Detailed COIN options chain for 2026-08-14 – 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 – 2026-08-14 – 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 2026-08-14.
This COIN 2026-08-14 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 2026-08-14. 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 260814C00165000 | 165.00 | 0.65 | 0.62 | 0.67 | 575 | 12469 | 72.31% | |
| COIN 260814C00157500 | 157.50 | 1.69 | 1.7 | 1.8 | 538 | 12147 | 71.58% | |
| COIN 260814C00155000 | 155.00 | 2.33 | 2.23 | 2.33 | 1004 | 9696 | 69.97% | |
| COIN 260814C00162500 | 162.50 | 0.95 | 0.91 | 1 | 717 | 7641 | 73.10% | |
| COIN 260814C00149000 | 149.00 | 4.48 | 4.25 | 4.55 | 471 | 4441 | 68.97% | |
| COIN 260814C00160000 | 160.00 | 1.3 | 1.23 | 1.3 | 1173 | 2186 | 71.63% | |
| COIN 260814C00170000 | 170.00 | 0.37 | 0.35 | 0.41 | 279 | 1803 | 76.17% | |
| COIN 260814C00180000 | 180.00 | 0.13 | 0.07 | 0.16 | 244 | 1601 | 81.05% | |
| COIN 260814C00150000 | 150.00 | 3.98 | 3.85 | 4.05 | 817 | 1002 | 68.85% | |
| COIN 260814C00175000 | 175.00 | 0.25 | 0.2 | 0.27 | 171 | 954 | 80.37% | |
| COIN 260814C00200000 | 200.00 | 0.06 | 0.05 | 0.07 | 80 | 865 | 107.03% | |
| COIN 260814C00167500 | 167.50 | 0.58 | 0.47 | 0.57 | 230 | 843 | 75.20% | |
| COIN 260814C00152500 | 152.50 | 3 | 3 | 3.15 | 879 | 834 | 70.19% | |
| COIN 260814C00195000 | 195.00 | 0.06 | 0.05 | 0.07 | 10 | 820 | 99.22% | |
| COIN 260814C00300000 | 300.00 | 0.01 | 0 | 0.02 | 12 | 810 | 190.63% | |
| COIN 260814C00185000 | 185.00 | 0.11 | 0.04 | 0.16 | 209 | 530 | 88.67% | |
| COIN 260814C00210000 | 210.00 | 0.02 | 0 | 0.18 | 1 | 519 | 128.13% | |
| COIN 260814C00190000 | 190.00 | 0.09 | 0.01 | 0.12 | 35 | 502 | 92.19% | |
| COIN 260814C00260000 | 260.00 | 0.02 | 0 | 0.02 | 31 | 418 | 156.25% | |
| COIN 260814C00285000 | 285.00 | 0.15 | 0 | 0.1 | 6 | 397 | 206.25% | |
| COIN 260814C00172500 | 172.50 | 0.28 | 0.26 | 0.31 | 116 | 393 | 77.64% | |
| COIN 260814C00240000 | 240.00 | 0.01 | 0 | 0.25 | 79 | 344 | 175.78% | |
| COIN 260814C00205000 | 205.00 | 0.07 | 0.03 | 0.07 | 21 | 327 | 112.11% | |
| COIN 260814C00177500 | 177.50 | 0.15 | 0.1 | 0.69 | 45 | 286 | 94.92% | |
| COIN 260814C00280000 | 280.00 | 0.04 | 0 | 0.1 | 6 | 250 | 200.78% | |
| COIN 260814C00295000 | 295.00 | 0.13 | 0 | 0.1 | 8 | 245 | 215.63% | |
| COIN 260814C00147000 | 147.00 | 6.1 | 5.15 | 5.5 | 2 | 216 | 68.14% | YES |
| COIN 260814C00182500 | 182.50 | 0.15 | 0.05 | 0.22 | 63 | 186 | 87.89% | |
| COIN 260814C00220000 | 220.00 | 0.03 | 0 | 0.1 | 17 | 185 | 132.81% | |
| COIN 260814C00146000 | 146.00 | 6.93 | 5.75 | 6.05 | 4 | 164 | 68.63% | YES |
