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)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
245.5
Ask: 
245.85
Vol: 
6,070,949
Last: 
245.6
Change: 
-2.22 (+-0.9002%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
11.27
-2.155
10.9
11.25
949
0.54
0.6583
0.0201
502
COIN 242.500
9.71
-2.065
9.3
9.65
84
0.53
0.6063
0.0212
204
COIN 245.000
8.18
-2.095
7.95
8.25
368
0.53
0.552
0.0219
268
COIN 247.500
6.88
-2.02
6.7
7
414
0.53
0.497
0.0221
376
COIN 250.000
5.75
-1.975
5.6
5.9
1,617
0.53
0.4426
0.0219
833
COIN 252.500
4.93
-1.72
4.65
4.9
277
0.53
0.3903
0.0212
224
Fri Jun 06 2025
Strike
COIN 240.000
COIN 242.500
COIN 245.000
COIN 247.500
COIN 250.000
COIN 252.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
4.45
-0.05
4.25
4.45
1,856
0.53
-0.3433
0.0202
2251
COIN 242.500
5.15
-0.25
5.15
5.4
316
0.53
-0.3957
0.0213
267
COIN 245.000
6.25
-0.15
6.25
6.4
1,247
0.53
-0.4502
0.022
1271
COIN 247.500
7.3
-0.25
7.5
7.75
407
0.53
-0.5056
0.0223
653
COIN 250.000
9
+0.15
8.85
9.2
981
0.53
-0.5603
0.022
1573
COIN 252.500
10.33
+0.08
10.4
10.85
91
0.53
-0.613
0.0213
219
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
14.6
-1.725
13.9
14.3
36
0.54
0.6258
0.0145
418
COIN 242.500
12.65
-2.15
11.95
12.9
20
0.54
0.5886
0.0149
27
COIN 245.000
11.5
-1.9
10.1
11.95
120
0.52
0.5507
0.0152
158
COIN 247.500
10.1
-2
9.65
10.9
55
0.53
0.5127
0.0153
28
COIN 250.000
9
-1.875
8.75
9.95
218
0.53
0.475
0.0152
1747
COIN 252.500
8.05
-1.725
7.15
8.35
99
0.52
0.4382
0.015
484
Fri Jun 13 2025
Strike
COIN 240.000
COIN 242.500
COIN 245.000
COIN 247.500
COIN 250.000
COIN 252.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
7.23
-0.02
7.05
8
150
0.54
-0.3762
0.0146
293
COIN 242.500
8.5
+0.25
8.1
8.7
54
0.54
-0.4137
0.015
34
COIN 245.000
9.6
+0.275
9.25
10
104
0.54
-0.4518
0.0153
192
COIN 247.500
10.44
-0.135
10.5
11.3
79
0.54
-0.4901
0.0154
38
COIN 250.000
12.1
+0.275
11.9
12.6
81
0.55
-0.528
0.0154
214
COIN 252.500
13.33
+0.13
12.8
13.65
27
0.53
-0.5652
0.0152
57
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
16.4
-2.2
16.1
16.55
339
0.53
0.6151
0.012
3684
COIN 242.500
14.95
-2.175
14.8
15.35
50
0.54
0.5842
0.0123
52
COIN 245.000
13.99
-1.76
13.25
14.05
61
0.53
0.553
0.0124
35
COIN 247.500
12.38
-2.12
12.15
12.6
121
0.53
0.5218
0.0125
43
COIN 250.000
11.6
-1.7
11.15
11.75
1,591
0.53
0.491
0.0125
52866
COIN 252.500
10.65
-1.525
9.85
10.75
47
0.54
0.4606
0.0124
65
Fri Jun 20 2025
Strike
COIN 240.000
COIN 242.500
COIN 245.000
COIN 247.500
COIN 250.000
COIN 252.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 240.000
9.07
-0.23
9.05
9.35
137
0.54
-0.3874
0.0121
4035
COIN 242.500
10.4
+0.075
10.2
10.7
58
0.53
-0.4185
0.0124
346
COIN 245.000
11.4
-0.1
11.4
11.95
158
0.53
-0.4499
0.0125
460
COIN 247.500
12.85
+0.15
12.65
13.05
35
0.53
-0.4813
0.0126
104
COIN 250.000
14.4
+0.375
14.05
14.65
243
0.53
-0.5125
0.0126
4357
COIN 252.500
16.83
+1.405
15.45
15.9
27
0.54
-0.5431
0.0126
120
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 235.000
21.65
-2.325
21.35
21.8
97
0.55
0.6606
0.0098
164
COIN 240.000
19.95
-0.875
17.6
19.25
10
0.56
0.6089
0.0103
123
COIN 245.000
16.25
-1.875
15.75
16.25
16
0.54
0.5559
0.0106
90
COIN 250.000
13.71
-2.065
13.45
13.95
103
0.55
0.5029
0.0107
381
COIN 255.000
11.9
-1.8
11.4
11.95
13
0.55
0.4512
0.0106
121
COIN 260.000
10.1
-1.275
9.15
10.5
36
0.54
0.4019
0.0103
300
Fri Jun 27 2025
Strike
COIN 235.000
COIN 240.000
COIN 245.000
COIN 250.000
COIN 255.000
COIN 260.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COIN 235.000
10
+0.625
8.35
9.75
20
0.55
-0.3416
0.0099
431
COIN 240.000
11
-0.35
10.75
12.55
46
0.56
-0.3938
0.0104
483
COIN 245.000
13.93
+0.33
13.05
14
27
0.54
-0.4473
0.0107
141
COIN 250.000
17.34
+1.115
15.55
16.85
34
0.55
-0.5008
0.0108
168
COIN 255.000
20.04
+0.94
18.85
20.95
11
0.57
-0.5531
0.0107
87
COIN 260.000
24.18
+2.055
21.9
24.25
17
0.54
-0.603
0.0104
127
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.