Home Options COINChain

COIN

Coinbase Global, Inc.Close $191.29EOD only

Max Pain

$192.50

Next expiry May 22, 2026

Expected Move

±$8.47

4.4% from close

Price Gap

+1.21

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: May 20, 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

May 20, 2026 close

COIN Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
40.00	154.82	149.55	154.45	1.86	2	9	900.8%	0.996	0.0001	-0.355	0.002	0.002
45.00	148.95	144.45	149.45	0.98	1	3	824.2%	0.996	0.0001	-0.328	0.002	0.002
50.00	144.90	139.35	144.45	6.28	2	14	756.3%	0.996	0.0001	-0.302	0.002	0.003
55.00	137.45	134.35	139.80	0.00	2	19	735.5%	0.995	0.0001	-0.397	0.002	0.003
60.00	132.47	130.10	134.65	0.00	2	19	728.7%	0.992	0.0002	-0.558	0.003	0.003
65.00	130.07	125.30	129.45	2.34	1	44	681.8%	0.992	0.0002	-0.559	0.003	0.003
70.00	123.64	119.45	124.45	0.00	4	48	583.8%	0.995	0.0002	-0.333	0.002	0.004
75.00	120.15	114.65	119.45	1.49	1	36	560.4%	0.993	0.0002	-0.388	0.003	0.004
80.00	113.70	110.25	115.50	0.00	4	40	606.1%	0.985	0.0004	-0.825	0.005	0.004
85.00	108.72	104.55	109.45	0.00	4	10	485.9%	0.993	0.0003	-0.363	0.003	0.005
90.00	102.76	100.40	105.50	0.00	2	182	538.6%	0.982	0.0006	-0.864	0.006	0.005
95.00	97.78	94.75	99.75	0.00	2	93	450.6%	0.988	0.0005	-0.499	0.004	0.005
100.00	93.85	89.60	94.50	0.00	5	27	403.1%	0.990	0.0005	-0.394	0.004	0.005
105.00	88.87	84.45	89.60	0.00	2	20	374.2%	0.989	0.0005	-0.383	0.004	0.006
110.00	76.58	79.90	85.55	0.00	52	29	399.9%	0.978	0.0009	-0.750	0.007	0.006
115.00	79.05	75.25	79.50	0.35	1	47	350.8%	0.982	0.0009	-0.570	0.006	0.006
120.00	73.08	70.35	74.60	-0.38	1	43	332.0%	0.978	0.0011	-0.622	0.007	0.006
125.00	68.17	64.70	69.55	-3.34	1	42	285.6%	0.983	0.0010	-0.442	0.006	0.007
130.00	65.80	59.50	64.45	0.00	86	38	253.0%	0.985	0.0011	-0.364	0.006	0.007
135.00	65.87	55.10	60.55	0.00	52	90	278.0%	0.964	0.0020	-0.796	0.011	0.007
140.00	54.93	50.65	54.55	0.93	1	22	244.9%	0.965	0.0022	-0.683	0.011	0.007
145.00	48.50	45.35	50.60	0.00	3	35	238.0%	0.952	0.0030	-0.860	0.014	0.007
148.00	47.02	42.65	46.55	8.82	5	5	209.9%	0.958	0.0030	-0.679	0.013	0.008
149.00	46.10	40.95	45.55	8.68	5	1	190.4%	0.967	0.0027	-0.507	0.010	0.008
150.00	44.12	40.40	44.55	0.10	1	67	196.2%	0.960	0.0031	-0.617	0.012	0.008
152.50	38.09	37.90	43.10	0.00	2	2	205.1%	0.942	0.0040	-0.861	0.016	0.008
155.00	37.38	36.10	39.55	-0.77	1	23	188.2%	0.943	0.0043	-0.778	0.016	0.008
157.50	34.25	33.55	37.15	0.00	3	4	178.2%	0.938	0.0048	-0.785	0.017	0.008
160.00	32.00	30.90	34.45	-1.50	6	92	161.8%	0.940	0.0052	-0.701	0.017	0.008
162.50	29.00	28.30	32.10	0.00	4	3	152.1%	0.934	0.0060	-0.708	0.018	0.008
165.00	24.80	25.45	30.00	0.00	4	61	142.4%	0.928	0.0068	-0.713	0.020	0.008
167.50	25.12	23.05	27.05	0.00	25	14	126.7%	0.929	0.0076	-0.630	0.019	0.008
170.00	23.48	20.90	24.65	-0.51	2	94	122.7%	0.911	0.0093	-0.717	0.023	0.008
172.50	21.01	18.70	22.95	2.33	2	6	125.4%	0.878	0.0114	-0.918	0.029	0.008
175.00	19.41	15.90	19.75	2.31	2	73	102.5%	0.888	0.0132	-0.711	0.027	0.008
177.50	18.00	14.00	17.40	1.20	1	107	99.8%	0.854	0.0162	-0.827	0.032	0.008
180.00	15.20	11.45	13.90	0.35	3	179	77.3%	0.863	0.0200	-0.618	0.031	0.008
182.50	14.57	9.75	10.35	0.28	22	75	63.6%	0.848	0.0261	-0.548	0.033	0.008
185.00	8.15	7.85	8.30	-2.75	32	310	61.8%	0.776	0.0342	-0.670	0.042	0.008
187.50	7.07	6.20	6.65	-1.83	100	437	62.3%	0.678	0.0407	-0.805	0.051	0.007
190.00	4.95	4.75	5.10	-2.25	584	5,809	61.6%	0.570	0.0450	-0.869	0.056	0.006
192.50	3.85	3.60	3.85	-2.05	1,091	4,864	62.0%	0.456	0.0452	-0.880	0.056	0.005
195.00	2.82	2.68	2.82	-1.97	7,192	3,164	62.4%	0.349	0.0419	-0.824	0.052	0.004
197.50	1.99	1.91	2.07	-1.79	2,558	4,817	62.8%	0.255	0.0361	-0.720	0.045	0.003
200.00	1.41	1.38	1.51	-1.54	6,329	6,381	64.0%	0.181	0.0291	-0.601	0.037	0.002
202.50	1.01	0.96	1.06	-1.25	1,745	5,496	64.6%	0.122	0.0222	-0.466	0.029	0.001
205.00	0.70	0.70	0.73	-1.11	5,133	3,401	65.7%	0.082	0.0162	-0.353	0.021	0.001
207.50	0.54	0.50	0.55	-0.88	1,186	2,038	67.6%	0.055	0.0117	-0.269	0.016	0.001
210.00	0.39	0.33	0.41	-0.71	4,089	9,668	68.8%	0.036	0.0081	-0.193	0.011	0.000
212.50	0.28	0.26	0.29	-0.60	250	802	70.8%	0.024	0.0057	-0.143	0.008	0.000
215.00	0.20	0.16	0.20	-0.50	1,553	3,813	71.1%	0.014	0.0036	-0.092	0.005	0.000
217.50	0.14	0.15	0.26	-0.40	130	440	78.5%	0.015	0.0034	-0.104	0.005	0.000
220.00	0.11	0.10	0.12	-0.32	1,136	6,198	76.0%	0.007	0.0018	-0.053	0.003	0.000
222.50	0.06	0.06	0.14	-0.28	170	8,944	79.9%	0.006	0.0015	-0.047	0.002	0.000
225.00	0.07	0.05	0.08	-0.22	213	4,267	79.7%	0.003	0.0009	-0.028	0.001	0.000
227.50	0.04	0.00	0.22	-0.21	77	595	91.0%	0.006	0.0012	-0.052	0.002	0.000
230.00	0.05	0.04	0.05	-0.13	818	2,780	85.2%	0.002	0.0005	-0.019	0.001	0.000
232.50	0.04	0.04	0.05	-0.11	109	10,442	89.1%	0.002	0.0004	-0.018	0.001	0.000
235.00	0.04	0.02	0.29	-0.10	29	4,000	110.4%	0.007	0.0012	-0.073	0.003	0.000
237.50	0.03	0.00	0.04	-0.09	40	1,623	89.1%	0.001	0.0002	-0.007	0.000	0.000
240.00	0.02	0.01	0.02	-0.07	238	2,011	90.6%	0.000	0.0001	-0.005	0.000	0.000
