COIN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 66.28 | 67.25 | 75.45 | -6.62 | 3 | 4 | 322.9% |
| 110.00 | 64.33 | 57.00 | 65.45 | 0.00 | 6 | 3 | 278.0% |
| 115.00 | 59.72 | 52.10 | 60.45 | 0.00 | 32 | 9 | 256.8% |
| 125.00 | 43.65 | 42.45 | 50.45 | -6.54 | 1 | 15 | 216.7% |
| 130.00 | 35.49 | 38.20 | 45.60 | -24.08 | 1 | 18 | 109.8% |
| 135.00 | 32.10 | 33.15 | 38.95 | 2.86 | 2 | 3 | 151.4% |
| 140.00 | 32.00 | 28.65 | 35.75 | -3.90 | 12 | 14 | 95.4% |
| 145.00 | 27.10 | 23.15 | 29.60 | -3.40 | 4 | 22 | 129.0% |
| 150.00 | 22.50 | 21.95 | 24.90 | -1.50 | 22 | 28 | 93.4% |
| 155.00 | 18.67 | 13.95 | 22.25 | -1.58 | 22 | 159 | 72.7% |
| 157.50 | 16.48 | 15.65 | 16.35 | -2.10 | 1 | 35 | 70.9% |
| 160.00 | 13.95 | 13.40 | 15.00 | -2.75 | 124 | 168 | 71.9% |
| 162.50 | 12.38 | 11.35 | 12.95 | -2.02 | 134 | 176 | 68.4% |
| 165.00 | 10.51 | 10.20 | 10.80 | -2.29 | 1,430 | 1,879 | 68.3% |
| 167.50 | 9.19 | 8.90 | 9.20 | -2.31 | 302 | 1,431 | 68.9% |
| 170.00 | 7.46 | 7.45 | 8.00 | -1.99 | 4,266 | 3,208 | 69.2% |
| 172.50 | 6.21 | 6.15 | 6.40 | -2.14 | 686 | 1,898 | 66.8% |
| 175.00 | 5.15 | 5.05 | 5.25 | -1.95 | 4,511 | 2,881 | 66.2% |
| 177.50 | 4.05 | 4.05 | 4.25 | -2.05 | 9,647 | 2,668 | 65.5% |
| 180.00 | 3.28 | 3.20 | 3.35 | -1.47 | 2,015 | 3,975 | 64.6% |
| 182.50 | 2.55 | 2.50 | 2.93 | -1.50 | 2,895 | 2,500 | 65.8% |
| 185.00 | 2.01 | 1.96 | 2.03 | -1.09 | 7,361 | 1,845 | 63.7% |
| 187.50 | 1.50 | 1.44 | 1.58 | -1.12 | 311 | 1,429 | 63.1% |
| 190.00 | 1.23 | 1.18 | 1.22 | -0.77 | 1,129 | 3,741 | 63.8% |
| 192.50 | 0.92 | 0.89 | 0.94 | -0.80 | 269 | 264 | 63.8% |
| 195.00 | 0.70 | 0.69 | 0.71 | -0.60 | 1,106 | 519 | 64.1% |
| 197.50 | 0.54 | 0.48 | 0.56 | -0.56 | 86 | 88 | 64.0% |
| 200.00 | 0.40 | 0.40 | 0.45 | -0.44 | 3,791 | 3,220 | 65.3% |
| 202.50 | 0.34 | 0.31 | 0.34 | -0.41 | 186 | 250 | 65.8% |
| 205.00 | 0.25 | 0.01 | 0.33 | -0.28 | 550 | 714 | 62.1% |
| 207.50 | 0.22 | 0.18 | 0.36 | -0.25 | 256 | 823 | 70.9% |
| 210.00 | 0.17 | 0.15 | 0.17 | -0.21 | 465 | 1,603 | 68.3% |
| 212.50 | 0.15 | 0.00 | 0.52 | -0.22 | 63 | 823 | 77.4% |
| 215.00 | 0.15 | 0.04 | 0.30 | -0.11 | 107 | 1,039 | 75.5% |
| 217.50 | 0.09 | 0.00 | 0.78 | -0.11 | 155 | 155 | 90.4% |
| 220.00 | 0.07 | 0.05 | 0.08 | -0.12 | 404 | 935 | 71.7% |
| 225.00 | 0.04 | 0.03 | 0.97 | -0.09 | 37 | 267 | 105.2% |
| 230.00 | 0.04 | 0.01 | 0.10 | -0.09 | 55 | 302 | 80.9% |
| 235.00 | 0.04 | 0.00 | 1.06 | -0.06 | 5 | 188 | 119.5% |
| 240.00 | 0.03 | 0.01 | 0.05 | -0.03 | 21 | 364 | 85.2% |
| 245.00 | 0.07 | 0.00 | 4.30 | 0.00 | 26 | 184 | 177.5% |
| 250.00 | 0.06 | 0.01 | 0.04 | 0.03 | 200 | 654 | 92.2% |
| 255.00 | 0.01 | 0.00 | 0.85 | -0.04 | 1 | 65 | 138.3% |
| 260.00 | 0.02 | 0.00 | 0.24 | -0.01 | 11 | 490 | 119.9% |
| 265.00 | 1.00 | 0.00 | 4.30 | 0.00 | 1 | 82 | 204.3% |
| 270.00 | 0.03 | 0.00 | 4.30 | 0.00 | 2 | 294 | 210.5% |
| 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | 2 | 186 | 216.7% |
| 280.00 | 0.02 | 0.00 | 1.68 | 0.00 | 5 | 350 | 183.8% |
| 285.00 | 0.02 | 0.00 | 2.44 | 0.00 | 4 | 40 | 202.6% |
| 290.00 | 0.01 | 0.00 | 2.16 | 0.00 | 5 | 93 | 203.0% |
| 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | 133 | 363 | 112.5% |
| 300.00 | 0.02 | 0.00 | 0.05 | -0.28 | 1 | 247 | 131.3% |
| 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | 485 | 792 | 118.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.00 | 0.90 | 0.00 | 1 | 6 | 485.5% |
| 45.00 | 0.13 | 0.00 | 4.25 | 0.00 | 1 | 0 | 601.6% |
| 50.00 | 0.01 | 0.00 | 4.30 | 0.00 | 10 | 12 | 558.1% |
| 55.00 | 0.01 | 0.00 | 4.30 | 0.00 | 2 | 2 | 517.8% |
| 70.00 | 0.03 | 0.00 | 0.46 | 0.00 | 2 | 3 | 277.7% |
| 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | 10 | 181 | 198.8% |
| 90.00 | 0.01 | 0.00 | 0.02 | -0.04 | 11 | 664 | 143.8% |
| 95.00 | 0.02 | 0.00 | 0.02 | -0.02 | 105 | 1,901 | 134.4% |
| 100.00 | 0.01 | 0.01 | 0.03 | -0.04 | 324 | 452 | 131.3% |
| 105.00 | 0.07 | 0.00 | 0.33 | -0.06 | 41 | 18 | 153.1% |
| 110.00 | 0.02 | 0.01 | 0.06 | -0.04 | 14 | 100 | 115.6% |
| 115.00 | 0.06 | 0.04 | 0.10 | -0.04 | 254 | 1,612 | 113.7% |
| 120.00 | 0.09 | 0.08 | 0.11 | -0.02 | 67 | 375 | 107.0% |
| 125.00 | 0.12 | 0.11 | 0.13 | -0.02 | 219 | 170 | 99.2% |
| 130.00 | 0.17 | 0.15 | 0.20 | -0.07 | 3,146 | 439 | 93.6% |
| 135.00 | 0.27 | 0.26 | 0.29 | -0.10 | 308 | 202 | 89.0% |
| 140.00 | 0.39 | 0.35 | 0.43 | -0.19 | 235 | 462 | 82.9% |
| 145.00 | 0.70 | 0.66 | 0.71 | -0.12 | 184 | 900 | 80.7% |
| 150.00 | 1.08 | 0.98 | 1.13 | -0.19 | 1,282 | 568 | 76.4% |
| 155.00 | 1.73 | 1.65 | 1.79 | -0.23 | 1,294 | 558 | 74.0% |
| 157.50 | 2.15 | 2.07 | 2.23 | -0.11 | 445 | 337 | 72.5% |
| 160.00 | 2.65 | 2.59 | 2.71 | -0.20 | 3,484 | 823 | 70.8% |
| 162.50 | 3.31 | 3.20 | 3.50 | -0.01 | 1,014 | 650 | 70.3% |
| 165.00 | 4.05 | 3.95 | 4.20 | -0.21 | 1,802 | 582 | 68.7% |
| 167.50 | 4.95 | 4.85 | 5.30 | 0.04 | 2,463 | 505 | 68.7% |
| 170.00 | 6.15 | 5.55 | 6.15 | 0.15 | 1,204 | 796 | 65.0% |
| 172.50 | 7.40 | 7.05 | 7.60 | 0.12 | 114 | 494 | 66.9% |
| 175.00 | 9.00 | 8.40 | 8.95 | 0.70 | 219 | 469 | 66.1% |
| 177.50 | 10.19 | 9.10 | 10.50 | 0.94 | 30 | 113 | 61.4% |
| 180.00 | 11.90 | 10.70 | 12.15 | 0.40 | 60 | 601 | 60.2% |
| 182.50 | 13.41 | 13.00 | 14.60 | 1.06 | 11 | 32 | 66.3% |
| 185.00 | 15.45 | 14.80 | 16.35 | 0.69 | 12 | 462 | 64.2% |
| 187.50 | 20.31 | 13.95 | 21.80 | 4.28 | 3 | 23 | 67.8% |
| 190.00 | 20.12 | 17.30 | 24.00 | 1.98 | 14 | 256 | 77.7% |
| 192.50 | 24.01 | 18.65 | 26.15 | 3.28 | 17 | 743 | 71.9% |
| 195.00 | 24.42 | 21.90 | 27.05 | 2.14 | 8 | 456 | 69.2% |
| 197.50 | 27.08 | 23.05 | 30.80 | -3.92 | 1 | 14 | 72.9% |
| 200.00 | 35.00 | 26.55 | 32.60 | 10.86 | 1 | 312 | 80.8% |
| 202.50 | 41.42 | 29.45 | 35.60 | 0.00 | 1 | 27 | 94.4% |
| 205.00 | 38.91 | 29.60 | 38.25 | 6.51 | 3 | 258 | 72.0% |
| 207.50 | 41.97 | 32.30 | 41.00 | 6.80 | 5 | 5 | 83.3% |
| 210.00 | 39.75 | 34.75 | 43.00 | 3.21 | 2 | 123 | 77.4% |
| 212.50 | 39.97 | 37.25 | 45.60 | 0.00 | 0 | 1 | 83.1% |
| 215.00 | 44.19 | 39.70 | 48.00 | 3.48 | 1 | 66 | 83.4% |
| 217.50 | 37.05 | 42.20 | 51.00 | 0.00 | 0 | 1 | 96.9% |
| 220.00 | 49.24 | 44.70 | 53.00 | -9.21 | 1 | 8 | 90.1% |
| 225.00 | 43.92 | 49.65 | 58.00 | 0.00 | 2 | 0 | 95.3% |
| 230.00 | 61.65 | 54.65 | 63.00 | -6.58 | 1 | 1 | 101.6% |
| 235.00 | 61.60 | 59.65 | 67.85 | 2.80 | 65 | 10 | 102.5% |
| 240.00 | 66.49 | 64.65 | 73.00 | 0.00 | 1 | 0 | 113.4% |
| 245.00 | 68.43 | 69.65 | 78.00 | 0.00 | 5 | 0 | 119.0% |
| 250.00 | 79.40 | 74.65 | 82.85 | 4.40 | 1 | 0 | 119.0% |
| 255.00 | 58.00 | 79.30 | 87.85 | 0.00 | 3 | 0 | 100.0% |
| 260.00 | 61.08 | 84.30 | 92.85 | 0.00 | 5 | 0 | 104.7% |
| 270.00 | 79.95 | 94.00 | 102.85 | 0.00 | 1 | 0 | 252.2% |
| 280.00 | 81.13 | 104.00 | 112.85 | 0.00 | 1 | 0 | 265.3% |
| 290.00 | 97.60 | 114.00 | 122.85 | 0.00 | 1 | 0 | 277.8% |
| 295.00 | 96.41 | 119.65 | 127.85 | 0.00 | 2 | 0 | 161.1% |
| 300.00 | 105.00 | 124.40 | 131.10 | 0.00 | 2 | 0 | 254.5% |
Sign up free to access Options Chain Data
Explore COIN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.