$194.25
20.2811.66%
가까이에: Sep 18, 5:00 PM EST
$194.60
0.350.18%
시간외: Sep 18, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 20
Coinbase Global Inc 옵션 체인
COINNASDAQ
Coinbase Global Options
View Coinbase Global (COIN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price149.56Sep 14, 2026
Change
-0%
Bid150.35
Ask157.6
volume0
Intrest1
Strike
40
40
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume70
Intrest1
Last Price144.53Sep 14, 2026
Change
-0%
Bid145.35
Ask152.7
volume0
Intrest3
Strike
45
45
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume70
Intrest1
Last Price139.57Sep 14, 2026
Change
-0%
Bid140.35
Ask147.6
volume0
Intrest2
Strike
50
50
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume45
Intrest3
Last Price-
Change
-
Bid135.2
Ask142.6
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask4.3
volume45
Intrest0
Last Price129.62Sep 14, 2026
Change
-0%
Bid130.35
Ask137.95
volume0
Intrest0
Strike
60
60
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.02
volume45
Intrest0
Last Price124.62Sep 14, 2026
Change
-0%
Bid125.4
Ask132.75
volume0
Intrest0
Strike
65
65
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.91
volume15
Intrest30
Last Price-
Change
-
Bid120.25
Ask127.6
volume0
Intrest0
Strike
70
70
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.3
volume15
Intrest5
Last Price-
Change
-
Bid115.3
Ask122.8
volume0
Intrest0
Strike
75
75
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.1
volume20
Intrest72
Last Price100.88Sep 15, 2026
Change
-0%
Bid110.3
Ask117.8
volume0
Intrest2
Strike
80
80
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.33
volume10
Intrest55
Last Price110.04Sep 18, 2026
Change
14.1414.74%
Bid105.3
Ask112.8
volume2
Intrest0
Strike
85
85
Last Price0.02Sep 18, 2026
Change
0.4195.35%
Bid-
Ask0.06
volume13
Intrest30
Last Price105.06Sep 18, 2026
Change
-
Bid100.4
Ask107.35
volume2
Intrest0
Strike
90
90
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.1
volume20
Intrest332
Last Price-
Change
-
Bid95.4
Ask102.55
volume0
Intrest0
Strike
95
95
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume17
Intrest153
Last Price94.04Sep 18, 2026
Change
22.0930.7%
Bid92.85
Ask95.55
volume9
Intrest3
Strike
100
100
Last Price0.03Sep 18, 2026
Change
0.0150%
Bid-
Ask0.05
volume62
Intrest548
Last Price-
Change
-
Bid85.5
Ask92.35
volume0
Intrest0
Strike
105
105
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.05
volume6
Intrest195
Last Price-
Change
-
Bid80.3
Ask87.45
volume0
Intrest0
Strike
110
110
Last Price0.05Sep 18, 2026
Change
0.0125%
Bid0.01
Ask0.05
volume6889
Intrest1578
Last Price65Sep 01, 2026
Change
-0%
Bid75.35
Ask82.6
volume0
Intrest0
Strike
115
115
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.1
volume5
Intrest462
Last Price50.02Sep 17, 2026
Change
-0%
Bid70.35
Ask77.4
volume0
Intrest3
Strike
120
120
Last Price0.04Sep 18, 2026
Change
-0%
Bid0.01
