COIN

$186.41-1.90%(-3.61)

View chain

Calls			Strike	Puts
Last	Bid / Ask	Vol / OI		Last	Bid / Ask	Vol / OI
150.36	145.15 / 148.50	— / 7	40.00	0.01	—	— / 22
145.70	140.45 / 145.55	— / 12	45.00	0.01	—	— / 22
136.81	135.45 / 138.70	306 / 50	50.00	0.01	—	— / 35
131.83	130.45 / 135.55	316 / 43	55.00	0.02	—	— / 60
127.95	125.50 / 130.50	13 / 69	60.00	0.01	—	— / 82
122.71	120.50 / 125.85	5 / 62	65.00	0.02	—	— / 38
117.93	115.45 / 120.55	6 / 23	70.00	0.03	—	— / 18
113.07	110.50 / 116.30	13 / 218	75.00	0.03	—	— / 8
108.11	105.50 / 110.80	523 / 206	80.00	0.05	—	— / 5
103.04	100.45 / 105.85	515 / 14	85.00	0.05	—	— / 17
98.02	95.50 / 100.80	2 / 15	90.00	0.01	—	— / 486
92.77	90.50 / 95.80	230 / 18	95.00	0.06	—	— / 3608
88.15	85.50 / 90.80	246 / 2	100.00	0.01	—	— / 4154
81.98	80.50 / 85.80	18 / —	105.00	0.01	—	— / 836
76.90	76.15 / 80.85	— / 6	110.00	0.01	—	2 / 4562
—	70.95 / 75.85	— / —	115.00	0.01	—	— / 367
76.30	65.50 / 70.05	— / 2	120.00	0.01	—	— / 317
63.04	61.50 / 64.25	1 / 5	125.00	0.01	—	30 / 588
58.34	57.30 / 61.80	2 / 20	128.00	0.05	—	— / 18
59.06	56.50 / 60.80	9 / 20	129.00	0.10	—	— / 11
58.14	55.85 / 59.05	7 / 9	130.00	0.01	—	55 / 747
56.57	55.30 / 56.75	20 / 26	131.00	0.01	—	51 / 88
55.29	54.30 / 56.25	37 / 26	132.00	0.02	—	— / 148
54.37	53.40 / 55.35	22 / 12	133.00	0.02	0.01 / 0.03	20 / 160
53.21	52.50 / 54.45	41 / 13	134.00	0.02	—	10 / 60
52.22	51.50 / 52.95	64 / 10	135.00	0.02	0.01 / 0.02	79 / 461
51.91	50.10 / 51.95	4 / 11	136.00	0.01	0.01 / 0.06	13 / 151
50.20	49.20 / 51.45	19 / 10	137.00	0.06	—	— / 48
49.20	48.40 / 49.80	28 / 8	138.00	0.04	0.02 / 0.03	392 / 107
48.33	47.50 / 49.15	44 / 9	139.00	0.05	—	12 / 875
47.35	46.25 / 48.20	40 / 102	140.00	0.03	0.02 / 0.06	46 / 730
46.40	45.15 / 47.60	20 / 13	141.00	0.03	—	24 / 498
45.41	44.25 / 46.60	30 / 10	142.00	0.04	—	— / 85
44.65	43.35 / 46.10	31 / 19	143.00	0.04	0.01 / 0.09	228 / 244
43.66	41.90 / 45.30	11 / 12	144.00	0.04	0.02 / 0.06	9 / 70
42.38	40.80 / 44.25	16 / 83	145.00	0.03	0.01 / 0.06	7 / 375
41.39	40.10 / 42.45	18 / 6	146.00	0.04	—	24 / 236
40.76	39.50 / 41.95	9 / 94	147.00	0.06	—	4 / 102
39.78	38.30 / 41.20	20 / 14	148.00	0.01	0.01 / 0.05	3 / 57
38.76	37.20 / 40.25	19 / 16	149.00	0.02	—	18 / 252
37.78	36.25 / 39.30	9 / 168	150.00	0.04	0.02 / 0.08	76 / 1036
42.13	33.35 / 37.30	— / 55	152.50	0.05	—	2 / 358
33.17	31.10 / 33.05	2 / 74	155.00	0.04	—	17 / 550
37.32	28.35 / 32.20	— / 31	157.50	0.05	—	1 / 192
28.93	26.65 / 28.60	2 / 87	160.00	0.04	0.03 / 0.07	137 / 683
25.66	23.85 / 26.10	4 / 99	162.50	0.05	0.03 / 0.08	44 / 448
22.00	21.40 / 24.00	5 / 112	165.00	0.08	0.03 / 0.13	38 / 1023
20.83	18.65 / 23.50	1 / 101	167.50	0.11	0.08 / 0.19	108 / 416
15.78	16.60 / 18.25	22 / 246	170.00	0.16	0.15 / 0.21	568 / 1440
16.82	14.00 / 16.20	1 / 106	172.50	0.25	0.23 / 0.30	245 / 1757
12.87	12.00 / 13.40	27 / 421	175.00	0.44	0.39 / 0.48	828 / 885
10.35	9.70 / 10.95	8 / 292	177.50	0.68	0.68 / 0.79	435 / 633
8.63	7.95 / 8.75	136 / 961	180.00	1.19	1.15 / 1.25	2175 / 4167
6.85	6.25 / 6.70	56 / 359	182.50	1.84	1.78 / 1.95	730 / 1315
5.15	4.90 / 5.15	582 / 492	185.00	2.78	2.81 / 2.90	1630 / 1362
3.80	3.55 / 3.90	1233 / 1274	187.50	4.15	3.80 / 4.35	591 / 1871
2.76	2.76 / 2.84	3668 / 1260	190.00	5.65	5.40 / 5.75	1078 / 2074
2.00	1.93 / 2.06	940 / 529	192.50	7.39	7.05 / 7.65	264 / 1253
1.40	1.38 / 1.47	2369 / 1589	195.00	9.05	9.00 / 9.45	242 / 1323
0.98	0.92 / 1.06	1034 / 2913	197.50	10.61	11.00 / 11.75	91 / 601
0.70	0.65 / 0.73	15717 / 3665	200.00	13.47	13.15 / 13.95	145 / 988
0.48	0.44 / 0.54	1478 / 15861	202.50	16.60	15.15 / 16.35	3 / 295
0.33	0.31 / 0.38	4893 / 3980	205.00	18.80	17.20 / 18.85	19 / 766
0.24	0.23 / 0.28	297 / 1624	207.50	19.25	19.55 / 21.45	47 / 191
0.18	0.17 / 0.19	2746 / 6178	210.00	22.49	22.05 / 23.85	59 / 146
0.12	0.11 / 0.18	423 / 12654	212.50	25.07	23.30 / 26.10	10 / 9
0.11	0.09 / 0.11	417 / 1010	215.00	23.10	27.25 / 28.65	7 / 144
0.08	0.05 / 0.09	50 / 1577	217.50	25.40	28.95 / 30.90	2 / 31
0.05	0.03 / 0.08	760 / 2874	220.00	31.75	32.05 / 33.40	26 / 23
0.06	0.02 / 0.08	31 / 136	222.50	30.40	34.10 / 36.15	2 / 1
0.03	0.03 / 0.09	526 / 2242	225.00	37.71	36.60 / 39.50	1 / 5
0.04	—	6 / 450	227.50	41.35	38.40 / 41.45	1 / 32
0.02	0.01 / 0.04	80 / 1361	230.00	43.07	42.15 / 43.45	2 / 20
0.06	—	— / 7	232.50	—	42.85 / 48.85	— / —
0.01	0.01 / 0.02	37 / 713	235.00	54.42	47.35 / 48.50	— / 42
0.12	—	— / 14	237.50	—	48.70 / 54.50	— / —
0.02	0.01 / 0.02	118 / 787	240.00	58.90	51.20 / 56.65	— / —
0.05	0.01 / 0.05	32 / 90	242.50	—	52.65 / 59.10	— / —
0.02	—	— / 566	245.00	60.03	56.40 / 62.00	— / —
0.05	—	— / 11	247.50	48.85	58.05 / 64.15	— / —
0.01	—	127 / 1441	250.00	71.00	60.85 / 66.65	— / —
0.10	—	— / 34	252.50	—	63.05 / 69.15	— / —
0.05	—	— / 177	255.00	—	66.20 / 69.65	— / —
0.01	—	— / 10	257.50	—	68.05 / 74.15	— / —
0.01	—	— / 506	260.00	86.67	71.10 / 76.95	— / —
0.03	—	3 / 953	265.00	—	75.55 / 81.95	— / —
0.02	—	— / 353	270.00	—	80.55 / 86.65	— / —
0.31	—	— / 127	275.00	80.59	85.65 / 91.65	— / —
0.08	—	— / 224	280.00	85.57	90.95 / 96.65	— / —
0.13	—	— / 44	285.00	—	95.35 / 102.00	— / —
0.03	—	— / 117	290.00	96.65	100.55 / 106.95	— / —
0.92	—	— / 64	295.00	101.63	105.30 / 111.95	— / —
0.07	—	1 / 634	300.00	—	111.10 / 116.65	— / —

Shaded cells are in the money at the current price.