$178.64
-12.08-6.33%
가까이에: Aug 28, 5:00 PM EST
$178.35
-0.29-0.16%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 29
Coinbase Global Inc 옵션 체인
COINNASDAQ
PRO
Coinbase Global Options
View Coinbase Global (COIN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.60
P/C Ratio (OI)
0.70
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 Price-
Change
-
Bid134.9
Ask142.25
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume235
Intrest36
Last Price-
Change
-
Bid129.9
Ask137.7
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume25
Intrest35
Last Price130.5Aug 26, 2026
Change
-0%
Bid124.9
Ask132.6
volume0
Intrest1
Strike
50
50
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest115
Last Price-
Change
-
Bid121.55
Ask127.6
volume0
Intrest0
Strike
55
55
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume2
Intrest16
Last Price-
Change
-
Bid116.4
Ask122.6
volume0
Intrest0
Strike
60
60
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume10
Intrest509
Last Price-
Change
-
Bid110.75
Ask116
volume0
Intrest0
Strike
65
65
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest30
Last Price-
Change
-
Bid104.95
Ask112.3
volume0
Intrest0
Strike
70
70
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume10
Intrest148
Last Price-
Change
-
Bid100.8
Ask107.3
volume0
Intrest0
Strike
75
75
Last Price0.02Aug 28, 2026
Change
0.0250%
Bid-
Ask0.03
volume10
Intrest42
Last Price-
Change
-
Bid96.8
Ask100.65
volume0
Intrest0
Strike
80
80
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask0.03
volume10
Intrest3
Last Price-
Change
-
Bid89.95
Ask97.3
volume0
Intrest0
Strike
85
85
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume17
Intrest205
Last Price-
Change
-
Bid85.8
Ask92.1
volume0
Intrest0
Strike
90
90
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.03
volume32
Intrest1794
Last Price-
Change
-
Bid80.8
Ask87.65
volume0
Intrest0
Strike
95
95
Last Price0.02Aug 28, 2026
Change
0.0466.67%
Bid-
Ask0.03
volume12
Intrest24
Last Price85.4Aug 27, 2026
Change
-0%
Bid76.1
Ask82.65
volume0
Intrest1
Strike
100
100
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume16
Intrest860
Last Price-
Change
-
Bid71.45
Ask77.35
volume0
Intrest0
Strike
105
105
Last Price0.04Aug 28, 2026
Change
0.0133.33%
Bid0.01
Ask0.04
volume85
Intrest340
Last Price-
Change
-
Bid66.1
Ask72.25
volume0
Intrest0
Strike
110
110
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid-
Ask0.05
volume106
Intrest589
Last Price61Aug 25, 2026
Change
-0%
Bid60.85
Ask67.35
volume0
Intrest4
Strike
115
115
Last Price0.04Aug 27, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest1551
Last Price59.15Aug 28, 2026
Change
30.45106.1%
Bid55.85
Ask62.8
volume4
Intrest24
Strike
120
120
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume49
Intrest689
Last Price-
Change
-
Bid53
Ask60.35
volume0
Intrest0
Strike
122
122
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest13
Last Price-
Change
-
Bid52.05
Ask59.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid52.15
Ask58.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price53.22Aug 28, 2026
Change
14.0720.91%
Bid51.15
Ask56.1
volume2
Intrest7
Strike
125
125
Last Price0.05Aug 28, 2026
Change
-0%
Bid0.03
Ask0.09
volume2
Intrest338
Last Price-
Change
-
Bid50.15
Ask56.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid48.05
Ask55.3
volume0
Intrest0
Strike
127
127
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid47.15
Ask54.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask53.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price48.69Aug 28, 2026
Change
12.9821.05%
Bid47.25
Ask52.5
volume7
Intrest19
Strike
130
130
Last Price0.06Aug 28, 2026
Change
0.0225%
Bid0.01
Ask0.07
volume226
Intrest662
Last Price55.52Aug 25, 2026
Change
-0%
Bid45.15
Ask51.05
volume0
Intrest1
Strike
131
131
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest20
Last Price-
Change
-
Bid43.9
Ask50.4
volume0
Intrest0
Strike
132
132
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest32
Last Price-
Change
-
Bid43.85
Ask49.45
volume0
Intrest0
Strike
133
133
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest79
Last Price-
Change
-
Bid41.05
Ask48.4
volume0
Intrest0
Strike
134
134
Last Price0.1Aug 28, 2026
Change
0.0323.08%
Bid-
Ask0.2
volume48
Intrest46
Last Price43.32Aug 28, 2026
Change
3.667.79%
Bid40.9
Ask47.1
volume6
Intrest53
Strike
135
135
Last Price0.08Aug 28, 2026
Change
0.0360%
Bid0.06
Ask0.08
volume546
Intrest501
Last Price-
Change
-
Bid39.95
Ask46.35
volume0
Intrest0
Strike
136
136
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest47
Last Price44.72Aug 26, 2026
Change
-0%
Bid39.2
Ask45.2
volume0
Intrest14
Strike
137
137
Last Price0.13Aug 28, 2026
Change
0.07116.67%
Bid-
Ask0.53
volume53
Intrest30
Last Price43.93Aug 26, 2026
Change
-0%
Bid38.2
Ask44.35
volume0
Intrest7
Strike
138
138
Last Price0.14Aug 28, 2026
Change
0.0675%
Bid0.06
Ask0.14
volume73
Intrest831
Last Price15.6Aug 17, 2026
Change
-0%
Bid37.2
Ask43.35
volume0
Intrest2
Strike
139
139
Last Price0.12Aug 28, 2026
Change
-0%
Bid0.06
Ask0.19
volume96
Intrest100
Last Price39.22Aug 28, 2026
Change
12.9824.87%
Bid36.2
Ask42.75
volume6
Intrest147
Strike
140
140
Last Price0.08Aug 28, 2026
Change
0.0111.11%
Bid0.05
Ask0.12
volume739
Intrest1959
Last Price49.95Aug 27, 2026
Change
-0%
Bid35.2
Ask41.4
volume0
Intrest7
Strike
141
141
Last Price0.1Aug 28, 2026
Change
0.0533.33%
Bid-
Ask0.15
volume1
Intrest388
Last Price11.83Aug 11, 2026
Change
-0%
Bid34.6
Ask40.4
volume0
Intrest1
Strike
142
142
Last Price0.08Aug 28, 2026
Change
0.1970.37%
Bid-
Ask0.15
volume11
Intrest20
Last Price29.19Aug 20, 2026
Change
-0%
Bid33.2
Ask39.45
volume0
Intrest1
Strike
143
143
Last Price0.09Aug 28, 2026
Change
0.0110%
Bid-
Ask0.13
volume2
Intrest37
Last Price42.17Aug 25, 2026
Change
-0%
Bid32.25
Ask39
volume0
Intrest5
Strike
144
144
Last Price0.17Aug 26, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest278
Last Price39.85Aug 28, 2026
Change
3.578.22%
Bid31.3
Ask37.7
volume2
Intrest318
Strike
145
145
Last Price0.12Aug 28, 2026
Change
0.0571.43%
Bid0.07
Ask0.12
volume125
Intrest535
Last Price34.46Aug 25, 2026
Change
-0%
Bid28.85
Ask36.5
volume0
Intrest409
Strike
146
146
Last Price0.24Aug 28, 2026
Change
0.14140%
Bid-
Ask0.35
volume145
Intrest316
Last Price31.37Aug 28, 2026
Change
12.628.66%
Bid29.25
Ask35.4
volume2
Intrest58
Strike
147
147
Last Price0.21Aug 28, 2026
Change
0.13162.5%
Bid0.02
Ask0.28
volume197
Intrest108
Last Price30.7Aug 28, 2026
Change
2.156.54%
Bid28.4
Ask33.5
volume17
Intrest112
Strike
148
148
Last Price0.14Aug 28, 2026
Change
0.016.67%
Bid-
Ask0.37
volume169
Intrest353
Last Price28.05Aug 28, 2026
Change
3.3410.64%
Bid26.25
Ask33.55
volume17
Intrest83
Strike
149
149
Last Price0.19Aug 28, 2026
Change
0.0646.15%
Bid0.02
Ask0.19
volume152
Intrest644
Last Price29.25Aug 28, 2026
Change
10.4526.32%
Bid26.9
Ask30.15
volume372
Intrest604
Strike
150
150
Last Price0.16Aug 28, 2026
Change
0.016.67%
Bid0.15
Ask0.19
volume507
Intrest432
Last Price27.13Aug 28, 2026
Change
11.4729.72%
Bid24.9
Ask29.85
volume84
Intrest365
Strike
152.5
152.5
Last Price0.4Aug 28, 2026
Change
0.1242.86%
Bid0.19
Ask0.32
volume166
Intrest222
Last Price24.37Aug 28, 2026
Change
9.9929.07%
Bid22.85
Ask27.8
volume165
Intrest1055
Strike
155
155
Last Price0.32Aug 28, 2026
Change
0.1260%
Bid0.27
Ask0.33
volume251
Intrest316
Last Price22.1Aug 28, 2026
Change
10.4132.02%
Bid19.4
Ask26.1
volume45
Intrest330
Strike
157.5
157.5
Last Price0.41Aug 28, 2026
Change
0.1664%
Bid0.41
Ask0.44
volume58
Intrest93
Last Price19.88Aug 28, 2026
Change
10.6134.8%
Bid18.05
Ask20.35
volume110
Intrest351
Strike
160
160
Last Price0.56Aug 28, 2026
Change
0.2160%
Bid0.51
Ask0.61
volume684
Intrest292
Last Price17.09Aug 28, 2026
Change
12.2641.77%
Bid15.7
Ask19
volume46
Intrest1138
Strike
162.5
162.5
Last Price0.8Aug 28, 2026
Change
0.3266.67%
Bid0.72
Ask0.85
volume203
Intrest311
Last Price14.9Aug 28, 2026
Change
10.340.87%
Bid14.45
Ask16.25
volume77
Intrest248
Strike
165
165
Last Price1.09Aug 28, 2026
Change
0.4878.69%
Bid1.04
Ask1.35
volume645
Intrest435
Last Price13.34Aug 28, 2026
Change
9.5741.77%
Bid12.55
Ask14.35
volume32
Intrest115
Strike
167.5
167.5
Last Price1.62Aug 28, 2026
Change
0.7995.18%
Bid1.51
Ask1.66
volume368
Intrest494
Last Price10.94Aug 28, 2026
Change
10.1648.15%
Bid10.7
Ask11.35
volume403
Intrest372
Strike
170
170
Last Price2.2Aug 28, 2026
Change
0.8562.96%
Bid2.17
Ask2.25
volume2105
Intrest590
Last Price9.38Aug 28, 2026
Change
9.1249.3%
Bid8.75
Ask9.65
volume272
Intrest978
Strike
172.5
172.5
Last Price2.96Aug 28, 2026
Change
1.68131.25%
Bid2.84
Ask3.1
volume1211
Intrest199
Last Price7.92Aug 28, 2026
Change
8.8552.77%
Bid7.5
Ask8
volume280
Intrest265
Strike
175
175
Last Price3.89Aug 28, 2026
Change
2.19128.82%
Bid3.7
Ask4
volume1415
Intrest469
Last Price6.7Aug 28, 2026
Change
8.8256.83%
Bid6.2
Ask6.7
volume737
Intrest201
Strike
177.5
177.5
Last Price5.1Aug 28, 2026
Change
2.85126.67%
Bid4.8
Ask5.6
volume761
Intrest981
Last Price5.5Aug 28, 2026
Change
8.259.85%
Bid5.1
Ask5.3
volume1416
Intrest1033
Strike
180
180
Last Price6.33Aug 28, 2026
Change
3.38114.58%
Bid6.1
Ask6.6
volume2108
Intrest1481
Last Price4.15Aug 28, 2026
Change
8.0565.98%
Bid4.15
Ask4.35
volume1310
Intrest217
Strike
182.5
182.5
Last Price7.75Aug 28, 2026
Change
3.6789.95%
Bid7.65
Ask8.15
volume322
Intrest867
Last Price3.5Aug 28, 2026
Change
766.67%
Bid3.35
Ask3.9
volume4518
Intrest3506
Strike
185
185
Last Price9.75Aug 28, 2026
Change
4.8598.98%
Bid9.3
Ask9.9
volume1351
Intrest1473
Last Price2.88Aug 28, 2026
Change
6.1268%
Bid2.68
Ask2.86
volume1394
Intrest875
Strike
187.5
187.5
Last Price11.3Aug 28, 2026
Change
5.491.53%
Bid10.7
Ask11.9
volume241
Intrest795
Last Price2.24Aug 28, 2026
Change
5.7672%
Bid2.2
Ask2.34
volume5715
Intrest1977
Strike
190
190
Last Price13.86Aug 28, 2026
Change
6.7996.04%
Bid13.05
Ask14.15
volume298
Intrest1142
Last Price1.82Aug 28, 2026
Change
5.1273.78%
Bid1.8
Ask2
volume3009
Intrest2181
Strike
192.5
192.5
Last Price15.85Aug 28, 2026
Change
7.2484.09%
Bid14.6
Ask16.15
volume101
Intrest252
Last Price1.48Aug 28, 2026
Change
4.4775.13%
Bid1.45
Ask1.56
volume1134
Intrest11205
Strike
195
195
Last Price17.7Aug 28, 2026
Change
7.7377.53%
Bid16.65
Ask19.1
volume32
Intrest85
Last Price1.2Aug 28, 2026
Change
3.976.47%
Bid1.16
Ask1.27
volume296
Intrest274
Strike
197.5
197.5
Last Price20.18Aug 28, 2026
Change
8.5573.52%
Bid18.8
Ask23.85
volume14
Intrest214
Last Price0.96Aug 28, 2026
Change
3.4378.13%
Bid0.93
Ask0.98
volume15436
Intrest2744
Strike
200
200
Last Price21.89Aug 28, 2026
Change
8.1959.78%
Bid20.65
Ask22.8
volume144
Intrest46
Last Price0.77Aug 28, 2026
Change
2.9879.47%
Bid0.73
Ask0.84
volume1410
Intrest10848
Strike
202.5
202.5
Last Price24.35Aug 28, 2026
Change
7.847.13%
Bid23
Ask25.2
volume4
Intrest17
Last Price0.7Aug 28, 2026
Change
2.4577.78%
Bid0.59
Ask0.7
volume1264
Intrest1073
Strike
205
205
Last Price27.62Aug 28, 2026
Change
10.4160.49%
Bid24.55
Ask30.95
volume70
Intrest164
Last Price0.55Aug 28, 2026
Change
2.0178.52%
Bid0.5
Ask0.77
volume123
Intrest181
Strike
207.5
207.5
Last Price29.99Aug 28, 2026
Change
11.9966.61%
Bid25.6
Ask33.05
volume2
Intrest2
Last Price0.4Aug 28, 2026
Change
1.9482.91%
Bid0.38
Ask0.44
volume729
Intrest1554
Strike
210
210
Last Price20.68Aug 27, 2026
Change
-0%
Bid29.65
Ask32.65
volume0
Intrest6
Last Price0.33Aug 28, 2026
Change
1.4881.77%
Bid0.2
Ask0.48
volume135
Intrest298
Strike
212.5
212.5
Last Price34.02Aug 28, 2026
Change
-
Bid32.45
Ask37.9
volume10
Intrest0
Last Price0.34Aug 28, 2026
Change
1.3680%
Bid0.23
Ask0.35
volume589
Intrest1117
Strike
215
215
Last Price28.45Aug 25, 2026
Change
-0%
Bid32.4
Ask40.35
volume0
Intrest4
Last Price0.25Aug 28, 2026
Change
1.2182.88%
Bid0.01
Ask0.25
volume62
Intrest167
Strike
217.5
217.5
Last Price-
Change
-
Bid37.3
Ask42.8
volume0
Intrest0
Last Price0.2Aug 28, 2026
Change
1.0483.87%
Bid0.16
Ask0.33
volume460
Intrest914
Strike
220
220
Last Price33.25Aug 21, 2026
Change
-0%
Bid39.95
Ask45.1
volume0
Intrest5
Last Price0.17Aug 28, 2026
Change
0.9684.96%
Bid0.05
Ask0.31
volume88
Intrest95
Strike
222.5
222.5
Last Price-
Change
-
Bid42.4
Ask47.6
volume0
Intrest0
Last Price0.13Aug 28, 2026
Change
0.7785.56%
Bid0.11
Ask0.2
volume292
Intrest205
Strike
225
225
Last Price46.52Aug 24, 2026
Change
-0%
Bid44.1
Ask50.2
volume0
Intrest1
Last Price0.11Aug 28, 2026
Change
0.6685.71%
Bid0.01
Ask0.26
volume70
Intrest78
Strike
227.5
227.5
Last Price-
Change
-
Bid46.55
Ask52.7
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.5483.08%
Bid0.08
Ask0.11
volume191
Intrest1773
Strike
230
230
Last Price37.91Aug 27, 2026
Change
-0%
Bid49.75
Ask55.15
volume0
Intrest1
Last Price0.1Aug 28, 2026
Change
0.583.33%
Bid0.03
Ask0.15
volume83
Intrest40
Strike
232.5
232.5
Last Price-
Change
-
Bid51.55
Ask57.65
volume0
Intrest0
Last Price0.22Aug 28, 2026
Change
0.4366.15%
Bid0.01
Ask0.11
volume33
Intrest134
Strike
235
235
Last Price-
Change
-
Bid55.05
Ask60.15
volume0
Intrest0
Last Price0.34Aug 27, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest15
Strike
237.5
237.5
Last Price-
Change
-
Bid57.2
Ask62.65
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.2784.38%
Bid0.02
Ask0.12
volume57
Intrest981
Strike
240
240
Last Price99.75Jul 31, 2026
Change
-0%
Bid57.85
Ask65.15
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.2781.82%
Bid0.05
Ask0.55
volume76
Intrest70
Strike
242.5
242.5
Last Price-
Change
-
Bid60
Ask67.65
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
0.0525%
Bid-
Ask0.12
volume21
Intrest114
Strike
245
245
Last Price-
Change
-
Bid62.8
Ask70.35
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.2884.85%
Bid-
Ask0.14
volume5
Intrest392
Strike
247.5
247.5
Last Price-
Change
-
Bid65.3
Ask73.3
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.1684.21%
Bid0.01
Ask0.04
volume74
Intrest617
Strike
250
250
Last Price62Aug 21, 2026
Change
-0%
Bid67.8
Ask75.15
volume0
Intrest0
Last Price0.26Aug 27, 2026
Change
-0%
Bid-
Ask0.89
volume0
Intrest18
Strike
252.5
252.5
Last Price-
Change
-
Bid72.05
Ask77.65
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.1270.59%
Bid0.01
Ask0.1
volume2
Intrest52
Strike
255
255
Last Price91.7Jul 30, 2026
Change
-0%
Bid74
Ask80.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0888.89%
Bid0.01
Ask0.1
volume9
Intrest155
Strike
260
260
Last Price100Aug 19, 2026
Change
-0%
Bid78
Ask85.15
volume0
Intrest0
Last Price0.16Aug 27, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest92
Strike
265
265
Last Price-
Change
-
Bid84.75
Ask90.15
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.01
Ask0.3
volume5
Intrest139
Strike
270
270
Last Price120.19Aug 17, 2026
Change
-0%
Bid89
Ask95
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid-
Ask0.34
volume39
Intrest62
Strike
275
275
Last Price-
Change
-
Bid94.95
Ask100.15
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest174
Strike
280
280
Last Price-
Change
-
Bid98
Ask105.15
volume0
Intrest0
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest57
Strike
285
285
Last Price-
Change
-
Bid104
Ask110.15
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest212
Strike
290
290
Last Price-
Change
-
Bid108
Ask115.15
volume0
Intrest0
Last Price0.32Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Strike
295
295
Last Price-
Change
-
Bid114.55
Ask120.15
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest350
Strike
300
300
Last Price114.86Aug 25, 2026
Change
-0%
Bid117.35
Ask125.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved