Detailed COIN options chain for 2026-01-09 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for COIN.
This page focuses on a single options expiration date for COIN – 2026-01-09 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for COIN into 2026-01-09.
This COIN 2026-01-09 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on COIN expiring on 2026-01-09. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| COIN 260109C00300000 | 300.00 | 0.6 | 0.55 | 0.63 | 50 | 872 | 58.50% | |
| COIN 260109C00310000 | 310.00 | 0.51 | 0.34 | 0.68 | 17 | 807 | 63.48% | |
| COIN 260109C00270000 | 270.00 | 2.15 | 2.03 | 2.17 | 142 | 717 | 50.55% | |
| COIN 260109C00295000 | 295.00 | 0.72 | 0.66 | 0.77 | 8 | 469 | 57.18% | |
| COIN 260109C00260000 | 260.00 | 3.6 | 3.45 | 3.7 | 87 | 452 | 49.88% | |
| COIN 260109C00305000 | 305.00 | 0.53 | 0.36 | 0.64 | 57 | 341 | 60.01% | |
| COIN 260109C00250000 | 250.00 | 6.17 | 5.95 | 6.3 | 78 | 338 | 49.39% | |
| COIN 260109C00290000 | 290.00 | 0.87 | 0.81 | 0.91 | 86 | 293 | 55.64% | |
| COIN 260109C00265000 | 265.00 | 2.72 | 2.64 | 2.82 | 39 | 269 | 50.34% | |
| COIN 260109C00255000 | 255.00 | 4.7 | 4.7 | 4.9 | 128 | 246 | 49.86% | |
| COIN 260109C00280000 | 280.00 | 1.3 | 1.27 | 1.38 | 72 | 208 | 53.08% | |
| COIN 260109C00315000 | 315.00 | 0.4 | 0.07 | 0.63 | 24 | 203 | 62.55% | |
| COIN 260109C00330000 | 330.00 | 0.26 | 0.03 | 0.41 | 3 | 181 | 66.41% | |
| COIN 260109C00240000 | 240.00 | 10.2 | 10.05 | 10.7 | 125 | 181 | 51.33% | |
| COIN 260109C00320000 | 320.00 | 0.36 | 0.05 | 0.76 | 15 | 171 | 66.99% | |
| COIN 260109C00275000 | 275.00 | 1.62 | 1.59 | 1.69 | 76 | 162 | 51.60% | |
| COIN 260109C00350000 | 350.00 | 0.26 | 0 | 0.27 | 1 | 155 | 71.88% | |
| COIN 260109C00360000 | 360.00 | 0.16 | 0 | 0.35 | 111 | 132 | 78.91% | |
| COIN 260109C00245000 | 245.00 | 8.05 | 7.9 | 8.2 | 157 | 130 | 49.79% | |
| COIN 260109C00365000 | 365.00 | 0.15 | 0 | 0.25 | 9 | 120 | 77.93% | |
| COIN 260109C00400000 | 400.00 | 0.11 | 0 | 0.16 | 1 | 103 | 87.70% | |
| COIN 260109C00200000 | 200.00 | 44.88 | 40.25 | 42.55 | 1 | 88 | 67.30% | ITM |
| COIN 260109C00285000 | 285.00 | 1.15 | 1 | 1.08 | 47 | 78 | 54.08% | |
| COIN 260109C00210000 | 210.00 | 41.28 | 31.15 | 33.45 | 1 | 77 | 61.33% | ITM |
| COIN 260109C00345000 | 345.00 | 0.22 | 0 | 0.6 | 1 | 66 | 77.34% | |
| COIN 260109C00325000 | 325.00 | 0.26 | 0.03 | 0.45 | 1 | 63 | 64.55% | |
| COIN 260109C00340000 | 340.00 | 0.33 | 0 | 0.65 | 3 | 50 | 75.68% | |
| COIN 260109C00510000 | 510.00 | 0.08 | 0 | 0.25 | 1 | 41 | 128.52% | |
| COIN 260109C00370000 | 370.00 | 0.19 | 0 | 0.53 | 6 | 36 | 87.99% | |
| COIN 260109C00495000 | 495.00 | 0.01 | 0 | 0.45 | 0 | 32 | 132.62% | |
| COIN 260109C00505000 | 505.00 | 0.26 | 0 | 0.65 | 40 | 31 | 141.80% | |
| COIN 260109C00480000 | 480.00 | 0.1 | 0 | 0.23 | 1 | 29 | 118.56% | |
| COIN 260109C00440000 | 440.00 | 0.53 | 0 | 0.46 | 1 | 25 | 114.55% | |
| COIN 260109C00515000 | 515.00 | 0.14 | 0 | 0.65 | 10 | 21 | 144.92% | |
| COIN 260109C00335000 | 335.00 | 0.46 | 0.1 | 0.39 | 2 | 17 | 70.12% | |
| COIN 260109C00375000 | 375.00 | 1.44 | 0 | 0.52 | 11 | 15 | 90.04% | |
| COIN 260109C00235000 | 235.00 | 12.97 | 12.7 | 13.4 | 73 | 15 | 50.40% | ITM |
| COIN 260109C00485000 | 485.00 | 0.28 | 0 | 0.45 | 0 | 13 | 129.49% | |
| COIN 260109C00500000 | 500.00 | 0.07 | 0 | 0.65 | 2 | 11 | 140.23% | |
| COIN 260109C00230000 | 230.00 | 15.75 | 15.55 | 16.5 | 13 | 11 | 50.68% | ITM |
| COIN 260109C00390000 | 390.00 | 0.7 | 0 | 0.5 | 1 | 8 | 96.09% | |
| COIN 260109C00355000 | 355.00 | 0.29 | 0 | 0.25 | 1 | 8 | 73.44% | |
| COIN 260109C00405000 | 405.00 | 0.65 | 0 | 0.49 | 1 | 7 | 102.05% | |
| COIN 260109C00215000 | 215.00 | 27.73 | 27.1 | 28.55 | 20 | 6 | 57.73% | ITM |
| COIN 260109C00380000 | 380.00 | 0.11 | 0.07 | 0.3 | 21 | 5 | 88.28% | |
| COIN 260109C00220000 | 220.00 | 23.53 | 23 | 24.6 | 24 | 5 | 56.18% | ITM |
| COIN 260109C00205000 | 205.00 | 41.4 | 35.6 | 37.95 | 2 | 4 | 64.04% | ITM |
| COIN 260109C00190000 | 190.00 | 78.06 | 49.85 | 54 | 2 | 4 | 87.23% | ITM |
| COIN 260109C00460000 | 460.00 | 0.48 | 0 | 0.46 | 0 | 4 | 121.48% | |
| COIN 260109C00225000 | 225.00 | 23.21 | 19.3 | 20.75 | 1 | 3 | 54.71% | ITM |
| COIN 260109C00415000 | 415.00 | 0.75 | 0 | 0.48 | 1 | 2 | 105.76% | |
| COIN 260109C00395000 | 395.00 | 1.1 | 0 | 0.5 | 1 | 2 | 98.24% | |
| COIN 260109C00465000 | 465.00 | 0.45 | 0 | 0.46 | 0 | 2 | 123.24% | |
| COIN 260109C00470000 | 470.00 | 0.38 | 0 | 0.46 | 0 | 2 | 124.90% | |
| COIN 260109C00410000 | 410.00 | 0.4 | 0 | 0.48 | 1 | 2 | 103.81% | |
| COIN 260109C00420000 | 420.00 | 0.75 | 0 | 0.48 | 1 | 2 | 107.62% | |
| COIN 260109C00150000 | 150.00 | 122.55 | 89.3 | 93.55 | 2 | 2 | 142.53% | ITM |
| COIN 260109C00170000 | 170.00 | 98.6 | 69.4 | 73.7 | 2 | 1 | 112.52% | ITM |
| COIN 260109C00430000 | 430.00 | 0.51 | 0 | 0.47 | 0 | 1 | 111.13% | |
| COIN 260109C00175000 | 175.00 | 93.7 | 64.55 | 67.9 | 2 | 1 | 100.27% | ITM |
| COIN 260109C00385000 | 385.00 | 0.38 | 0 | 0.51 | 0 | 1 | 94.24% | |
| COIN 260109C00425000 | 425.00 | 0.01 | 0 | 0.47 | 1 | 0 | 109.28% |
The table below lists all put options on COIN expiring on 2026-01-09. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| COIN 260109P00270000 | 270.00 | 31.61 | 31 | 32.25 | 8 | 403 | 48.56% | ITM |
| COIN 260109P00260000 | 260.00 | 23.53 | 22.5 | 23.9 | 3 | 357 | 48.68% | ITM |
| COIN 260109P00230000 | 230.00 | 5.45 | 5.1 | 5.45 | 61 | 290 | 45.64% | |
| COIN 260109P00255000 | 255.00 | 19.12 | 18.35 | 19.4 | 16 | 288 | 44.96% | ITM |
| COIN 260109P00220000 | 220.00 | 2.95 | 2.75 | 2.98 | 255 | 284 | 48.30% | |
| COIN 260109P00280000 | 280.00 | 40.59 | 39.35 | 42.25 | 27 | 278 | 58.18% | ITM |
| COIN 260109P00235000 | 235.00 | 7.35 | 7.1 | 7.35 | 156 | 259 | 45.08% | |
| COIN 260109P00240000 | 240.00 | 9.7 | 9.3 | 9.75 | 100 | 223 | 44.97% | ITM |
| COIN 260109P00250000 | 250.00 | 15.65 | 15.05 | 15.6 | 62 | 205 | 43.87% | ITM |
| COIN 260109P00210000 | 210.00 | 1.51 | 1.42 | 1.49 | 14 | 197 | 50.24% | |
| COIN 260109P00200000 | 200.00 | 0.79 | 0.75 | 0.79 | 30 | 150 | 54.20% | |
| COIN 260109P00175000 | 175.00 | 0.3 | 0.12 | 0.6 | 3 | 137 | 74.02% | |
| COIN 260109P00190000 | 190.00 | 0.45 | 0.4 | 0.64 | 3 | 133 | 61.18% | |
| COIN 260109P00245000 | 245.00 | 12.15 | 11.55 | 12.5 | 130 | 132 | 44.55% | ITM |
| COIN 260109P00225000 | 225.00 | 4.05 | 3.8 | 4.1 | 90 | 126 | 47.18% | |
| COIN 260109P00215000 | 215.00 | 2.21 | 1.96 | 2.04 | 244 | 104 | 48.73% | |
| COIN 260109P00305000 | 305.00 | 64.8 | 61.85 | 67.2 | 33 | 94 | 78.69% | ITM |
| COIN 260109P00205000 | 205.00 | 1.1 | 1.03 | 1.14 | 20 | 92 | 52.52% | |
| COIN 260109P00275000 | 275.00 | 36.15 | 35.35 | 37.25 | 1 | 76 | 53.47% | ITM |
| COIN 260109P00310000 | 310.00 | 69.78 | 67.65 | 72.45 | 38 | 63 | 85.21% | ITM |
| COIN 260109P00300000 | 300.00 | 51.86 | 57.6 | 61.75 | 4 | 61 | 69.70% | ITM |
| COIN 260109P00285000 | 285.00 | 45.6 | 44.35 | 46.85 | 1 | 59 | 58.72% | ITM |
| COIN 260109P00265000 | 265.00 | 27.25 | 26.4 | 28.1 | 12 | 43 | 49.54% | ITM |
| COIN 260109P00185000 | 185.00 | 0.4 | 0.33 | 0.72 | 20 | 40 | 67.09% | |
| COIN 260109P00150000 | 150.00 | 0.18 | 0 | 0.1 | 1 | 39 | 81.25% | |
| COIN 260109P00195000 | 195.00 | 0.6 | 0.37 | 0.87 | 4 | 34 | 57.47% | |
| COIN 260109P00320000 | 320.00 | 79.83 | 78.55 | 81.55 | 11 | 34 | 81.30% | ITM |
| COIN 260109P00290000 | 290.00 | 50.4 | 48.95 | 51.55 | 8 | 31 | 59.47% | ITM |
| COIN 260109P00160000 | 160.00 | 0.11 | 0 | 0.22 | 1 | 24 | 77.73% | |
| COIN 260109P00295000 | 295.00 | 54.98 | 52.1 | 55.85 | 2 | 16 | 52.32% | ITM |
| COIN 260109P00170000 | 170.00 | 0.17 | 0 | 0.4 | 170 | 15 | 72.95% | |
| COIN 260109P00165000 | 165.00 | 0.26 | 0.1 | 0.26 | 2 | 14 | 77.34% | |
| COIN 260109P00180000 | 180.00 | 0.3 | 0.27 | 0.47 | 4 | 12 | 68.60% | |
| COIN 260109P00315000 | 315.00 | 66.11 | 71.9 | 77.15 | 2 | 8 | 85.62% | ITM |
| COIN 260109P00330000 | 330.00 | 87.3 | 86.85 | 92.45 | 1 | 7 | 99.68% | ITM |
| COIN 260109P00335000 | 335.00 | 92.08 | 91.7 | 97.2 | 5 | 5 | 100.05% | ITM |
| COIN 260109P00325000 | 325.00 | 82.05 | 81.85 | 87.1 | 1 | 2 | 92.09% | ITM |
| COIN 260109P00365000 | 365.00 | 95.9 | 120.15 | 128.85 | 8 | 0 | 137.60% | ITM |
| COIN 260109P00345000 | 345.00 | 77.65 | 100.7 | 108.85 | 0 | 0 | 124.46% | ITM |
| COIN 260109P00340000 | 340.00 | 96.6 | 96.85 | 102.15 | 3 | 0 | 102.66% | ITM |
| COIN 260109P00355000 | 355.00 | 82.55 | 110.15 | 118.85 | 0 | 0 | 131.18% | ITM |
| COIN 260109P00390000 | 390.00 | 119.33 | 145.2 | 153.85 | 2 | 0 | 152.51% | ITM |
| COIN 260109P00350000 | 350.00 | 103.8 | 105.15 | 113.85 | 24 | 0 | 127.86% | ITM |
| COIN 260109P00360000 | 360.00 | 91.01 | 115.6 | 123.85 | 0 | 0 | 134.42% | ITM |
This page displays the full COIN options chain for contracts expiring on 2026-01-09. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-09. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in COIN.
The ITM column highlights whether a contract is currently in-the-money for COIN: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for COIN between now and 2026-01-09. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-09 options chain gives a granular view for one maturity only. For a complete picture of positioning in COIN, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The COIN options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-09 approaches.