| COIN 260814C00145000 | 145.00 | 7 | 6.55 | 6.95 | 40 | 163 | 72.80% | YES |
| COIN 260814C00265000 | 265.00 | 0.08 | 0 | 0.1 | 12 | 128 | 185.94% | |
| COIN 260814C00230000 | 230.00 | 0.02 | 0 | 0.18 | 9 | 117 | 156.25% | |
| COIN 260814C00290000 | 290.00 | 0.01 | 0 | 0.83 | 40 | 112 | 272.27% | |
| COIN 260814C00225000 | 225.00 | 0.02 | 0 | 0.03 | 89 | 106 | 123.44% | |
| COIN 260814C00187500 | 187.50 | 0.09 | 0.05 | 0.11 | 8 | 105 | 90.23% | |
| COIN 260814C00250000 | 250.00 | 0.03 | 0 | 0.03 | 1 | 101 | 151.56% | |
| COIN 260814C00192500 | 192.50 | 0.08 | 0 | 0.09 | 4 | 96 | 91.80% | |
| COIN 260814C00148000 | 148.00 | 5.17 | 4.8 | 5.15 | 23 | 71 | 70.43% | YES |
| COIN 260814C00142000 | 142.00 | 9.8 | 8.05 | 8.9 | 11 | 68 | 69.92% | YES |
| COIN 260814C00207500 | 207.50 | 0.09 | 0 | 0.5 | 9 | 66 | 143.75% | |
| COIN 260814C00245000 | 245.00 | 0.26 | 0 | 0.1 | 8 | 61 | 164.06% | |
| COIN 260814C00215000 | 215.00 | 0.01 | 0.01 | 0.06 | 11 | 61 | 121.09% | |
| COIN 260814C00130000 | 130.00 | 19.8 | 18.25 | 22.95 | 8 | 61 | 132.67% | YES |
| COIN 260814C00140000 | 140.00 | 10.8 | 9.95 | 10.5 | 30 | 61 | 75.88% | YES |
| COIN 260814C00202500 | 202.50 | 0.09 | 0 | 0.73 | 29 | 58 | 144.04% | |
| COIN 260814C00143000 | 143.00 | 10.09 | 7.35 | 8.1 | 2 | 50 | 68.63% | YES |
| COIN 260814C00235000 | 235.00 | 0.02 | 0 | 0.2 | 34 | 44 | 164.84% | |
| COIN 260814C00255000 | 255.00 | 0.03 | 0 | 0.1 | 3 | 40 | 175.00% | |
| COIN 260814C00144000 | 144.00 | 7.8 | 7.15 | 7.55 | 163 | 33 | 72.78% | YES |
| COIN 260814C00132000 | 132.00 | 18.32 | 16.25 | 20.95 | 6 | 28 | 122.85% | YES |
| COIN 260814C00217500 | 217.50 | 0.08 | 0 | 0.62 | 2 | 23 | 165.43% | |
| COIN 260814C00120000 | 120.00 | 31.97 | 28 | 32.85 | 1 | 20 | 177.10% | YES |
| COIN 260814C00131000 | 131.00 | 19.02 | 17.1 | 22 | 6 | 17 | 126.66% | YES |
| COIN 260814C00212500 | 212.50 | 0.05 | 0 | 0.57 | 1 | 16 | 155.27% | |
| COIN 260814C00128000 | 128.00 | 21.53 | 19.9 | 24.95 | 6 | 15 | 138.38% | YES |
| COIN 260814C00129000 | 129.00 | 24.23 | 19.3 | 23.95 | 12 | 13 | 138.14% | YES |
| COIN 260814C00137000 | 137.00 | 14.07 | 11.2 | 16.4 | 8 | 13 | 101.76% | YES |
| COIN 260814C00197500 | 197.50 | 0.42 | 0 | 0.33 | 1 | 12 | 118.36% | |
| COIN 260814C00141000 | 141.00 | 11.93 | 9.2 | 9.7 | 1 | 12 | 74.78% | YES |
| COIN 260814C00270000 | 270.00 | 0.17 | 0 | 0.58 | 1 | 11 | 235.94% | |
| COIN 260814C00135000 | 135.00 | 15.35 | 13.05 | 18.35 | 9 | 10 | 110.01% | YES |
| COIN 260814C00136000 | 136.00 | 14.99 | 12 | 17.3 | 7 | 9 | 104.00% | YES |
| COIN 260814C00139000 | 139.00 | 15.2 | 10.7 | 14.7 | 2 | 7 | 107.08% | YES |
