.6%	-0.850	0.0059	-1.131	0.037	-0.020
210.00	60.62	55.05	63.35	2.37	1	267	263.7%	-0.857	0.0054	-1.152	0.036	-0.021
215.00	65.00	60.10	68.00	0.00	60	40	267.4%	-0.871	0.0050	-1.085	0.033	-0.022
220.00	68.70	65.05	73.50	0.00	105	15	289.9%	-0.864	0.0048	-1.225	0.034	-0.022
230.00	77.55	76.00	83.00	-3.35	39	24	141.4%	-0.997	0.0004	0.004	0.001	-0.025
240.00	87.05	85.05	93.50	-3.75	85	42	331.1%	-0.879	0.0039	-1.284	0.032	-0.025
250.00	100.75	96.95	101.15	0.00	20	7	281.7%	-0.942	0.0026	-0.617	0.018	-0.027
260.00	110.73	106.95	111.15	0.00	3	10	297.5%	-0.945	0.0024	-0.623	0.018	-0.028
270.00	121.67	117.35	121.20	0.00	1	6	314.3%	-0.946	0.0022	-0.645	0.017	-0.029
280.00	116.20	126.95	131.25	0.00	54	0	330.4%	-0.947	0.0021	-0.667	0.017	-0.030
290.00	147.60	136.80	141.15	0.00	401	0	339.9%	-0.952	0.0019	-0.637	0.016	-0.031
300.00	143.05	147.45	150.45	0.00	2	0	319.4%	-0.971	0.0013	-0.383	0.010	-0.032
310.00	160.07	157.10	161.30	0.00	2	0	371.3%	-0.952	0.0017	-0.697	0.016	-0.033
320.00	163.73	167.00	171.15	0.00	1	1	377.0%	-0.957	0.0015	-0.647	0.015	-0.034
330.00	174.00	177.00	180.85	0.00	1	1	374.4%	-0.964	0.0013	-0.539	0.012	-0.036
340.00	183.75	186.95	191.00	0.00	2	0	392.3%	-0.962	0.0013	-0.596	0.013	-0.037
350.00	196.90	197.25	201.25	0.00	11	11	414.1%	-0.958	0.0014	-0.690	0.014	-0.038
360.00	206.92	205.05	213.00	0.00	11	0	487.6%	-0.927	0.0018	-1.295	0.022	-0.038
370.00	187.85	0.00	0.00	0.00	49	0	0.0%	-1.000	0.0000	0.044	0.000	-0.041
380.00	182.90	182.55	188.05	0.00	1	0	0.0%	-1.000	0.0000	0.045	0.000	-0.042
390.00	191.15	181.50	187.00	0.00	2	0	0.0%	-1.000	0.0000	0.046	0.000	-0.043
400.00	187.50	198.35	204.75	0.00	1	0	0.0%	-1.000	0.0000	0.047	0.000	-0.044
410.00	260.30	255.40	263.35	0.00	1	0	548.0%	-0.928	0.0016	-1.439	0.022	-0.044

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.