Cboe Global Markets

COIN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

COINBASE GLOBAL INC. (coin)

2025-08-13 15:59:59 ET (Delayed)
Bid: 
328.5
Ask: 
328.8
Vol: 
15,274,013
Last: 
328.96
Change: 
+4.39 (+1.3607%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 322.500
9.08
+2.48
8.9
9.1
2,376
0.66
0.6263
0.0234
2432
COIN 325.000
7.4
+1.775
7.4
7.6
9,416
0.65
0.5665
0.0244
12568
COIN 327.500
6.3
+1.6
6.3
6.55
4,373
0.65
0.5048
0.0248
6601
COIN 330.000
5.21
+1.285
5.05
5.35
13,800
0.66
0.4437
0.0245
15685
COIN 332.500
4.2
+0.925
4.1
4.3
3,435
0.67
0.3851
0.0236
11204
COIN 335.000
3.41
+0.695
3.35
3.5
8,390
0.67
0.3307
0.0221
1910
Fri Aug 15 2025
Strike
COIN 322.500
COIN 325.000
COIN 327.500
COIN 330.000
COIN 332.500
COIN 335.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 322.500
4.25
-3.4
4.3
4.45
2,272
0.67
-0.3748
0.0235
806
COIN 325.000
5.36
-3.74
5.25
5.4
4,763
0.66
-0.435
0.0246
2352
COIN 327.500
6.4
-4.375
6.4
6.7
2,694
0.66
-0.4971
0.025
487
COIN 330.000
8
-4.45
7.8
8.1
7,215
0.67
-0.5587
0.0247
5791
COIN 332.500
9.05
-5.3
9.3
9.65
1,825
0.67
-0.6178
0.0238
168
COIN 335.000
10.8
-5.45
11.05
11.4
5,661
0.68
-0.6726
0.0223
104
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 322.500
14.45
+2.95
14.65
15.1
605
0.59
0.5855
0.0128
358
COIN 325.000
13.5
+3.1
13.3
13.65
1,537
0.59
0.5529
0.013
814
COIN 327.500
12.1
+2.675
12.1
12.3
836
0.59
0.5203
0.0131
374
COIN 330.000
11.1
+2.6
10.95
11.25
4,091
0.6
0.4879
0.0131
1557
COIN 332.500
10.05
+2.325
9.9
10.2
455
0.6
0.4561
0.0129
230
COIN 335.000
9.07
+2.12
8.95
9.25
1,584
0.6
0.4252
0.0127
423
Fri Aug 22 2025
Strike
COIN 322.500
COIN 325.000
COIN 327.500
COIN 330.000
COIN 332.500
COIN 335.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 322.500
10.4
-1.85
9.65
9.9
54
0.6
-0.4168
0.0129
307
COIN 325.000
10.8
-2.875
10.8
11.1
908
0.6
-0.4495
0.0131
329
COIN 327.500
11.9
-3.3
12.1
12.4
1,030
0.6
-0.4823
0.0132
93
COIN 330.000
13.45
-3.35
13.45
13.75
1,042
0.6
-0.5148
0.0131
356
COIN 332.500
15.07
-3.43
14.9
15.25
346
0.6
-0.5468
0.013
41
COIN 335.000
16.3
-3.925
16.4
16.75
243
0.6
-0.578
0.0128
137
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 320.000
19.67
+3.295
19.75
20.1
255
0.58
0.6042
0.0097
921
COIN 322.500
18.3
+3.1
18.4
19.15
373
0.58
0.5794
0.0098
398
COIN 325.000
17.25
+3.15
17.15
17.4
424
0.58
0.5545
0.0099
640
COIN 330.000
14.95
+2.875
14.8
15.65
1,003
0.59
0.505
0.01
983
COIN 335.000
12.85
+2.475
12.3
13.45
263
0.58
0.4567
0.0098
397
COIN 340.000
11.18
+2.255
11
11.45
1,000
0.59
0.4106
0.0096
392
Fri Aug 29 2025
Strike
COIN 320.000
COIN 322.500
COIN 325.000
COIN 330.000
COIN 335.000
COIN 340.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 320.000
11.94
-2.285
11.95
12.3
286
0.58
-0.3987
0.0098
304
COIN 322.500
13.15
-2.425
13.1
13.45
129
0.58
-0.4237
0.0099
19
COIN 325.000
14.4
-2.575
13.9
14.65
175
0.57
-0.4488
0.01
181
COIN 330.000
18.21
-1.79
17
17.35
168
0.59
-0.4987
0.01
188
COIN 335.000
20
-3.3
19.4
20.5
291
0.59
-0.5474
0.0099
263
COIN 340.000
24.8
-2
22.65
24
143
0.59
-0.5938
0.0097
1093
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.