Home Options COINChain

COIN

Coinbase Global, Inc.Close $165.48EOD only

Max Pain

$155.00

Next expiry Jul 10, 2026

Expected Move

±$13.75

8.3% from close

Price Gap

-10.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

COIN Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
100.00	62.05	64.15	67.60	0.00	1	19	180.7%	0.984	0.0010	-0.131	0.009	0.019
105.00	55.20	59.10	62.80	0.00	2	1	170.5%	0.980	0.0013	-0.149	0.011	0.019
110.00	61.26	54.15	57.70	25.06	2	66	153.9%	0.979	0.0015	-0.141	0.012	0.020
115.00	32.25	47.25	52.45	0.00	2	5	195.4%	0.931	0.0030	-0.437	0.030	0.020
120.00	48.00	44.20	47.75	4.72	1	23	128.1%	0.972	0.0022	-0.150	0.015	0.022
125.00	47.87	39.25	44.65	9.29	1	43	147.5%	0.931	0.0039	-0.335	0.031	0.022
130.00	35.80	34.00	37.20	2.53	10	295	78.7%	0.989	0.0017	-0.054	0.007	0.025
135.00	33.07	27.15	32.45	16.57	12	19	126.6%	0.895	0.0063	-0.391	0.042	0.022
138.00	10.93	25.15	31.45	0.00	2	2	90.6%	0.935	0.0061	-0.202	0.029	0.024
139.00	18.85	25.60	29.05	0.00	2	10	88.5%	0.932	0.0065	-0.205	0.030	0.024
140.00	24.94	25.00	30.45	2.80	5	18	115.3%	0.871	0.0080	-0.410	0.048	0.022
141.00	7.90	23.80	28.20	0.00	1	7	98.2%	0.894	0.0081	-0.308	0.042	0.023
142.00	17.93	21.60	27.10	0.00	15	15	80.8%	0.924	0.0077	-0.204	0.033	0.025
143.00	23.45	22.00	26.85	2.65	16	156	100.0%	0.871	0.0092	-0.359	0.048	0.023
144.00	22.45	21.15	26.75	2.18	15	58	105.6%	0.848	0.0097	-0.420	0.054	0.022
145.00	21.65	18.20	25.55	3.50	42	67	83.5%	0.886	0.0101	-0.278	0.044	0.024
146.00	20.85	17.25	21.00	3.85	38	101	82.8%	0.876	0.0108	-0.291	0.047	0.024
147.00	20.73	16.35	23.85	4.28	38	1,320	81.4%	0.867	0.0115	-0.301	0.049	0.024
148.00	18.52	15.35	21.90	2.82	38	151	69.6%	0.888	0.0120	-0.233	0.044	0.025
149.00	18.30	15.40	21.05	3.40	28	2,085	77.2%	0.851	0.0131	-0.308	0.053	0.024
150.00	17.60	16.75	18.10	4.50	147	699	77.2%	0.836	0.0140	-0.326	0.057	0.023
152.50	15.45	14.20	16.50	3.20	76	1,334	75.0%	0.801	0.0162	-0.356	0.064	0.023
155.00	13.70	12.50	14.55	4.20	467	3,376	74.9%	0.755	0.0183	-0.399	0.072	0.021
157.50	11.90	11.20	12.25	3.40	126	275	73.7%	0.707	0.0204	-0.428	0.079	0.020
160.00	10.00	9.80	10.20	3.13	363	2,028	72.0%	0.654	0.0224	-0.446	0.085	0.019
162.50	8.70	8.35	8.95	3.00	253	279	72.9%	0.594	0.0232	-0.473	0.089	0.017
165.00	7.20	6.90	7.50	2.50	1,653	2,717	71.3%	0.535	0.0243	-0.474	0.091	0.016
167.50	6.05	5.90	6.15	2.10	2,260	6,349	71.1%	0.474	0.0244	-0.472	0.091	0.014
170.00	5.00	4.90	5.10	1.74	11,107	2,091	71.0%	0.414	0.0240	-0.460	0.089	0.012
172.50	4.14	4.05	4.50	1.48	1,359	298	72.7%	0.362	0.0225	-0.452	0.086	0.011
175.00	3.40	3.30	3.50	0.95	5,146	5,883	71.4%	0.306	0.0214	-0.416	0.080	0.009
177.50	2.82	2.70	2.95	1.05	10,229	280	72.3%	0.260	0.0196	-0.389	0.074	0.008
180.00	2.30	2.19	2.38	0.85	2,371	957	72.4%	0.218	0.0177	-0.353	0.067	0.007