Ask0.1
volume1045
Intrest235
Last Price69.21Sep 18, 2026
Change
20.5942.35%
Bid65.4
Ask72.4
volume1
Intrest5
Strike
125
125
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.02
Ask0.08
volume49
Intrest537
Last Price62.95Sep 18, 2026
Change
25.0466.05%
Bid60.5
Ask66.1
volume1
Intrest12
Strike
130
130
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.03
Ask0.11
volume469
Intrest974
Last Price59.51Sep 18, 2026
Change
27.5185.97%
Bid55.4
Ask62.4
volume4
Intrest5
Strike
135
135
Last Price0.06Sep 18, 2026
Change
0.0225%
Bid0.05
Ask0.07
volume314
Intrest697
Last Price34.15Sep 15, 2026
Change
-0%
Bid54.4
Ask61.45
volume0
Intrest4
Strike
136
136
Last Price0.07Sep 18, 2026
Change
0.0750%
Bid-
Ask0.16
volume28
Intrest118
Last Price40.78Sep 11, 2026
Change
-0%
Bid53.55
Ask60.45
volume0
Intrest7
Strike
137
137
Last Price0.06Sep 18, 2026
Change
0.162.5%
Bid0.03
Ask0.12
volume91
Intrest66
Last Price19.6Aug 06, 2026
Change
-0%
Bid52.55
Ask59.65
volume0
Intrest16
Strike
138
138
Last Price0.05Sep 18, 2026
Change
0.0758.33%
Bid-
Ask0.42
volume9
Intrest134
Last Price34.73Sep 10, 2026
Change
-0%
Bid51.45
Ask58.65
volume0
Intrest7
Strike
139
139
Last Price0.11Sep 18, 2026
Change
0.018.33%
Bid0.01
Ask0.12
volume117
Intrest88
Last Price54.54Sep 18, 2026
Change
25.9490.7%
Bid50.5
Ask57.7
volume9
Intrest57
Strike
140
140
Last Price0.07Sep 18, 2026
Change
0.0853.33%
Bid0.06
Ask0.07
volume1484
Intrest724
Last Price33.47Sep 11, 2026
Change
-0%
Bid49.5
Ask56.65
volume0
Intrest3
Strike
141
141
Last Price0.05Sep 18, 2026
Change
0.1270.59%
Bid-
Ask0.44
volume152
Intrest135
Last Price32.7Sep 11, 2026
Change
-0%
Bid48.5
Ask55.45
volume0
Intrest13
Strike
142
142
Last Price0.08Sep 18, 2026
Change
0.0952.94%
Bid-
Ask0.35
volume23
Intrest318
Last Price18.1Aug 13, 2026
Change
-0%
Bid47.5
Ask54.45
volume0
Intrest20
Strike
143
143
Last Price0.12Sep 18, 2026
Change
0.0320%
Bid-
Ask0.78
volume22
Intrest439
Last Price25Sep 17, 2026
Change
-0%
Bid46.6
Ask53.5
volume0
Intrest44
Strike
144
144
Last Price0.09Sep 18, 2026
Change
0.0950%
Bid-
Ask0.13
volume17
Intrest176
Last Price50Sep 18, 2026
Change
22.1779.66%
Bid45.55
Ask52.4
volume5
Intrest60
Strike
145
145
Last Price0.08Sep 18, 2026
Change
0.1463.64%
Bid0.06
Ask0.1
volume372
Intrest313
Last Price36.3Sep 18, 2026
Change
12.854.47%
Bid44.45
Ask50.05
volume10
Intrest25
Strike
146
146
Last Price0.1Sep 18, 2026
Change
0.266.67%
Bid-
Ask0.11
volume62
Intrest206
Last Price47.46Sep 18, 2026
Change
24.89110.28%
Bid43.45
Ask49.05
volume4
Intrest16
Strike
147
147
Last Price0.1Sep 18, 2026
Change
0.1254.55%
Bid-
Ask0.13
volume269
Intrest250
Last Price24.63Sep 17, 2026
Change
-0%
Bid42.45
Ask49.65
volume0
Intrest31
Strike
148
148
Last Price0.1Sep 18, 2026
Change
0.2167.74%
Bid0.01
Ask0.14
volume12
Intrest316
Last Price41.45Aug 21, 2026
Change
-0%
Bid41.45
Ask48.45
volume0
Intrest20
Strike
149
149
Last Price0.1Sep 18, 2026
Change
0.3175.61%
Bid0.02
Ask0.15
volume37
Intrest249
Last Price45.23Sep 18, 2026
Change
21.2388.46%
Bid40.4
Ask47.4
volume31
Intrest84
Strike
150
150
Last Price0.07Sep 18, 2026
Change
0.3282.05%
Bid0.1
Ask0.11
volume1742
Intrest1799
Last Price38.07Sep 18, 2026
Change
16.0773.05%
Bid38.05
Ask45
volume2
Intrest29
Strike
152.5
152.5
Last Price0.2Sep 18, 2026
Change
0.4870.59%
Bid0.11
Ask0.2
volume186
Intrest383
Last Price39.94Sep 18, 2026
Change
20.34103.78%
Bid37.95
Ask42.2
volume29
Intrest133
Strike
155
155
Last Price0.15Sep 18, 2026
Change
0.5779.17%
Bid0.13
Ask0.16
volume2576
Intrest913
Last Price38.35Sep 18, 2026
Change
24.38174.52%
Bid32.95
Ask40.05
volume7
Intrest27
Strike
157.5
157.5
Last Price0.18Sep 18, 2026
Change
0.8181.82%
Bid0.13
Ask0.24
volume114
Intrest789
Last Price35.55Sep 18, 2026
Change
20.15130.84%
Bid33.4
Ask35.35
volume123
Intrest700
Strike
160
160
Last Price0.21Sep 18, 2026
Change
1.1484.44%
Bid0.18
Ask0.21
volume1225
Intrest967
Last Price31.59Sep 18, 2026
Change
18.19135.75%
Bid28.55
Ask35.05
volume30
Intrest269
Strike
162.5
162.5
Last Price0.25Sep 18, 2026
Change
1.686.49%
Bid0.2
Ask0.27
volume642
Intrest388
Last Price30.12Sep 18, 2026
Change
18.42157.44%
Bid28
Ask30.15
volume108
Intrest329
Strike
165
165
Last Price0.31Sep 18, 2026
Change
2.1987.6%
Bid0.29
Ask0.32
volume1438
Intrest1018
Last Price26Sep 18, 2026
Change
16.25166.67%
Bid26.05
Ask27.95
volume118
Intrest188
Strike
167.5
167.5
Last Price0.38Sep 18, 2026
Change
2.8288.13%
Bid0.38
Ask0.44
volume795
Intrest435
Last Price24.83Sep 18, 2026
Change
16.38193.85%
Bid23.65
Ask25.55
volume458
Intrest1244
Strike
170
170
Last Price0.51Sep 18, 2026
Change
3.7488%
Bid0.49
Ask0.54
volume2464
Intrest710
Last Price22.7Sep 18, 2026
Change
15.7224.29%
Bid22.35
Ask23.2
volume174
Intrest528
Strike
172.5
172.5
Last Price0.78Sep 18, 2026
Change
4.8786.19%
Bid0.64
Ask0.75
volume677
Intrest229
Last Price19.45Sep 18, 2026
Change
13.85247.32%
Bid19.75
Ask21.35
volume714
Intrest1916
Strike
175
175
Last Price0.95Sep 18, 2026
Change
5.785.71%
Bid0.9
Ask0.96
volume3881
Intrest682
Last Price18.11Sep 18, 2026
Change
13.36281.26%
Bid17.4
Ask18.7
volume364
Intrest2794
Strike
177.5
177.5
Last Price1.26Sep 18, 2026
Change
6.9884.71%
Bid1.25
Ask1.31
volume852
Intrest250
Last Price16Sep 18, 2026
Change
12.1310.26%
Bid15.8
Ask16.85
volume1722
Intrest1998
Strike
180
180
Last Price1.69Sep 18, 2026
Change
7.9182.4%
Bid1.66
Ask1.74
volume7386
Intrest695
Last Price13.9Sep 18, 2026
Change
10.75341.27%
Bid13.8
Ask14.5
volume1377
Intrest1472
Strike
182.5
182.5
Last Price2.2Sep 18, 2026
Change
9.1780.65%
Bid2.2
Ask2.31
volume818
Intrest160
Last Price12.4Sep 18, 2026
Change
9.89394.02%
Bid12
Ask12.5
volume1705
Intrest4337
Strike
185
185
Last Price3Sep 18, 2026
Change
10.2177.29%
Bid2.87
Ask3
volume6337
Intrest386
Last Price10.8Sep 18, 2026
Change
8.77432.02%
Bid10.3
Ask11.4
volume1044
Intrest274
Strike
187.5
187.5
Last Price3.75Sep 18, 2026
Change
12.5576.99%
Bid3.7
Ask3.85
volume2769
Intrest143
Last Price9.05Sep 18, 2026
Change
7.39445.18%
Bid9.05
Ask9.35
volume8144
Intrest2130
Strike
190
190
Last Price4.75Sep 18, 2026
Change
13.7574.32%
Bid4.65
Ask4.85
volume3391
Intrest662
Last Price7.8Sep 18, 2026
Change
6.5500%
Bid7.7
Ask8
volume3682
Intrest404
Strike
192.5
192.5
Last Price5.9Sep 18, 2026
Change
23.479.86%
Bid5.8
Ask6
volume2159
Intrest126
Last Price6.67Sep 18, 2026
Change
5.62535.24%
Bid6.55
Ask6.75
volume6765
Intrest879
Strike
195
195
Last Price7.3Sep 18, 2026
Change
16.2669.02%
Bid7.15
Ask7.35
volume1706
Intrest97
Last Price5.52Sep 18, 2026
Change
4.81677.46%
Bid5.5
Ask5.65
volume4115
Intrest188
Strike
197.5
197.5
Last Price9.35Sep 18, 2026
Change
3.4827.12%
Bid8.5
Ask8.95
volume68
Intrest43
Last Price4.71Sep 18, 2026
Change
4.02582.61%
Bid4.65
Ask4.75
volume21978
Intrest2203
Strike
200
200
Last Price10.3Sep 18, 2026
Change
18.764.48%
Bid9.95
Ask10.4
volume569
Intrest71
Last Price4Sep 18, 2026
Change
3.48669.23%
Bid3.8
Ask4.1
volume8339
Intrest240
Strike
202.5
202.5
Last Price12.02Sep 18, 2026
Change
11.9849.92%
Bid11.85
Ask12.3
volume168
Intrest2
Last Price3.16Sep 18, 2026
Change
2.71602.22%
Bid3.25
Ask3.45
volume1596
Intrest882
Strike
205
205
Last Price13.75Sep 18, 2026
Change
24.0363.61%
Bid13.65
Ask14.2
volume155
Intrest70
Last Price3Sep 18, 2026
Change
2.64733.33%
Bid2.7
Ask3
volume1158
Intrest203
Strike
207.5
207.5
Last Price17Sep 18, 2026
Change
-
Bid15.25
Ask16.8
volume5
Intrest0
Last Price2.36Sep 18, 2026
Change
2.05661.29%
Bid2.3
Ask2.4
volume8162
Intrest643
Strike
210
210
Last Price17.86Sep 18, 2026
Change
27.1660.33%
Bid17.35
Ask18.95
volume152
Intrest10
Last Price1.99Sep 18, 2026
Change
1.77804.55%
Bid1.96
Ask2
volume10711
Intrest297
Strike
212.5
212.5
Last Price20.5Sep 18, 2026
Change
27.657.38%
Bid19.95
Ask24.25
volume5
Intrest1
Last Price1.88Sep 18, 2026
Change
1.68840%
Bid1.65
Ask1.87
volume1335
Intrest363
Strike
215
215
Last Price22.35Sep 18, 2026
Change
28.255.79%
Bid22.15
Ask26.45
volume40
Intrest8
Last Price1.29Sep 18, 2026
Change
1.15821.43%
Bid1.39
Ask1.45
volume361
Intrest106
Strike
217.5
217.5
Last Price24.45Sep 18, 2026
Change
-
Bid24.4
Ask28.25
volume2
Intrest0
Last Price1.18Sep 18, 2026
Change
1.03686.67%
Bid1.18
Ask1.2
volume7081
Intrest1194
Strike
220
220
Last Price26.8Sep 18, 2026
Change
14.0334.36%
Bid26.7
Ask27.8
volume12
Intrest2
Last Price1.05Sep 18, 2026
Change
0.93775%
Bid1
Ask1.07
volume1971
Intrest80
Strike
222.5
222.5
Last Price-
Change
-
Bid29
Ask31.55
volume0
Intrest0
Last Price0.98Sep 18, 2026
Change
0.87790.91%
Bid0.84
Ask0.9
volume1425
Intrest338
Strike
225
225
Last Price42.35Aug 21, 2026
Change
-0%
Bid31.35
Ask35.75
volume0
Intrest0
Last Price0.79Sep 18, 2026
Change
0.68618.18%
Bid0.63
Ask0.79
volume144
Intrest30
Strike
227.5
227.5
Last Price-
Change
-
Bid30.8
Ask37.95
volume0
Intrest0
Last Price0.59Sep 18, 2026
Change
0.49490%
Bid0.59
Ask0.63
volume2075
Intrest1076
Strike
230
230
Last Price36.42Sep 18, 2026
Change
10.3322.1%
Bid34
Ask39.2
volume11
Intrest0
Last Price0.51Sep 18, 2026
Change
0.2596.15%
Bid0.48
Ask0.59
volume678
Intrest151
Strike
232.5
232.5
Last Price-
Change
-
Bid35.6
Ask42.75
volume0
Intrest0
Last Price0.45Sep 18, 2026
Change
0.39650%
Bid0.36
Ask0.5
volume629
Intrest472
Strike
235
235
Last Price53.61Aug 26, 2026
Change
-0%
Bid38.05
Ask45.2
volume0
Intrest0
Last Price0.41Sep 18, 2026
Change
0.34485.71%
Bid-
Ask0.98
volume20
Intrest30
Strike
237.5
237.5
Last Price-
Change
-
Bid41.4
Ask47.6
volume0
Intrest0
Last Price0.35Sep 18, 2026
Change
0.29483.33%
Bid0.12
Ask0.38
volume762
Intrest755
Strike
240
240
Last Price58.15Aug 26, 2026
Change
-0%
Bid43.9
Ask50
volume0
Intrest0
Last Price0.29Sep 18, 2026
Change
0.0416%
Bid-
Ask0.33
volume51
Intrest21
Strike
242.5
242.5
Last Price-
Change
-
Bid45.4
Ask52.4
volume0
Intrest0
Last Price0.22Sep 18, 2026
Change
0.17340%
Bid0.2
Ask0.31
volume169
Intrest275
Strike
245
245
Last Price-
Change
-
Bid47.95
Ask54.85
volume0
Intrest0
Last Price0.21Sep 18, 2026
Change
0.15250%
Bid0.17
Ask0.22
volume1249
Intrest375
Strike
250
250
Last Price69.07Sep 11, 2026
Change
-0%
Bid53.8
Ask59.7
volume0
Intrest0
Last Price0.15Sep 18, 2026
Change
0.12400%
Bid-
Ask0.15
volume63
Intrest185
Strike
255
255
Last Price-
Change
-
Bid57.85
Ask64.85
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.06150%
Bid0.1
Ask0.15
volume176
Intrest210
Strike
260
260
Last Price75.87Sep 04, 2026
Change
-0%
Bid62.8
Ask69.75
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.08400%
Bid0.01
Ask0.11
volume81
Intrest74
Strike
265
265
Last Price84.26Sep 08, 2026
Change
-0%
Bid67.75
Ask74.8
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.05166.67%
Bid0.04
Ask0.1
volume247
Intrest476
Strike
270
270
Last Price89.24Sep 08, 2026
Change
-0%
Bid72.75
Ask79.8
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0233.33%
Bid0.01
Ask0.08
volume18
Intrest62
Strike
275
275
Last Price-
Change
-
Bid77.75
Ask84.7
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0337.5%
Bid0.05
Ask0.06
volume196
Intrest90
Strike
280
280
Last Price-
Change
-
Bid82.75
Ask89.7
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
-0%
Bid0.01
Ask0.05
volume4
Intrest17
Strike
285
285
Last Price-
Change
-
Bid87.75
Ask94.7
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.0114.29%
Bid-
Ask0.1
volume13
Intrest108
Strike
290
290
Last Price-
Change
-
Bid92.75
Ask99.7
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.02100%
Bid-
Ask0.49
volume1
Intrest27
Strike
295
295
Last Price-
Change
-
Bid97.75
Ask104.7
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.02
Ask0.04
volume246
Intrest480
Strike
300
300
Last Price-
Change
-
Bid102.75
Ask109.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved