Home Options COINChain

COIN

Coinbase Global, Inc.Close $183.00EOD only

Max Pain

$190.00

Next expiry Oct 9, 2026

Expected Move

±$10.80

5.9% from close

Price Gap

+7.00

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Oct 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

Oct 2, 2026 close

COIN Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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	133.50	140.45	146.30	0.00	0	1	487.9%	0.995	0.0001	-0.128	0.004	0.007
50.00	132.30	130.20	135.35	0.00	0	0	589.3%	0.977	0.0004	-0.582	0.014	0.008
95.00	86.85	84.95	90.55	0.00	0	1	327.5%	0.953	0.0012	-0.593	0.025	0.016
125.00	62.36	56.15	60.25	0.00	1	2	124.8%	0.989	0.0009	-0.079	0.007	0.024
135.00	48.30	44.40	51.75	-14.30	4	1	89.1%	0.994	0.0007	-0.042	0.004	0.026
140.00	43.24	39.75	46.80	-6.38	6	9	96.9%	0.981	0.0019	-0.098	0.012	0.026
145.00	37.87	34.25	41.70	-6.89	1	9	166.5%	0.870	0.0050	-0.650	0.054	0.023
148.00	27.50	32.30	38.15	0.00	0	3	76.8%	0.980	0.0025	-0.084	0.012	0.028
150.00	35.60	30.35	36.20	-3.63	1	14	75.3%	0.975	0.0030	-0.096	0.015	0.028
152.50	47.21	27.80	32.50	0.00	12	4	113.9%	0.893	0.0064	-0.397	0.047	0.025
155.00	27.40	24.55	30.95	-7.46	4	9	122.1%	0.858	0.0073	-0.512	0.057	0.024
157.50	23.40	22.10	28.95	-21.37	11	4	121.6%	0.837	0.0080	-0.558	0.063	0.024
160.00	24.20	22.80	24.25	-4.95	19	110	62.7%	0.945	0.0070	-0.144	0.028	0.029
162.50	21.51	18.55	24.20	-10.16	5	16	65.2%	0.915	0.0094	-0.201	0.040	0.028
165.00	18.66	16.75	20.65	-7.24	5	50	55.3%	0.919	0.0107	-0.168	0.038	0.029
167.50	15.05	14.15	19.30	-7.40	4	53	58.7%	0.873	0.0140	-0.239	0.053	0.027
170.00	14.40	13.50	15.65	-6.27	107	70	57.1%	0.837	0.0170	-0.271	0.062	0.027
172.50	11.37	10.85	14.50	-6.73	9	90	57.4%	0.786	0.0200	-0.318	0.074	0.025
175.00	10.42	10.05	10.65	-5.68	65	70	51.5%	0.750	0.0244	-0.311	0.081	0.024
177.50	8.58	8.35	8.80	-6.52	60	53	50.6%	0.685	0.0277	-0.339	0.090	0.022
180.00	7.25	6.90	7.15	-5.48	489	269	50.3%	0.612	0.0300	-0.361	0.097	0.020
182.50	5.67	5.65	5.85	-5.18	1,095	138	50.9%	0.534	0.0308	-0.377	0.101	0.018
185.00	4.55	4.50	4.65	-4.49	2,449	319	50.8%	0.457	0.0308	-0.374	0.101	0.015
187.50	3.60	3.50	3.70	-4.01	8,550	245	50.9%	0.383	0.0296	-0.359	0.097	0.013
190.00	2.82	2.76	2.91	-3.56	4,023	673	51.4%	0.316	0.0273	-0.337	0.090	0.011
192.50	2.11	2.02	2.25	-3.29	1,691	5,086	51.1%	0.252	0.0246	-0.300	0.081	0.008
195.00	1.72	1.62	1.75	-2.69	9,617	5,625	52.2%	0.203	0.0214	-0.271	0.072	0.007
197.50	1.43	1.29	1.43	-2.20	2,947	659	53.7%	0.164	0.0182	-0.244	0.063	0.006
200.00	1.04	1.03	1.05	-1.94	8,962	7,729	54.2%	0.128	0.0153	-0.208	0.053	0.004
202.50	0.83	0.78	0.87	-1.59	724	5,348	55.4%	0.102	0.0127	-0.181	0.045	0.003
205.00	0.63	0.62	0.70	-1.37	2,959	742	56.7%	0.081	0.0105	-0.156	0.038	0.003
207.50	0.55	0.46	0.55	-1.14	2,658	236	57.3%	0.063	0.0085	-0.129	0.031	0.002
210.00	0.40	0.38	0.44	-0.95	1,924	804	58.7%	0.050	0.0070	-0.111	0.026	0.002
212.50	0.29	0.29	0.38	-0.97	208	150	60.1%	0.040	0.0057	-0.095	0.022	0.001
215.00	0.25	0.26	0.32	-0.59	985	528	62.0%	0.034	0.0048	-0.086	0.019	0.001
217.50	0.22	0.18	0.22	-0.63	2,536	75	61.4%	0.024	0.0036	-0.063	0.014	0.001
220.00	0.19	0.17	0.20	-0.45	1,599	918	63.9%	0.021	0.0032	-0.059	0.013	0.001
222.50	0.15	0.05	0.19	-0.69	270	109	62.7%	0.014	0.0022	-0.041	0.009	0.000
225.00	0.07	0.05	0.12	-0.40	1,312	1,178	62.7%	0.010	0.0017	-0.030	0.007	0.000
230.00	0.08	0.07	0.13	-0.24	330	432	69.7%	0.010	0.0016	-0.035	0.007	0.000
235.00	0.11	0.01	0.11	-0.14	68	154	70.7%	0.006	0.0010	-0.023	0.004	0.000
240.00	0.05	0.05	0.09	-0.14	139	424	77.1%	0.007	0.0009	-0.026	0.005	0.000
245.00	0.05	0.00	0.19	-0.07	118	80	85.4%	0.008	0.0010	-0.035	0.006	0.000
250.00	0.06	0.02	0.06	-0.05	129	653	81.6%	0.004	0.0005	-0.016	0.003	0.000
255.00	0.04	0.01	0.08	-0.05	142	372	87.1%	0.004	0.0005	-0.017	0.003	0.000
260.00	0.03	0.02	0.04	-0.02	19	83	87.9%	0.002	0.0003	-0.012	0.002	0.000
265.00	0.08	0.00	0.38	-0.16	1	35	114.5%	0.012	0.0011	-0.066	0.008	0.000
270.00	0.04	0.00	0.10	0.00	34	131	101.6%	0.004	0.0004	-0.020	0.003	0.000
275.00	0.04	0.00	0.43	0.00	1	14	126.2%	0.013	0.0010	-0.075	0.008	0.000
280.00	0.01	0.00	0.05	-0.68	3	14	102.3%	0.002	0.0002	-0.010	0.001	0.000
285.00	0.04	0.00	0.08	0.00	7	28	110.9%	0.003	0.0003	-0.016	0.002	0.000
290.00	0.03	0.00	3.60	0.00	8	17	201.3%	0.066	0.0025	-0.466	0.032	0.002
295.00	0.05	0.00	0.05	0.00	19	87	113.3%	0.002	0.0002	-0.010	0.001	0.000
300.00	0.01	0.00	0.03	0.00	88	292	110.9%	0.001	0.0001	-0.006	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.01	0.00	1	20	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	-0.01	1	20	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.02	0.00	0.01	0.00	10	40	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.02	0.00	0.01	0.00	27	27	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.03	0.00	2.91	0.00	8	8	460.1%	-0.019	0.0004	-0.389	0.012	-0.001
75.00	0.10	0.00	0.02	0.00	119	118	196.9%	-0.000	0.0000	-0.004	0.000	-0.000
80.00	0.04	0.00	3.70	0.00	5	8	370.2%	-0.031	0.0007	-0.463	0.018	-0.001
90.00	0.03	0.00	0.02	0.00	52	390	157.8%	-0.000	0.0000	-0.004	0.000	-0.000
95.00	0.04	0.00	0.02	0.00	68	255	146.9%	-0.000	0.0000	-0.004	0.000	-0.000
100.00	0.01	0.00	0.02	-0.03	8	3,439	135.9%	-0.000	0.0000	-0.004	0.000	-0.000
105.00	0.05	0.00	0.91	0.00	1	234	198.2%	-0.015	0.0008	-0.137	0.010	-0.001
110.00	0.05	0.00	4.30	0.00	2	5,624	254.3%	-0.052	0.0017	-0.490	0.027	-0.002
115.00	0.01	0.00	0.01	-0.03	49	2,279	100.0%	-0.000	0.0000	-0.002	0.000	-0.000
120.00	0.02	0.00	0.06	-0.02	9	442	107.8%	-0.002	0.0002	-0.011	0.001	-0.000
125.00	0.02	0.01	0.02	-0.02	86	141	91.4%	-0.001	0.0001	-0.006	0.001	-0.000
130.00	0.01	0.00	0.14	-0.01	15	348	98.0%	-0.005	0.0006	-0.024	0.004	-0.000
135.00	0.03	0.00	0.04	-0.05	237	688	76.6%	-0.002	0.0003	-0.008	0.001	-0.000
140.00	0.04	0.01	0.07	-0.01	50	191	73.8%	-0.004	0.0006	-0.015	0.003	-0.000
145.00	0.04	0.01	0.11	-0.03	30	215	68.4%	-0.006	0.0010	-0.021	0.004	-0.000
147.00	0.06	0.01	0.10	0.00	30	79	64.1%	-0.006	0.0010	-0.019	0.004	-0.000
148.00	0.06	0.00	0.14	-0.12	4	31	64.3%	-0.007	0.0013	-0.024	0.005	-0.000
149.00	0.07	0.02	0.14	0.00	120	290	63.7%	-0.009	0.0014	-0.027	0.006	-0.000
150.00	0.05	0.04	0.10	-0.03	440	721	60.7%	-0.008	0.0014	-0.024	0.005	-0.000
152.50	0.33	0.00	0.16	0.21	16	62	57.2%	-0.009	0.0017	-0.026	0.006	-0.000
155.00	0.14	0.07	0.15	0.03	156	263	55.5%	-0.014	0.0025	-0.034	0.009	-0.000
157.50	0.15	0.05	0.24	-0.03	84	221	53.1%	-0.018	0.0034	-0.043	0.011	-0.001
160.00	0.23	0.20	0.23	0.04	763	921	52.0%	-0.028	0.0049	-0.059	0.016	-0.001
162.50	0.34	0.31	0.38	-0.04	159	195	51.8%	-0.044	0.0071	-0.086	0.024	-0.002
165.00	0.49	0.44	0.54	0.08	745	495	50.4%	-0.063	0.0097	-0.112	0.031	-0.002
167.50	0.71	0.66	0.80	0.23	223	424	51.3%	-0.098	0.0133	-0.158	0.044	-0.004
170.00	1.07	0.85	1.11	0.30	2,125	994	50.2%	-0.134	0.0170	-0.194	0.055	-0.005
172.50	1.51	1.49	1.55	0.44	629	447	49.5%	-0.182	0.0210	-0.233	0.067	-0.007
175.00	2.13	2.05	2.24	0.68	847	465	50.2%	-0.245	0.0247	-0.281	0.080	-0.009
177.50	2.90	2.80	2.96	1.07	1,756	262	49.4%	-0.311	0.0282	-0.309	0.090	-0.011
180.00	3.88	3.80	4.00	1.23	1,563	517	50.1%	-0.388	0.0302	-0.338	0.097	-0.014
182.50	5.05	4.95	5.15	1.65	924	618	50.0%	-0.466	0.0314	-0.349	0.101	-0.017
185.00	6.43	6.25	6.55	2.06	1,172	256	50.5%	-0.543	0.0310	-0.350	0.101	-0.020
187.50	8.20	7.00	8.20	3.05	559	654	51.8%	-0.614	0.0291	-0.345	0.097	-0.023
190.00	9.69	9.40	9.95	2.93	741	650	52.6%	-0.680	0.0268	-0.325	0.091	-0.026
192.50	11.15	11.15	12.45	3.15	792	151	52.9%	-0.740	0.0242	-0.294	0.082	-0.028
195.00	13.38	12.90	14.40	3.63	458	113	51.7%	-0.799	0.0214	-0.244	0.071	-0.031
197.50	16.18	14.85	19.70	4.65	107	266	71.5%	-0.762	0.0171	-0.382	0.078	-0.030
200.00	18.47	14.60	20.75	5.97	93	212	88.9%	-0.743	0.0143	-0.500	0.082	-0.030
202.50	20.66	17.70	22.50	5.42	27	116	50.9%	-0.918	0.0118	-0.118	0.038	-0.036
205.00	22.90	18.35	26.60	5.52	136	313	52.3%	-0.936	0.0095	-0.097	0.032	-0.037
207.50	25.21	21.90	28.80	5.41	26	41	65.1%	-0.910	0.0099	-0.169	0.041	-0.037
210.00	27.70	24.40	29.60	5.53	12	64	97.9%	-0.827	0.0103	-0.433	0.065	-0.035
212.50	30.63	26.60	33.50	7.01	1	17	66.7%	-0.941	0.0069	-0.118	0.030	-0.039
215.00	32.16	28.90	36.20	2.65	18	13	70.6%	-0.944	0.0063	-0.119	0.028	-0.039
220.00	27.80	34.65	40.15	0.00	10	23	73.3%	-0.960	0.0046	-0.088	0.022	-0.041
230.00	37.96	44.95	50.05	0.00	1	6	90.7%	-0.960	0.0038	-0.115	0.022	-0.043
255.00	85.17	68.90	74.30	0.00	0	0	168.7%	-0.903	0.0040	-0.496	0.043	-0.046
260.00	87.97	73.85	81.00	0.00	0	0	123.9%	-0.975	0.0019	-0.102	0.015	-0.049
275.00	81.40	88.75	94.30	0.00	2	0	195.0%	-0.915	0.0032	-0.520	0.040	-0.050
300.00	106.30	113.40	120.80	0.00	2	0	134.8%	-0.995	0.0005	-0.002	0.004	-0.057

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.