| COIN 260814C00138000 | 138.00 | 16.13 | 10.55 | 13.1 | 2 | 6 | 77.93% | YES |
| COIN 260814C00127000 | 127.00 | 22.59 | 21.1 | 25.95 | 2 | 4 | 145.56% | YES |
| COIN 260814C00133000 | 133.00 | 17.36 | 15.2 | 20.15 | 8 | 3 | 119.48% | YES |
| COIN 260814C00134000 | 134.00 | 16.25 | 14.3 | 19.2 | 10 | 3 | 116.02% | YES |
| COIN 260814C00126000 | 126.00 | 24.04 | 21.75 | 26.95 | 0 | 3 | 146.19% | YES |
| COIN 260814C00090000 | 90.00 | 74.53 | 56.8 | 63 | 0 | 2 | 314.06% | YES |
| COIN 260814C00115000 | 115.00 | 49.06 | 32.35 | 37.85 | 2 | 2 | 191.89% | YES |
| COIN 260814C00125000 | 125.00 | 23.09 | 22.95 | 27.85 | 0 | 2 | 152.20% | YES |
| COIN 260814C00124000 | 124.00 | 24.02 | 24.15 | 28.9 | 0 | 2 | 160.16% | YES |
| COIN 260814C00110000 | 110.00 | 42.5 | 36.35 | 40.6 | 1 | 1 | 138.28% | YES |
| COIN 260814C00275000 | 275.00 | 0.57 | 0 | 0.1 | 0 | 1 | 196.09% | |
| COIN 260814C00123000 | 123.00 | 25.05 | 24.85 | 30 | 0 | 0 | 162.50% | YES |
| COIN 260814C00122000 | 122.00 | 26.03 | 26.2 | 30.9 | 0 | 0 | 170.61% | YES |
| COIN 260814C00050000 | 50.00 | 96.85 | 96.4 | 103.35 | 10 | 0 | 612.50% | YES |
| COIN 260814C00080000 | 80.00 | 80.05 | 67.3 | 73.3 | 0 | 0 | 394.82% | YES |
The table below lists all put options on COIN expiring on 2026-08-14. 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 260814P00145000 | 145.00 | 2.8 | 2.75 | 2.86 | 715 | 5672 | 61.62% | |
| COIN 260814P00150000 | 150.00 | 5.06 | 4.9 | 5.3 | 1679 | 2551 | 59.52% | YES |
| COIN 260814P00140000 | 140.00 | 1.18 | 1.2 | 1.26 | 968 | 2139 | 60.79% | |
| COIN 260814P00149000 | 149.00 | 4.65 | 4.25 | 4.65 | 216 | 2033 | 58.28% | YES |
| COIN 260814P00080000 | 80.00 | 0.01 | 0 | 0.05 | 198 | 1872 | 193.75% | |
| COIN 260814P00045000 | 45.00 | 0.01 | 0 | 0.01 | 10 | 1775 | 312.50% | |
| COIN 260814P00135000 | 135.00 | 0.44 | 0.45 | 0.5 | 269 | 1634 | 61.82% | |
| COIN 260814P00090000 | 90.00 | 0.03 | 0 | 0.05 | 425 | 1532 | 159.38% | |
| COIN 260814P00144000 | 144.00 | 2.4 | 2.34 | 2.52 | 116 | 1360 | 61.65% | |
| COIN 260814P00143000 | 143.00 | 2.02 | 1.89 | 2.06 | 171 | 1095 | 59.72% | |
| COIN 260814P00157500 | 157.50 | 8 | 9.9 | 10.6 | 1 | 1040 | 56.10% | YES |
| COIN 260814P00147000 | 147.00 | 3.55 | 3.35 | 3.65 | 201 | 959 | 59.16% | |
| COIN 260814P00060000 | 60.00 | 0.01 | 0 | 0.01 | 10 | 819 | 243.75% | |
| COIN 260814P00120000 | 120.00 | 0.06 | 0.01 | 0.06 | 39 | 815 | 75.78% | |
| COIN 260814P00130000 | 130.00 | 0.18 | 0.15 | 0.2 | 172 | 776 | 64.45% | |
| COIN 260814P00085000 | 85.00 | 0.05 | 0 | 0.05 | 11 | 602 | 176.56% | |
| COIN 260814P00127000 | 127.00 | 0.12 | 0.02 | 0.25 | 86 | 570 | 70.51% | |
| COIN 260814P00155000 | 155.00 | 8.5 | 8.1 | 8.5 | 51 | 555 | 56.91% | YES |
| COIN 260814P00100000 | 100.00 | 0.02 | 0.01 | 0.05 | 7 | 498 | 131.25% | |
| COIN 260814P00139000 | 139.00 | 0.98 | 0.98 | 1.11 | 598 | 449 | 61.30% | |
| COIN 260814P00125000 | 125.00 | 0.08 | 0.04 | 0.1 | 49 | 402 | 69.14% | |
| COIN 260814P00115000 | 115.00 | 0.04 | 0 | 0.25 | 21 | 342 | 106.45% | |
| COIN 260814P00160000 | 160.00 | 12.4 | 12.25 | 12.85 | 84 | 331 | 60.11% | YES |
| COIN 260814P00137000 | 137.00 | 0.66 | 0.62 | 0.78 | 251 | 310 | 61.13% | |
| COIN 260814P00134000 | 134.00 | 0.36 | 0.34 | 0.43 | 5 | 305 | 62.01% | |
| COIN 260814P00138000 | 138.00 | 0.86 | 0.79 | 0.89 | 198 | 286 | 60.74% | |
| COIN 260814P00141000 | 141.00 | 1.44 | 1.38 | 1.54 | 391 | 216 | 60.64% | |
| COIN 260814P00170000 | 170.00 | 21.5 | 20.75 | 22.2 | 23 | 215 | 77.54% | YES |
| COIN 260814P00165000 | 165.00 | 15.75 | 15.6 | 17.75 | 8 | 201 | 81.15% | YES |
| COIN 260814P00152500 | 152.50 | 6.5 | 6.45 | 6.9 | 83 | 195 | 59.62% | YES |
| COIN 260814P00105000 | 105.00 | 0.02 | 0 | 0.06 | 10 | 188 | 115.63% | |
| COIN 260814P00148000 | 148.00 | 4 | 3.85 | 4.2 | 166 | 177 | 59.72% | |
| COIN 260814P00075000 | 75.00 | 0.02 | 0 | 0.05 | 7 | 170 | 212.50% | |
| COIN 260814P00172500 | 172.50 | 22.2 | 22.9 | 25.1 | 1 | 161 | 98.54% | YES |
| COIN 260814P00146000 | 146.00 | 3.12 | 3 | 3.2 | 173 | 153 | 59.86% | |
| COIN 260814P00162500 | 162.50 | 13.27 | 13 | 15.75 | 3 | 145 | 84.62% | YES |
| COIN 260814P00070000 | 70.00 | 0.01 | 0 | 0.02 | 35 | 143 | 212.50% | |
| COIN 260814P00118000 | 118.00 | 0.04 | 0 | 1.45 | 5 | 141 | 136.33% | |
| COIN 260814P00142000 | 142.00 | 1.68 | 1.72 | 1.85 | 320 | 139 | 61.67% | |
| COIN 260814P00110000 | 110.00 | 0.02 | 0.01 | 0.13 | 230 | 136 | 112.89% | |
| COIN 260814P00040000 | 40.00 | 0.03 | 0 | 0.01 | 1 | 132 | 350.00% | |
| COIN 260814P00136000 | 136.00 | 0.59 | 0.55 | 0.64 | 56 | 131 | 61.96% | |
| COIN 260814P00167500 | 167.50 | 16.04 | 17.95 | 19.85 | 31 | 128 | 76.66% | YES |
| COIN 260814P00128000 | 128.00 | 0.11 | 0.09 | 0.13 | 43 | 126 | 65.23% | |
| COIN 260814P00055000 | 55.00 | 0.01 | 0 | 0.01 | 20 | 125 | 262.50% | |
| COIN 260814P00177500 | 177.50 | 25.17 | 27.1 | 31.65 | 1 | 117 | 72.85% | YES |
| COIN 260814P00131000 | 131.00 | 0.22 | 0.16 | 0.22 | 22 | 116 | 62.31% | |
| COIN 260814P00095000 | 95.00 | 0.07 | 0 | 0.1 | 10 | 106 | 154.69% | |
| COIN 260814P00133000 | 133.00 | 0.34 | 0.29 | 0.35 | 19 | 104 | 62.74% | |
| COIN 260814P00175000 | 175.00 | 25.41 | 24.55 | 28.95 | 2 | 100 | 140.53% | YES |
| COIN 260814P00132000 | 132.00 | 0.26 | 0.2 | 0.31 | 9 | 98 | 62.89% | |
| COIN 260814P00129000 | 129.00 | 0.14 | 0.01 | 0.18 | 11 | 70 | 60.74% | |
| COIN 260814P00126000 | 126.00 | 0.1 | 0.05 | 0.12 | 3 | 63 | 68.36% | |
| COIN 260814P00123000 | 123.00 | 0.07 | 0 | 0.11 | 11 | 62 | 72.27% | |
| COIN 260814P00187500 | 187.50 | 38.03 | 35.35 | 41.45 | 2 | 62 | 175.98% | YES |
| COIN 260814P00050000 | 50.00 | 0.01 | 0 | 0.01 | 10 | 49 | 287.50% | |
| COIN 260814P00122000 | 122.00 | 0.2 | 0 | 0.2 | 1 | 43 | 81.84% | |
| COIN 260814P00121000 | 121.00 | 0.17 | 0 | 0.44 | 1 | 41 | 96.68% | |
| COIN 260814P00124000 | 124.00 | 0.07 | 0.02 | 0.08 | 99 | 39 | 68.75% | |
| COIN 260814P00117000 | 117.00 | 0.04 | 0 | 0.74 | 2 | 39 | 121.29% | |
| COIN 260814P00116000 | 116.00 | 0.05 | 0 | 1.81 | 1 | 35 | 152.34% | |
| COIN 260814P00190000 | 190.00 | 38.84 | 37.75 | 43.9 | 3 | 30 | 181.20% | YES |
| COIN 260814P00119000 | 119.00 | 0.04 | 0 | 1.39 | 5 | 27 | 131.06% | |
| COIN 260814P00065000 | 65.00 | 0.01 | 0 | 0.01 | 1 | 21 | 218.75% | |
| COIN 260814P00185000 | 185.00 | 36.58 | 33.45 | 38.95 | 1 | 17 | 169.29% | YES |
| COIN 260814P00180000 | 180.00 | 29.61 | 29.75 | 34.05 | 2 | 11 | 80.47% | YES |
| COIN 260814P00195000 | 195.00 | 45.91 | 45.1 | 48.9 | 1 | 11 | 118.36% | YES |
| COIN 260814P00220000 | 220.00 | 69.34 | 69.75 | 73.9 | 10 | 10 | 128.13% | YES |
| COIN 260814P00182500 | 182.50 | 32.68 | 32.55 | 36.5 | 1 | 2 | 96.29% | YES |
| COIN 260814P00210000 | 210.00 | 61.45 | 57.7 | 63.95 | 2 | 0 | 229.59% | YES |
| COIN 260814P00250000 | 250.00 | 76.64 | 98.8 | 103.9 | 0 | 0 | 303.42% | YES |
| COIN 260814P00300000 | 300.00 | 145.59 | 147.3 | 153.9 | 5 | 0 | 376.12% | YES |
| COIN 260814P00280000 | 280.00 | 117.4 | 127.7 | 133.9 | 0 | 0 | 349.22% | YES |
| COIN 260814P00200000 | 200.00 | 50.14 | 49.65 | 53.95 | 5 | 0 | 89.06% | YES |
| COIN 260814P00205000 | 205.00 | 53.82 | 52.8 | 58.95 | 1 | 0 | 218.56% | YES |
| COIN 260814P00215000 | 215.00 | 58 | 62.7 | 68.95 | 2 | 0 | 240.23% | YES |
| COIN 260814P00240000 | 240.00 | 72.33 | 87.3 | 93.9 | 0 | 0 | 286.43% | YES |
| COIN 260814P00230000 | 230.00 | 73.25 | 77.7 | 83.9 | 1 | 0 | 268.31% | YES |
| COIN 260814P00295000 | 295.00 | 145.61 | 142.5 | 148.75 | 0 | 0 | 363.96% | YES |
This page displays the full COIN options chain for contracts expiring on 2026-08-14. 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 2026-08-14. 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 2026-08-14. 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 2026-08-14 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 2026-08-14 approaches.