182.50	1.88	1.79	1.97	0.48	1,525	243	73.2%	0.182	0.0158	-0.321	0.061	0.005
185.00	1.49	1.45	1.57	0.49	962	431	73.5%	0.150	0.0138	-0.283	0.053	0.005
187.50	1.30	1.19	1.58	0.47	255	254	77.0%	0.133	0.0122	-0.273	0.049	0.004
190.00	1.01	0.97	1.08	0.24	1,708	1,191	75.4%	0.103	0.0104	-0.224	0.041	0.003
192.50	0.85	0.78	0.91	0.22	312	23	76.3%	0.085	0.0089	-0.196	0.036	0.003
195.00	0.71	0.66	0.76	0.26	374	256	77.6%	0.071	0.0077	-0.175	0.031	0.002
200.00	0.52	0.45	0.52	0.20	1,354	709	79.5%	0.049	0.0055	-0.132	0.023	0.001
205.00	0.34	0.26	0.40	0.12	149	200	81.2%	0.033	0.0039	-0.098	0.017	0.001
210.00	0.28	0.20	0.31	0.13	638	496	84.6%	0.024	0.0030	-0.080	0.013	0.001
215.00	0.21	0.00	0.25	0.05	10	93	81.8%	0.012	0.0017	-0.043	0.007	0.000
220.00	0.22	0.05	0.20	0.14	242	201	87.9%	0.012	0.0015	-0.044	0.007	0.000
225.00	0.13	0.07	0.22	0.06	67	247	95.7%	0.012	0.0015	-0.050	0.007	0.000
230.00	0.06	0.00	0.26	0.00	148	122	99.8%	0.011	0.0012	-0.046	0.006	0.000
235.00	0.06	0.05	0.25	0.01	18	261	107.4%	0.011	0.0012	-0.053	0.007	0.000
240.00	0.08	0.00	0.23	0.01	6	115	109.0%	0.009	0.0009	-0.042	0.005	0.000
245.00	0.05	0.01	0.23	-0.07	45	160	114.6%	0.008	0.0009	-0.044	0.005	0.000
250.00	0.06	0.00	0.10	0.00	2	109	107.8%	0.004	0.0004	-0.019	0.002	0.000
255.00	0.19	0.00	0.07	0.00	6	27	108.2%	0.003	0.0003	-0.014	0.002	0.000
260.00	0.01	0.00	0.53	0.00	2	54	143.6%	0.015	0.0012	-0.089	0.009	0.000
265.00	0.10	0.00	0.41	0.02	1	18	143.4%	0.012	0.0009	-0.072	0.007	0.000
270.00	0.04	0.01	0.10	-0.01	33	83	126.6%	0.003	0.0004	-0.022	0.002	0.000
275.00	0.35	0.00	1.40	0.00	3	28	184.1%	0.031	0.0017	-0.213	0.016	0.001
280.00	0.26	0.00	4.30	0.00	1	28	235.9%	0.074	0.0026	-0.544	0.032	0.002
285.00	0.12	0.00	4.30	0.00	2	1	241.6%	0.073	0.0025	-0.549	0.032	0.002
290.00	0.03	0.00	2.31	0.00	41	52	217.6%	0.044	0.0019	-0.331	0.021	0.001
295.00	0.16	0.00	1.08	0.00	1	5	195.4%	0.023	0.0012	-0.174	0.012	0.001
300.00	0.04	0.00	1.52	0.00	0	140	211.3%	0.030	0.0014	-0.235	0.016	0.001
305.00	0.01	0.00	0.10	0.00	1	133	152.0%	0.003	0.0002	-0.020	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.10	-0.03	58	35	359.4%	-0.001	0.0000	-0.019	0.001	-0.000
45.00	0.02	0.00	0.10	0.01	43	2	331.3%	-0.001	0.0000	-0.019	0.001	-0.000
50.00	0.03	0.00	0.10	0.02	60	134	304.7%	-0.001	0.0001	-0.019	0.001	-0.000
65.00	0.04	0.02	0.10	0.01	116	176	245.3%	-0.002	0.0001	-0.022	0.001	-0.000
70.00	0.09	0.00	0.10	-0.04	655	12	222.7%	-0.002	0.0001	-0.019	0.001	-0.000
75.00	0.02	0.00	0.10	-0.03	9	1,189	206.3%	-0.002	0.0001	-0.019	0.001	-0.000
80.00	0.10	0.00	0.14	0.05	55	952	197.7%	-0.003	0.0002	-0.026	0.002	-0.000
85.00	0.07	0.01	0.18	-0.03	2,178	94	189.1%	-0.004	0.0003	-0.034	0.003	-0.000
90.00	0.14	0.00	0.15	0.00	1,567	156	169.1%	-0.003	0.0003	-0.027	0.002	-0.000
95.00	0.08	0.00	0.31	-0.01	56	1,770	170.7%	-0.007	0.0005	-0.053	0.004	-0.000
100.00	0.13	0.05	0.32	0.00	58	499	160.4%	-0.009	0.0006	-0.061	0.005	-0.000
105.00	0.14	0.05	0.34	-0.12	26	356	147.7%	-0.010	0.0008	-0.064	0.006	-0.000
108.00	0.40	0.00	1.64	0.00	1	1	180.0%	-0.033	0.0018	-0.216	0.017	-0.001
110.00	0.20	0.09	0.32	0.08	41	1,097	135.2%	-0.011	0.0010	-0.065	0.007	-0.000
114.00	0.68	0.00	0.79	0.43	1	15	139.3%	-0.021	0.0016	-0.115	0.012	-0.001
115.00	0.18	0.01	0.34	0.04	337	860	119.3%	-0.011	0.0011	-0.056	0.007	-0.000
116.00	1.04	0.00	0.80	0.84	1	26	134.0%	-0.022	0.0017	-0.115	0.012	-0.001
117.00	0.19	0.00	0.78	0.00	68	72	130.7%	-0.022	0.0018	-0.113	0.012	-0.001
118.00	0.26	0.00	0.39	0.00	3	7	113.7%	-0.013	0.0013	-0.061	0.008	-0.000
119.00	0.24	0.00	0.75	0.00	89	326	124.3%	-0.022	0.0019	-0.108	0.012	-0.001
120.00	0.20	0.20	0.41	-0.10	3,186	396	117.2%	-0.019	0.0018	-0.090	0.011	-0.001
121.00	0.25	0.00	0.30	-0.12	18	116	102.1%	-0.011	0.0012	-0.048	0.007	-0.000
122.00	0.20	0.00	0.34	0.00	12	199	101.8%	-0.013	0.0014	-0.054	0.007	-0.000
123.00	0.68	0.00	2.38	0.00	4	8	145.8%	-0.058	0.0035	-0.275	0.026	-0.002
124.00	0.31	0.02	0.45	-0.10	1	57	102.2%	-0.017	0.0018	-0.071	0.010	-0.001
125.00	0.28	0.05	0.46	0.01	37	508	101.2%	-0.019	0.0020	-0.076	0.011	-0.001
126.00	0.24	0.04	0.31	-0.09	14	128	92.8%	-0.014	0.0017	-0.055	0.008	-0.000
127.00	0.24	0.20	0.34	-0.03	29	351	97.3%	-0.021	0.0022	-0.079	0.011	-0.001
128.00	0.27	0.06	0.37	-0.06	4	130	91.2%	-0.018	0.0021	-0.065	0.010	-0.001
129.00	0.32	0.07	0.51	-0.28	212	48	93.6%	-0.023	0.0026	-0.083	0.013	-0.001
130.00	0.34	0.20	0.40	-0.03	531	604	91.7%	-0.024	0.0027	-0.085	0.013	-0.001
131.00	0.38	0.10	0.55	-0.02	13	58	90.6%	-0.027	0.0030	-0.091	0.014	-0.001
132.00	0.43	0.11	0.58	0.08	19	48	89.2%	-0.029	0.0032	-0.095	0.015	-0.001
133.00	0.40	0.13	0.61	-0.14	49	102	87.9%	-0.031	0.0035	-0.101	0.016	-0.001
134.00	0.44	0.24	0.65	-0.05	43	78	88.7%	-0.037	0.0040	-0.117	0.019	-0.001
135.00	0.45	0.22	0.67	-0.23	290	3,353	86.1%	-0.038	0.0042	-0.116	0.019	-0.001
136.00	0.49	0.42	0.56	-0.14	14	74	85.3%	-0.042	0.0046	-0.125	0.021	-0.001
137.00	0.53	0.45	0.60	-0.18	62	66	84.0%	-0.046	0.0050	-0.131	0.022	-0.002
138.00	0.55	0.52	0.64	-0.26	70	39	83.3%	-0.051	0.0055	-0.141	0.024	-0.002
139.00	0.67	0.55	0.67	-0.21	25	80	81.6%	-0.054	0.0059	-0.146	0.025	-0.002
140.00	0.66	0.62	0.91	-0.48	127	486	83.5%	-0.065	0.0067	-0.173	0.029	-0.002
141.00	0.68	0.67	0.80	-0.57	158	76	80.0%	-0.066	0.0070	-0.166	0.029	-0.002
142.00	0.90	0.44	0.88	-0.36	20	878	75.2%	-0.063	0.0072	-0.151	0.028	-0.002
143.00	0.85	0.80	0.98	-0.65	59	99	78.5%	-0.080	0.0083	-0.189	0.034	-0.003
144.00	0.95	0.58	1.08	-0.65	36	364	74.2%	-0.079	0.0087	-0.177	0.034	-0.003
145.00	1.05	1.01	1.30	-0.82	269	482	78.7%	-0.101	0.0098	-0.226	0.041	-0.003
146.00	1.16	1.11	1.28	-0.49	92	2,172	76.6%	-0.107	0.0105	-0.229	0.042	-0.004
147.00	1.22	1.23	1.40	-0.73	108	859	75.9%	-0.118	0.0113	-0.243	0.045	-0.004
148.00	1.40	1.35	1.42	-1.14	189	501	74.2%	-0.126	0.0122	-0.249	0.047	-0.004
149.00	1.50	1.50	1.66	-0.66	109	93	74.5%	-0.141	0.0131	-0.270	0.051	-0.005
150.00	1.73	1.66	2.04	-1.27	552	744	75.7%	-0.159	0.0140	-0.297	0.056	-0.005
152.50	2.19	2.05	2.44	-1.61	618	521	73.2%	-0.194	0.0164	-0.325	0.063	-0.007
155.00	2.80	2.71	2.87	-2.03	519	1,346	71.7%	-0.237	0.0188	-0.357	0.071	-0.008
157.50	3.44	3.35	3.70	-2.36	368	3,587	71.1%	-0.288	0.0209	-0.391	0.078	-0.010
160.00	4.40	4.25	4.50	-2.80	1,145	304	70.4%	-0.344	0.0228	-0.417	0.084	-0.012
162.50	5.35	5.25	5.55	-3.33	300	54	70.1%	-0.404	0.0241	-0.436	0.089	-0.014
165.00	6.57	6.45	6.65	-3.66	1,215	649	69.6%	-0.465	0.0249	-0.443	0.091	-0.016
167.50	7.53	7.75	8.25	-3.32	246	36	70.7%	-0.527	0.0246	-0.449	0.091	-0.018
170.00	9.39	9.25	9.65	-4.33	1,409	2,420	70.3%	-0.587	0.0242	-0.435	0.089	-0.020
172.50	10.92	10.85	11.25	-1.88	61	15	70.0%	-0.645	0.0232	-0.413	0.085	-0.022
175.00	12.60	12.15	13.55	-5.07	100	251	70.6%	-0.697	0.0216	-0.389	0.080	-0.024
177.50	12.49	13.45	15.45	-10.57	10	9	67.4%	-0.757	0.0203	-0.329	0.072	-0.027
180.00	16.50	15.95	17.90	-3.92	27	107	74.0%	-0.777	0.0176	-0.345	0.068	-0.028
182.50	20.07	17.45	19.95	-15.93	32	1	70.3%	-0.829	0.0158	-0.274	0.058	-0.030
185.00	19.25	16.75	23.35	-4.03	9	22	54.3%	-0.924	0.0115	-0.106	0.033	-0.033
187.50	18.99	20.25	25.40	-8.32	1	1	65.7%	-0.906	0.0111	-0.159	0.038	-0.033
190.00	20.00	22.05	27.70	-8.10	2	159	58.3%	-0.952	0.0075	-0.074	0.023	-0.035
195.00	47.79	27.90	32.05	0.00	6	6	70.2%	-0.949	0.0066	-0.099	0.024	-0.036
200.00	53.82	30.75	38.60	0.00	1	1	64.6%	-0.980	0.0032	-0.027	0.011	-0.038
205.00	62.05	37.60	41.70	0.00	2	0	69.6%	-0.985	0.0024	-0.020	0.009	-0.039
210.00	44.52	42.55	48.05	-19.21	3	0	104.8%	-0.941	0.0049	-0.178	0.027	-0.038
215.00	56.10	47.70	51.50	0.00	1	0	77.1%	-0.992	0.0013	-0.004	0.005	-0.041
220.00	69.35	52.75	56.50	0.00	1	0	85.9%	-0.990	0.0014	-0.012	0.006	-0.042
225.00	67.03	57.25	61.45	0.00	1	0	156.8%	-0.904	0.0048	-0.413	0.039	-0.040
230.00	80.12	62.75	66.45	0.00	56	0	93.8%	-0.993	0.0009	-0.002	0.004	-0.044
240.00	74.54	72.25	76.40	0.00	1	0	178.3%	-0.916	0.0038	-0.423	0.035	-0.044
245.00	83.65	77.75	81.40	0.00	1	0	104.7%	-0.996	0.0005	0.007	0.003	-0.047
250.00	80.75	82.65	86.40	0.00	2	0	87.5%	-1.000	0.0001	0.027	0.000	-0.048
260.00	77.50	92.45	96.30	0.00	2	0	202.5%	-0.929	0.0029	-0.421	0.031	-0.048
265.00	111.90	97.65	101.40	0.00	62	0	98.4%	-1.000	0.0001	0.029	0.000	-0.051
270.00	82.20	102.65	106.75	0.00	253	0	145.7%	-0.990	0.0008	-0.033	0.006	-0.051
280.00	115.80	111.05	117.70	0.00	1	0	259.0%	-0.901	0.0029	-0.710	0.040	-0.051

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.