242.50	0.05	0.00	0.28	-0.04	57	229	122.5%	0.005	0.0008	-0.064	0.002	0.000
245.00	0.02	0.00	0.07	-0.05	88	793	107.0%	0.001	0.0002	-0.013	0.000	0.000
247.50	0.04	0.00	0.28	-0.05	30	178	131.3%	0.005	0.0007	-0.063	0.002	0.000
250.00	0.02	0.01	0.03	-0.03	342	3,382	107.8%	0.000	0.0001	-0.006	0.000	0.000
252.50	0.03	0.00	0.27	0.02	42	188	139.1%	0.004	0.0006	-0.060	0.002	0.000
255.00	0.01	0.01	0.20	-0.11	22	1,541	138.7%	0.003	0.0005	-0.045	0.001	0.000
257.50	0.06	0.00	0.10	0.00	4	50	130.5%	0.001	0.0002	-0.019	0.001	0.000
260.00	0.07	0.00	0.08	0.04	50	990	130.5%	0.001	0.0002	-0.014	0.000	0.000
262.50	0.01	0.00	0.41	-0.38	1	189	164.8%	0.006	0.0007	-0.095	0.002	0.000
265.00	0.01	0.01	0.12	-0.02	44	244	145.3%	0.001	0.0002	-0.025	0.001	0.000
267.50	0.10	0.00	0.09	0.05	1	214	143.0%	0.001	0.0002	-0.016	0.000	0.000
270.00	0.10	0.00	0.39	0.08	67	841	175.6%	0.005	0.0006	-0.088	0.002	0.000
272.50	0.21	0.00	1.51	0.00	21	93	223.6%	0.020	0.0015	-0.384	0.007	0.000
275.00	0.01	0.00	0.01	-0.13	16	740	125.0%	0.000	0.0000	-0.001	0.000	0.000
277.50	0.02	0.00	1.62	-0.29	1	182	235.6%	0.020	0.0015	-0.412	0.007	0.000
280.00	0.02	0.00	0.01	-0.06	15	525	131.3%	0.000	0.0000	-0.001	0.000	0.000
285.00	0.02	0.00	0.33	0.00	2	222	194.1%	0.003	0.0004	-0.072	0.001	0.000
290.00	0.01	0.00	0.01	0.00	5	3,636	143.8%	0.000	0.0000	-0.001	0.000	0.000
295.00	0.13	0.00	0.25	0.06	2	30	200.8%	0.002	0.0003	-0.050	0.001	0.000
300.00	0.01	0.00	0.01	0.00	57	2,280	153.1%	0.000	0.0000	-0.001	0.000	0.000
305.00	0.01	0.00	0.01	0.00	2	480	156.3%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.02	0.00	0.01	0.00	522	546	525.0%	-0.000	0.0000	-0.001	0.000	0.000
45.00	1.04	0.00	0.01	0.00	1	79	487.5%	-0.000	0.0000	-0.001	0.000	0.000
50.00	0.02	0.00	0.01	0.00	82	102	450.0%	-0.000	0.0000	-0.001	0.000	0.000
55.00	0.02	0.00	0.01	0.00	5	17	412.5%	-0.000	0.0000	-0.001	0.000	0.000
60.00	0.03	0.00	0.01	0.00	5	29	387.5%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.03	0.00	0.01	0.00	5	28	362.5%	-0.000	0.0000	-0.001	0.000	0.000
70.00	0.03	0.00	0.01	0.00	5	1,548	337.5%	-0.000	0.0000	-0.001	0.000	0.000
75.00	0.02	0.00	0.01	0.00	3	229	312.5%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.03	0.00	0.01	0.00	7	21	293.8%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.01	0.00	47	200	275.0%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.01	0.00	0.01	0.00	275	2,622	256.3%	-0.000	0.0000	-0.001	0.000	0.000
95.00	0.01	0.00	0.01	0.00	1	118	237.5%	-0.000	0.0000	-0.001	0.000	0.000
100.00	0.02	0.01	0.02	0.00	26	887	243.8%	-0.000	0.0000	-0.004	0.000	-0.000
105.00	0.03	0.00	0.02	0.00	103	694	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.01	0.01	0.02	-0.01	11	3,095	209.4%	-0.000	0.0000	-0.004	0.000	-0.000
115.00	0.02	0.00	0.06	0.00	49	707	207.8%	-0.000	0.0000	-0.009	0.000	-0.000
120.00	0.01	0.00	0.02	-0.02	54	459	171.9%	-0.000	0.0000	-0.002	0.000	-0.000
125.00	0.02	0.02	0.08	-0.08	21	1,051	186.7%	-0.001	0.0001	-0.018	0.000	-0.000
130.00	0.02	0.01	0.03	-0.04	29	1,110	154.7%	-0.000	0.0001	-0.006	0.000	-0.000
135.00	0.02	0.01	0.03	-0.02	17	360	140.6%	-0.000	0.0001	-0.006	0.000	-0.000
140.00	0.03	0.01	0.04	-0.04	46	552	130.5%	-0.001	0.0001	-0.008	0.000	-0.000
141.00	0.05	0.00	0.41	-0.15	3	5	167.4%	-0.006	0.0007	-0.097	0.002	-0.000
142.00	0.05	0.02	0.41	-0.07	6	84	165.2%	-0.006	0.0008	-0.103	0.002	-0.000
143.00	0.12	0.02	0.32	-0.01	3	25	156.1%	-0.005	0.0006	-0.079	0.002	-0.000
144.00	0.23	0.00	0.30	0.00	1	33	150.0%	-0.004	0.0006	-0.069	0.002	-0.000
145.00	0.05	0.02	0.05	0.00	36	629	121.9%	-0.001	0.0002	-0.013	0.000	-0.000
146.00	0.15	0.00	0.30	0.00	6	17	143.6%	-0.005	0.0007	-0.069	0.002	-0.000
147.00	0.09	0.00	0.30	0.00	3	32	140.4%	-0.005	0.0007	-0.070	0.002	-0.000
148.00	0.10	0.00	0.35	0.00	1	115	140.6%	-0.006	0.0008	-0.083	0.002	-0.000
149.00	0.05	0.00	0.42	-0.03	25	52	141.4%	-0.007	0.0010	-0.101	0.003	-0.000
150.00	0.05	0.03	0.12	-0.02	147	5,972	118.8%	-0.002	0.0005	-0.032	0.001	-0.000
152.50	0.02	0.00	0.43	-0.04	6	180	130.7%	-0.008	0.0012	-0.105	0.003	-0.000
155.00	0.09	0.03	0.15	0.00	78	634	107.0%	-0.003	0.0007	-0.040	0.001	-0.000
157.50	0.05	0.00	0.15	-0.20	64	528	97.5%	-0.003	0.0007	-0.033	0.001	-0.000
160.00	0.06	0.05	0.09	-0.05	202	1,207	89.6%	-0.003	0.0008	-0.031	0.001	-0.000
162.50	0.09	0.00	0.15	-0.07	84	766	83.6%	-0.004	0.0010	-0.033	0.002	-0.000
165.00	0.09	0.00	0.18	-0.09	77	1,150	78.9%	-0.005	0.0013	-0.041	0.002	-0.000
167.50	0.05	0.02	0.10	-0.13	39	190	67.8%	-0.004	0.0012	-0.027	0.002	-0.000
170.00	0.19	0.09	0.25	-0.07	297	1,492	72.5%	-0.013	0.0032	-0.085	0.005	-0.000
172.50	0.18	0.15	0.22	-0.20	183	589	66.0%	-0.016	0.0043	-0.093	0.006	-0.000
175.00	0.27	0.26	0.30	-0.27	811	1,412	63.6%	-0.027	0.0070	-0.142	0.009	-0.000
177.50	0.43	0.41	0.45	-0.37	335	855	61.6%	-0.048	0.0114	-0.215	0.014	-0.001
180.00	0.69	0.65	0.70	-0.38	1,372	3,097	60.2%	-0.082	0.0177	-0.321	0.021	-0.001
182.50	1.00	1.01	1.12	-0.46	485	2,561	59.5%	-0.137	0.0260	-0.458	0.031	-0.001
185.00	1.65	1.57	1.70	-0.40	1,747	1,645	59.1%	-0.214	0.0348	-0.605	0.041	-0.002
187.50	2.45	2.37	2.57	-0.31	645	939	59.7%	-0.316	0.0421	-0.744	0.050	-0.003
190.00	3.50	3.35	3.65	-0.21	1,004	2,056	59.7%	-0.428	0.0465	-0.819	0.056	-0.005
192.50	4.75	4.55	4.95	0.00	440	1,094	59.3%	-0.546	0.0472	-0.819	0.056	-0.006
195.00	6.15	6.15	6.50	0.01	412	1,926	60.3%	-0.656	0.0431	-0.770	0.052	-0.007
197.50	8.05	7.75	8.30	-0.05	207	2,213	59.9%	-0.756	0.0370	-0.648	0.044	-0.008
200.00	9.10	9.75	10.25	-0.65	187	1,565	61.0%	-0.831	0.0292	-0.525	0.036	-0.009
202.50	10.30	11.30	12.40	-0.63	74	255	55.6%	-0.913	0.0202	-0.290	0.022	-0.010
205.00	13.05	12.40	15.25	0.50	98	712	85.1%	-0.856	0.0188	-0.661	0.032	-0.010
207.50	15.29	14.15	17.00	0.00	102	674	75.7%	-0.922	0.0136	-0.367	0.021	-0.011
210.00	17.88	18.30	19.95	0.78	12	727	70.7%	-0.960	0.0086	-0.191	0.012	-0.011
212.50	23.15	18.30	22.00	0.00	25	170	90.7%	-0.937	0.0097	-0.375	0.018	-0.011
215.00	20.75	22.60	24.85	-2.85	4	502	50.0%	-0.999	0.0004	0.020	0.000	-0.012
217.50	24.48	23.60	27.30	0.48	3	556	114.2%	-0.930	0.0083	-0.520	0.019	-0.011
220.00	26.53	27.30	29.80	-0.32	25	208	121.3%	-0.934	0.0074	-0.523	0.018	-0.011
222.50	27.69	29.35	32.10	0.00	5	124	121.7%	-0.948	0.0061	-0.430	0.015	-0.012
225.00	31.11	31.90	34.75	1.16	1	35	133.3%	-0.944	0.0059	-0.504	0.016	-0.012
227.50	40.00	32.05	36.95	0.00	1	1	128.9%	-0.961	0.0046	-0.356	0.012	-0.012
230.00	37.89	35.10	39.80	0.00	1	346	147.9%	-0.948	0.0051	-0.531	0.015	-0.012
232.50	36.45	38.10	42.25	0.00	1	2	152.4%	-0.953	0.0046	-0.507	0.014	-0.012
235.00	20.85	42.25	44.35	0.00	14	10	142.2%	-0.971	0.0033	-0.303	0.009	-0.013
240.00	48.20	44.70	49.20	3.44	1	163	145.4%	-0.980	0.0024	-0.223	0.007	-0.013
245.00	30.74	50.15	54.80	0.00	5	3	183.8%	-0.960	0.0033	-0.534	0.012	-0.013
250.00	52.28	57.10	59.65	0.00	1	0	188.6%	-0.968	0.0027	-0.456	0.010	-0.013
255.00	69.60	59.55	64.75	0.00	4	0	203.4%	-0.967	0.0026	-0.507	0.011	-0.014
260.00	44.64	65.40	69.75	0.00	4	0	213.8%	-0.968	0.0023	-0.507	0.010	-0.014
262.50	70.67	67.05	72.25	0.00	0	0	218.8%	-0.969	0.0022	-0.505	0.010	-0.014
265.00	73.10	69.55	74.20	0.00	2	0	193.8%	-0.986	0.0013	-0.214	0.005	-0.014
270.00	77.42	74.55	79.70	0.00	6	0	231.1%	-0.973	0.0019	-0.477	0.009	-0.015
275.00	99.05	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.032	0.000	-0.015
280.00	84.94	85.35	89.35	0.00	1	0	230.0%	-0.984	0.0012	-0.288	0.006	-0.015
290.00	94.00	94.55	99.80	0.00	1	1	272.1%	-0.975	0.0015	-0.525	0.008	-0.016
300.00	83.70	104.55	109.70	0.00	2	5	283.6%	-0.979	0.0012	-0.468	0.007	-0.016

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.