Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COIN
Coinbase Global, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 25, 2026 3:59:57 PM EDT
195.00USD-2.113%(-4.21)6,277,436
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
199.54USD+0.163%(+0.33)53,101
After-hours
Sep 25, 2026 4:57:30 PM EDT
194.95USD-0.026%(-0.05)146,746
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,78123,4507,91118,508


COIN Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

COIN Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

COIN Dec 17, 2027 Exp. - Max Pain @ $230.00

Puts
Calls


COIN Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C5.35-3.95%131,36309-24COIN271217C00880000
870 C6.35+1.60%12139809-22COIN271217C00870000
860 C6.40+45.79%7739309-22COIN271217C00860000
850 C6.55+0.77%291809-22COIN271217C00850000
840 C6.55+19.09%5311109-22COIN271217C00840000
830 C6.25-10.71%178409-23COIN271217C00830000
820 C9.13+14.84%1118008-24COIN271217C00820000
810 C7.10-19.95%227508-31COIN271217C00810000
800 C8.60+72.00%2233109-21COIN271217C00800000
790 C8.00-17.10%412708-25COIN271217C00790000
780 C5.16-18.10%1221809-16COIN271217C00780000
770 C9.95+2.58%205306-17COIN271217C00770000
760 C8.55-17.39%49007-02COIN271217C00760000
750 C5.60+3.70%28208-04COIN271217C00750000
740 C5.75-37.16%4210009-17COIN271217C00740000
730 C8.81-23.39%161807-10COIN271217C00730000
720 C9.24-17.72%25907-22COIN271217C00720000
710 C8.80-19.63%23906-23COIN271217C00710000
700 C7.75-24.76%645909-24COIN271217C00700000
690 C7.50-13.49%43106-29COIN271217C00690000
680 C9.10+1.68%108509-08COIN271217C00680000
670 C9.85-17.23%6217906-23COIN271217C00670000
660 C10.50-16.53%17209-22COIN271217C00660000
650 C9.43-15.65%115609-24COIN271217C00650000
640 C10.40-13.69%28906-09COIN271217C00640000
630 C10.18-11.40%35709-24COIN271217C00630000
620 C11.86-12.41%334109-22COIN271217C00620000
610 C11.95+20.59%22009-18COIN271217C00610000
600 C13.25+7.37%1826109-21COIN271217C00600000
590 C11.35+2.71%24707-08COIN271217C00590000
580 C13.84-18.59%428409-03COIN271217C00580000
570 C14.30+26.55%26609-03COIN271217C00570000
560 C15.85+13.05%14809-21COIN271217C00560000
550 C16.35+12.76%111109-21COIN271217C00550000
540 C10.41-22.60%67909-17COIN271217C00540000
530 C13.77-4.71%441009-24COIN271217C00530000
520 C18.42+39.55%210809-21COIN271217C00520000
510 C14.00-17.89%824209-11COIN271217C00510000
500 C15.72-6.15%341,84409-24COIN271217C00500000
490 C14.08-17.85%25209-01COIN271217C00490000
480 C19.77+34.95%1911209-21COIN271217C00480000
470 C17.71-15.67%838109-24COIN271217C00470000
460 C19.80-9.26%114009-22COIN271217C00460000
450 C19.65-15.67%332709-23COIN271217C00450000
440 C19.93-7.65%816709-24COIN271217C00440000
430 C24.15+76.66%416109-21COIN271217C00430000
420 C15.86-7.25%29709-17COIN271217C00420000
410 C26.00+42.70%916409-21COIN271217C00410000
400 C26.77+16.39%2273909-21COIN271217C00400000
390 C16.19-9.91%312609-16COIN271217C00390000
380 C17.29-13.12%134209-16COIN271217C00380000
370 C28.02+11.99%327409-23COIN271217C00370000
360 C30.00-7.55%232109-22COIN271217C00360000
350 C34.25+14.01%542709-21COIN271217C00350000
340 C31.45-11.78%219009-23COIN271217C00340000
330 C32.40+7.93%116309-24COIN271217C00330000
320 C29.99+33.35%526609-18COIN271217C00320000
310 C36.40-2.20%216809-23COIN271217C00310000
300 C37.39-0.29%280109-24COIN271217C00300000
290 C45.00+37.45%37309-21COIN271217C00290000
280 C41.18-12.48%472009-23COIN271217C00280000
270 C46.00+8.75%813409-21COIN271217C00270000
260 C44.05-7.03%142809-24COIN271217C00260000
250 C52.30-1.04%1547409-22COIN271217C00250000
240 C50.95+1.23%22,51709-24COIN271217C00240000
230 C59.62+12.60%396009-21COIN271217C00230000
220 C57.85+0.64%11,43709-24COIN271217C00220000
210 C64.50+11.79%1129009-21COIN271217C00210000
200 C64.00-4.43%325809-23COIN271217C00200000
195 C73.29+18.88%121309-21COIN271217C00195000
190 C65.65-0.53%114709-24COIN271217C00190000
185 C68.50+42.56%106309-18COIN271217C00185000
180 C76.25+41.18%619609-21COIN271217C00180000
175 C71.65-6.80%19309-24COIN271217C00175000
170 C71.60+21.56%17609-14COIN271217C00170000
165 C77.35-6.81%511309-24COIN271217C00165000
160 C77.69-4.24%112309-24COIN271217C00160000
155 C79.95+17.57%13509-18COIN271217C00155000
150 C83.00+4.40%115209-24COIN271217C00150000
145 C73.29+2.50%69209-15COIN271217C00145000
140 C91.30-3.11%19509-24COIN271217C00140000
135 C96.75+22.58%35209-22COIN271217C00135000
130 C103.00+10.40%13809-21COIN271217C00130000
125 C83.31-9.15%58409-15COIN271217C00125000
120 C99.66+20.51%12009-18COIN271217C00120000
115 C106.93+29.44%17109-22COIN271217C00115000
110 C92.04+4.71%183209-15COIN271217C00110000
105 C114.42+19.82%23109-22COIN271217C00105000
100 C117.60+31.40%17509-22COIN271217C00100000
95 C115.39+13.21%22009-24COIN271217C00095000
90 C104.30-9.16%33609-09COIN271217C00090000
85 C133.30+11.08%217409-21COIN271217C00085000
80 C87.05-0.72%28006-29COIN271217C00080000
75 C00%0COIN271217C00075000
50 C134.14+28.12%31009-09COIN271217C00050000
45 C124.43-19.99%1307-30COIN271217C00045000
40 C141.50-18.21%1103-26COIN271217C00040000
35 C136.87-9.94%1106-18COIN271217C00035000
30 C144.990%3304-13COIN271217C00030000
25 C00%0COIN271217C00025000
20 C182.22-17.92%3403-20COIN271217C00020000
15 C167.50+29.97%2208-31COIN271217C00015000
10 C00%0COIN271217C00010000
5 C191.38+18.28%41,85909-24COIN271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
880 P678.27-4.47%19409-22COIN271217P00880000
870 P544.44+6.44%213111-03COIN271217P00870000
860 P506.38+2.55%9721110-27COIN271217P00860000
850 P608.55+23.36%1101-09COIN271217P00850000
840 P484.08+3.53%212210-27COIN271217P00840000
830 P574.00+20.80%12601-06COIN271217P00830000
820 P520.85+5.30%21711-12COIN271217P00820000
810 P440.73-10.12%305110-06COIN271217P00810000
800 P460.57+6.02%213810-24COIN271217P00800000
790 P423.69-13.00%806710-06COIN271217P00790000
780 P430.90+3.80%2910-07COIN271217P00780000
770 P424.00-2.50%22310-27COIN271217P00770000
760 P488.90+17.78%6612-10COIN271217P00760000
750 P405.45+4.04%136310-27COIN271217P00750000
740 P422.82+6.16%26811-03COIN271217P00740000
730 P458.25+5.68%5412-10COIN271217P00730000
720 P450.20+18.68%2212-10COIN271217P00720000
710 P370.960%28814010-27COIN271217P00710000
700 P461.52+3.07%1101-16COIN271217P00700000
690 P354.18+4.26%168110-27COIN271217P00690000
680 P345.34-1.67%236110-27COIN271217P00680000
670 P511.25+8.35%2107-08COIN271217P00670000
660 P422.52+3.33%1101-16COIN271217P00660000
650 P341.35-0.57%2210-16COIN271217P00650000
640 P380.55+22.13%303111-18COIN271217P00640000
630 P319.35+1.62%2910-21COIN271217P00630000
620 P297.60-4.46%2610-10COIN271217P00620000
610 P287.38-3.55%2510-27COIN271217P00610000
600 P296.49+2.91%108510-30COIN271217P00600000
590 P280.69+3.73%28010-29COIN271217P00590000
580 P319.43+19.41%211712-10COIN271217P00580000
570 P254.91-6.18%2610-27COIN271217P00570000
560 P328.23+41.63%1912-26COIN271217P00560000
550 P258.89+3.01%24411-03COIN271217P00550000
540 P367.70+3.77%2106-02COIN271217P00540000
530 P312.10+6.47%23801-22COIN271217P00530000
520 P298.76+2.67%122501-20COIN271217P00520000
510 P329.00-2.24%11009-18COIN271217P00510000
500 P350.44+13.75%14508-07COIN271217P00500000
490 P318.52+36.12%11209-15COIN271217P00490000
480 P309.03+5.40%13709-15COIN271217P00480000
470 P314.40+43.23%22407-08COIN271217P00470000
460 P304.20+4.59%25807-10COIN271217P00460000
450 P304.14+17.70%17606-25COIN271217P00450000
440 P276.23-6.78%11909-16COIN271217P00440000
430 P266.93+19.02%15809-16COIN271217P00430000
420 P244.59+10.18%21904-14COIN271217P00420000
410 P265.63+12.41%12606-25COIN271217P00410000
400 P235.00+3.07%17409-10COIN271217P00400000
390 P228.36-6.60%13508-20COIN271217P00390000
380 P219.20+7.77%28106-17COIN271217P00380000
370 P224.00-2.61%614408-17COIN271217P00370000
360 P216.15-0.29%112108-12COIN271217P00360000
350 P173.75-1.02%247909-18COIN271217P00350000
340 P202.00+6.61%113308-04COIN271217P00340000
330 P165.08-8.54%212708-21COIN271217P00330000
320 P155.90+7.47%324008-21COIN271217P00320000
310 P157.44-2.06%213109-16COIN271217P00310000
300 P126.04-3.45%61,52409-24COIN271217P00300000
290 P131.37-0.08%109708-26COIN271217P00290000
280 P110.99-9.78%29009-22COIN271217P00280000
270 P103.52+1.99%210809-22COIN271217P00270000
260 P100.03-6.43%221309-18COIN271217P00260000
250 P88.11-3.28%161309-24COIN271217P00250000
240 P80.97+0.52%267109-24COIN271217P00240000
230 P74.09+1.06%213809-24COIN271217P00230000
220 P66.00-1.08%337209-24COIN271217P00220000
210 P64.93-1.32%118309-18COIN271217P00210000
200 P54.50-1.36%357709-23COIN271217P00200000
195 P51.75-8.02%123009-23COIN271217P00195000
190 P51.65-12.20%228709-18COIN271217P00190000
185 P46.15-23.55%61,13909-21COIN271217P00185000
180 P42.79-0.90%431309-23COIN271217P00180000
175 P40.50-2.34%51,00009-23COIN271217P00175000
170 P37.78-5.43%52,73709-21COIN271217P00170000
165 P35.10-0.57%143609-23COIN271217P00165000
160 P32.07-1.26%1261,09609-24COIN271217P00160000
155 P30.63-2.67%5323409-23COIN271217P00155000
150 P28.03-4.24%139409-23COIN271217P00150000
145 P27.20-22.17%216809-21COIN271217P00145000
140 P25.89-19.85%393109-18COIN271217P00140000
135 P29.80+6.43%1019209-16COIN271217P00135000
130 P25.70+11.74%538309-10COIN271217P00130000
125 P18.23-3.65%5325309-23COIN271217P00125000
120 P16.50-7.77%13,30709-24COIN271217P00120000
115 P14.85-9.45%18609-23COIN271217P00115000
110 P14.50-19.44%226609-18COIN271217P00110000
105 P12.30-1.99%5333309-23COIN271217P00105000
100 P10.20-12.22%51,45609-24COIN271217P00100000
95 P10.22-24.58%123509-18COIN271217P00095000
90 P7.89-2.95%2047209-24COIN271217P00090000
85 P8.62-30.76%120209-14COIN271217P00085000
80 P5.91-4.68%2042309-24COIN271217P00080000
75 P6.22-17.07%45109-18COIN271217P00075000
50 P2.05-1.44%1818809-24COIN271217P00050000
45 P1.90+3.26%123309-18COIN271217P00045000
40 P1.30-34.34%13609-24COIN271217P00040000
35 P0.97-34.90%13609-23COIN271217P00035000
30 P1.09-35.50%11609-14COIN271217P00030000
25 P0.97-38.61%74608-18COIN271217P00025000
20 P0.68-9.33%17708-12COIN271217P00020000
15 P0.43-39.44%3105-01COIN271217P00015000
10 P0.35+52.17%2204-10COIN271217P00010000
5 P0.050.00%21,24909-24COIN271217P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC