Detailed COIN options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This COIN 2026-11-20 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 2026-11-20. 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 261120C00170000 | 170.00 | 0.5 | 0.47 | 0.54 | 177 | 14368 | 73.97% | |
| COIN 261120C00300000 | 300.00 | 0.02 | 0.01 | 0.03 | 101 | 5460 | 135.94% | |
| COIN 261120C00210000 | 210.00 | 0.06 | 0.06 | 0.15 | 170 | 4895 | 96.88% | |
| COIN 261120C00200000 | 200.00 | 0.11 | 0.1 | 0.12 | 218 | 4574 | 88.48% | |
| COIN 261120C00240000 | 240.00 | 0.04 | 0.03 | 0.05 | 23 | 3411 | 108.98% | |
| COIN 261120C00220000 | 220.00 | 0.05 | 0.05 | 0.11 | 61 | 3192 | 102.15% | |
| COIN 261120C00180000 | 180.00 | 0.26 | 0.21 | 0.28 | 222 | 2921 | 76.95% | |
| COIN 261120C00230000 | 230.00 | 0.05 | 0.04 | 0.11 | 84 | 2793 | 109.18% | |
| COIN 261120C00165000 | 165.00 | 0.74 | 0.67 | 0.74 | 412 | 2623 | 71.88% | |
| COIN 261120C00190000 | 190.00 | 0.15 | 0.12 | 0.19 | 189 | 2545 | 82.42% | |
| COIN 261120C00250000 | 250.00 | 0.05 | 0.03 | 0.05 | 9 | 2019 | 115.63% | |
| COIN 261120C00155000 | 155.00 | 1.61 | 1.59 | 1.7 | 293 | 1972 | 70.90% | |
| COIN 261120C00185000 | 185.00 | 0.21 | 0.02 | 0.28 | 42 | 1950 | 76.76% | |
| COIN 261120C00160000 | 160.00 | 1.08 | 1.05 | 1.38 | 427 | 1932 | 73.73% | |
| COIN 261120C00150000 | 150.00 | 2.5 | 2.4 | 2.54 | 912 | 1828 | 70.65% | |
| COIN 261120C00195000 | 195.00 | 0.13 | 0.1 | 0.17 | 125 | 1742 | 85.94% | |
| COIN 261120C00157500 | 157.50 | 1.31 | 1.27 | 1.39 | 52 | 1536 | 71.00% | |
| COIN 261120C00280000 | 280.00 | 0.1 | 0 | 0.2 | 5 | 1407 | 147.27% | |
| COIN 261120C00140000 | 140.00 | 5.4 | 5.3 | 5.5 | 1009 | 1229 | 72.17% | |
| COIN 261120C00330000 | 330.00 | 0.08 | 0 | 0.5 | 1 | 1083 | 194.53% | |
| COIN 261120C00450000 | 450.00 | 0.02 | 0 | 0.22 | 1 | 1078 | 227.34% | |
| COIN 261120C00175000 | 175.00 | 0.31 | 0.15 | 0.44 | 248 | 980 | 73.14% | |
| COIN 261120C00145000 | 145.00 | 3.45 | 3.5 | 3.85 | 488 | 846 | 70.92% | |
| COIN 261120C00270000 | 270.00 | 0.03 | 0.01 | 0.05 | 6 | 749 | 125.00% | |
| COIN 261120C00290000 | 290.00 | 0.04 | 0 | 0.3 | 1 | 679 | 160.55% | |
| COIN 261120C00310000 | 310.00 | 0.03 | 0 | 0.3 | 5 | 631 | 172.27% | |
| COIN 261120C00320000 | 320.00 | 0.04 | 0 | 0.1 | 1 | 612 | 158.20% | |
| COIN 261120C00260000 | 260.00 | 0.04 | 0 | 0.05 | 10 | 550 | 116.41% | |
| COIN 261120C00350000 | 350.00 | 0.02 | 0 | 0.15 | 46 | 529 | 179.30% | |
| COIN 261120C00400000 | 400.00 | 0.02 | 0 | 0.1 | 5 | 481 | 192.97% | |
| COIN 261120C00470000 | 470.00 | 0.01 | 0 | 0.21 | 7 | 457 | 232.81% | |
| COIN 261120C00172500 | 172.50 | 0.46 | 0.35 | 0.47 | 169 | 441 | 74.37% | |
| COIN 261120C00162500 | 162.50 | 0.89 | 0.59 | 0.96 | 108 | 410 | 69.43% | |
| COIN 261120C00490000 | 490.00 | 0.04 | 0 | 0.13 | 1 | 374 | 228.91% | |
| COIN 261120C00360000 | 360.00 | 0.04 | 0 | 2.45 | 1 | 322 | 263.97% | |
| COIN 261120C00187500 | 187.50 | 0.2 | 0 | 0.5 | 10 | 275 | 85.94% | |
| COIN 261120C00005000 | 5.00 | 153.58 | 128.75 | 134.1 | 1 | 243 | 1273.83% | YES |
| COIN 261120C00205000 | 205.00 | 0.1 | 0 | 0.32 | 3 | 232 | 97.85% | |
| COIN 261120C00430000 | 430.00 | 0.02 | 0 | 0.2 | 13 | 221 | 217.97% | |
| COIN 261120C00182500 | 182.50 | 0.25 | 0.01 | 0.33 | 9 | 214 | 75.39% | |
| COIN 261120C00177500 | 177.50 | 0.3 | 0.17 | 0.53 | 239 | 201 | 78.71% | |
| COIN 261120C00370000 | 370.00 | 0.21 | 0 | 4.9 | 1 | 190 | 305.96% | |
| COIN 261120C00167500 | 167.50 | 0.59 | 0.52 | 0.65 | 17 | 185 | 72.61% | |
| COIN 261120C00340000 | 340.00 | 0.09 | 0 | 0.97 | 1 | 182 | 218.26% | |
| COIN 261120C00440000 | 440.00 | 0.04 | 0 | 5.05 | 18 | 172 | 344.58% | |
| COIN 261120C00197500 | 197.50 | 0.19 | 0 | 0.21 | 13 | 138 | 85.55% | |
| COIN 261120C00480000 | 480.00 | 0.01 | 0 | 0.12 | 20 | 134 | 224.22% | |
| COIN 261120C00460000 | 460.00 | 0.05 | 0 | 0.2 | 3 | 131 | 228.52% | |
| COIN 261120C00380000 | 380.00 | 0.16 | 0 | 1.55 | 2 | 125 | 255.66% | |
| COIN 261120C00215000 | 215.00 | 0.09 | 0 | 0.42 | 3 | 123 | 111.13% | |
| COIN 261120C00420000 | 420.00 | 0.19 | 0 | 5.1 | 1 | 115 | 335.50% | |
| COIN 261120C00192500 | 192.50 | 0.2 | 0.1 | 0.64 | 4 | 111 | 97.56% | |
| COIN 261120C00135000 | 135.00 | 7.54 | 7.25 | 7.75 | 711 | 109 | 72.36% | |
| COIN 261120C00410000 | 410.00 | 0.31 | 0 | 5.1 | 1 | 107 | 330.42% | |
| COIN 261120C00225000 | 225.00 | 0.04 | 0.02 | 0.29 | 7 | 93 | 115.23% | |
| COIN 261120C00202500 | 202.50 | 0.38 | 0 | 0.8 | 7 | 88 | 109.96% | |
| COIN 261120C00130000 | 130.00 | 10 | 10 | 10.55 | 107 | 80 | 74.15% | YES |
| COIN 261120C00120000 | 120.00 | 17.7 | 15.75 | 19.2 | 3 | 80 | 80.84% | YES |
| COIN 261120C00100000 | 100.00 | 35.95 | 31.35 | 39.65 | 5 | 77 | 103.71% | YES |
| COIN 261120C00025000 | 25.00 | 154.79 | 105.7 | 113.9 | 2 | 67 | 321.88% | YES |
| COIN 261120C00390000 | 390.00 | 0.03 | 0 | 4.9 | 3 | 65 | 317.24% | |
| COIN 261120C00110000 | 110.00 | 24.9 | 21.95 | 29.95 | 1 | 59 | 87.16% | YES |
| COIN 261120C00030000 | 30.00 | 148.26 | 100.45 | 109.15 | 38 | 45 | 287.50% | YES |
| COIN 261120C00105000 | 105.00 | 33.1 | 27 | 34.6 | 2 | 35 | 98.10% | YES |
| COIN 261120C00085000 | 85.00 | 52.35 | 46 | 54.1 | 4 | 33 | 124.22% | YES |
| COIN 261120C00125000 | 125.00 | 17.1 | 13 | 14.4 | 7 | 26 | 77.73% | YES |
| COIN 261120C00115000 | 115.00 | 24.24 | 17.95 | 23.35 | 4 | 22 | 66.80% | YES |
| COIN 261120C00095000 | 95.00 | 42.55 | 36.15 | 44.25 | 4 | 20 | 105.76% | YES |
| COIN 261120C00040000 | 40.00 | 132.5 | 154.8 | 162.9 | 22 | 11 | 0.00% | YES |
| COIN 261120C00050000 | 50.00 | 86.35 | 81.25 | 88.9 | 2 | 10 | 250.39% | YES |
| COIN 261120C00080000 | 80.00 | 57.35 | 50.95 | 59.05 | 6 | 8 | 134.18% | YES |
| COIN 261120C00090000 | 90.00 | 47.65 | 41.6 | 49.1 | 1 | 7 | 126.56% | YES |
| COIN 261120C00075000 | 75.00 | 62.4 | 56.1 | 64.05 | 4 | 4 | 155.47% | YES |
| COIN 261120C00020000 | 20.00 | 163.15 | 174 | 182.3 | 2 | 1 | 0.00% | YES |
| COIN 261120C00015000 | 15.00 | 152.2 | 165.15 | 174.45 | 1 | 1 | 0.00% | YES |
| COIN 261120C00035000 | 35.00 | 157.11 | 0 | 0 | 1 | 0 | 0.00% | YES |
| COIN 261120C00010000 | 10.00 | 172.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on COIN expiring on 2026-11-20. 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 261120P00120000 | 120.00 | 2.57 | 2.49 | 2.61 | 1343 | 6193 | 78.64% | |
| COIN 261120P00090000 | 90.00 | 0.32 | 0.15 | 0.5 | 11 | 3824 | 112.89% | |
| COIN 261120P00140000 | 140.00 | 10.48 | 10.2 | 10.65 | 268 | 3372 | 70.09% | YES |
| COIN 261120P00150000 | 150.00 | 16.95 | 17.25 | 18.35 | 65 | 3242 | 71.75% | YES |
| COIN 261120P00110000 | 110.00 | 1.12 | 1.03 | 1.17 | 1355 | 3225 | 85.23% | |
| COIN 261120P00130000 | 130.00 | 5.5 | 5.25 | 5.6 | 579 | 2933 | 73.24% | |
| COIN 261120P00125000 | 125.00 | 3.75 | 3.6 | 3.9 | 467 | 2759 | 75.61% | |
| COIN 261120P00165000 | 165.00 | 31.05 | 29.95 | 33.35 | 38 | 2751 | 86.18% | YES |
| COIN 261120P00080000 | 80.00 | 0.19 | 0.05 | 0.3 | 66 | 2652 | 127.73% | |
| COIN 261120P00175000 | 175.00 | 40.75 | 39.05 | 42.4 | 25 | 2606 | 80.37% | YES |
| COIN 261120P00190000 | 190.00 | 54.75 | 51.8 | 59.65 | 10 | 2298 | 99.46% | YES |
| COIN 261120P00160000 | 160.00 | 26 | 25 | 28.35 | 95 | 2194 | 77.51% | YES |
| COIN 261120P00170000 | 170.00 | 35.6 | 32.5 | 37.65 | 20 | 2163 | 111.28% | YES |
| COIN 261120P00135000 | 135.00 | 7.68 | 7.5 | 8.3 | 249 | 2099 | 73.88% | YES |
| COIN 261120P00180000 | 180.00 | 45.25 | 41.9 | 49.75 | 15 | 1977 | 90.33% | YES |
| COIN 261120P00145000 | 145.00 | 13.62 | 13.4 | 14 | 164 | 1740 | 68.65% | YES |
| COIN 261120P00155000 | 155.00 | 21.6 | 20.4 | 23.35 | 19 | 1738 | 70.75% | YES |
| COIN 261120P00100000 | 100.00 | 0.52 | 0.28 | 0.66 | 365 | 1632 | 93.95% | |
| COIN 261120P00115000 | 115.00 | 1.7 | 1.59 | 1.75 | 154 | 1356 | 81.45% | |
| COIN 261120P00185000 | 185.00 | 52.2 | 46.45 | 53.9 | 16 | 1199 | 155.22% | YES |
| COIN 261120P00195000 | 195.00 | 61.3 | 57.2 | 64.65 | 7 | 904 | 112.45% | YES |
| COIN 261120P00045000 | 45.00 | 0.29 | 0 | 0.12 | 777 | 834 | 221.09% | |
| COIN 261120P00025000 | 25.00 | 0.01 | 0 | 0.2 | 1 | 730 | 356.25% | |
| COIN 261120P00095000 | 95.00 | 0.39 | 0.16 | 0.61 | 68 | 694 | 103.13% | |
| COIN 261120P00167500 | 167.50 | 35 | 29.2 | 37.6 | 7 | 612 | 74.66% | YES |
| COIN 261120P00050000 | 50.00 | 0.01 | 0 | 0.17 | 2 | 558 | 209.38% | |
| COIN 261120P00105000 | 105.00 | 0.95 | 0.71 | 0.92 | 182 | 498 | 92.14% | |
| COIN 261120P00075000 | 75.00 | 0.11 | 0 | 0.21 | 2730 | 473 | 132.03% | |
| COIN 261120P00085000 | 85.00 | 0.29 | 0.11 | 0.56 | 240 | 457 | 127.34% | |
| COIN 261120P00040000 | 40.00 | 0.07 | 0 | 0.09 | 366 | 375 | 235.94% | |
| COIN 261120P00157500 | 157.50 | 22.99 | 20.55 | 26.75 | 1 | 204 | 63.55% | YES |
| COIN 261120P00177500 | 177.50 | 37.85 | 41.35 | 47.3 | 1 | 198 | 110.11% | YES |
| COIN 261120P00005000 | 5.00 | 0.01 | 0 | 0.02 | 10 | 191 | 562.50% | |
| COIN 261120P00172500 | 172.50 | 40.9 | 35.35 | 42.2 | 1 | 174 | 91.21% | YES |
| COIN 261120P00182500 | 182.50 | 32.99 | 45.25 | 52.3 | 1 | 126 | 105.91% | YES |
| COIN 261120P00200000 | 200.00 | 65 | 61.2 | 69.15 | 5 | 119 | 181.96% | YES |
| COIN 261120P00162500 | 162.50 | 29.5 | 26.35 | 32.15 | 6 | 110 | 83.40% | YES |
| COIN 261120P00187500 | 187.50 | 37.65 | 48.9 | 56.95 | 3 | 23 | 82.03% | YES |
| COIN 261120P00035000 | 35.00 | 0.01 | 0 | 0.38 | 1 | 17 | 310.94% | |
| COIN 261120P00340000 | 340.00 | 141.6 | 178.05 | 181.5 | 2 | 15 | 0.00% | YES |
| COIN 261120P00030000 | 30.00 | 0.01 | 0 | 0.55 | 10 | 13 | 364.45% | |
| COIN 261120P00210000 | 210.00 | 71.5 | 71.1 | 78.4 | 1 | 6 | 184.08% | YES |
| COIN 261120P00240000 | 240.00 | 103.1 | 100.95 | 107.85 | 5 | 5 | 209.18% | YES |
| COIN 261120P00015000 | 15.00 | 0.07 | 0 | 4.3 | 0 | 5 | 807.62% | |
| COIN 261120P00197500 | 197.50 | 60 | 60.15 | 66.95 | 1 | 2 | 119.34% | YES |
| COIN 261120P00192500 | 192.50 | 61.85 | 53.85 | 61.95 | 1 | 2 | 85.55% | YES |
| COIN 261120P00230000 | 230.00 | 89.55 | 91.45 | 99.35 | 2 | 1 | 119.92% | YES |
| COIN 261120P00300000 | 300.00 | 118 | 161.3 | 169.4 | 1 | 1 | 160.94% | YES |
| COIN 261120P00330000 | 330.00 | 150.94 | 0 | 0 | 4 | 0 | 0.00% | YES |
| COIN 261120P00430000 | 430.00 | 235.41 | 232.9 | 237.75 | 0 | 0 | 0.00% | YES |
| COIN 261120P00390000 | 390.00 | 222.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| COIN 261120P00450000 | 450.00 | 307.98 | 0 | 0 | 0 | 0 | 0.00% | YES |
| COIN 261120P00380000 | 380.00 | 223.25 | 0 | 0 | 5 | 0 | 0.00% | YES |
| COIN 261120P00420000 | 420.00 | 226.7 | 223.25 | 228.35 | 0 | 0 | 0.00% | YES |
| COIN 261120P00370000 | 370.00 | 214.85 | 200.9 | 207.35 | 1 | 0 | 0.00% | YES |
| COIN 261120P00350000 | 350.00 | 188.32 | 0 | 0 | 3 | 0 | 0.00% | YES |
| COIN 261120P00410000 | 410.00 | 210.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| COIN 261120P00280000 | 280.00 | 102.2 | 142.1 | 149.4 | 1 | 0 | 182.32% | YES |
| COIN 261120P00360000 | 360.00 | 200.45 | 177.4 | 183.05 | 2 | 0 | 0.00% | YES |
| COIN 261120P00320000 | 320.00 | 130.21 | 181.3 | 189.4 | 2 | 0 | 171.88% | YES |
| COIN 261120P00270000 | 270.00 | 130.2 | 131.5 | 139.4 | 1 | 0 | 154.49% | YES |
| COIN 261120P00400000 | 400.00 | 155.65 | 215.65 | 220.5 | 0 | 0 | 0.00% | YES |
| COIN 261120P00310000 | 310.00 | 116.56 | 173.2 | 179.4 | 1 | 0 | 227.25% | YES |
| COIN 261120P00470000 | 470.00 | 261.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| COIN 261120P00290000 | 290.00 | 90.11 | 121.5 | 129.45 | 3 | 0 | 0.00% | YES |
| COIN 261120P00260000 | 260.00 | 82.98 | 121.45 | 129.4 | 1 | 0 | 145.12% | YES |
| COIN 261120P00250000 | 250.00 | 87.9 | 111.1 | 119.6 | 4 | 0 | 129.30% | YES |
| COIN 261120P00202500 | 202.50 | 64.35 | 64.5 | 71.9 | 1 | 0 | 112.60% | YES |
| COIN 261120P00205000 | 205.00 | 66.5 | 67.65 | 74.4 | 3 | 0 | 127.30% | YES |
| COIN 261120P00220000 | 220.00 | 76.79 | 81.05 | 87.85 | 32 | 0 | 186.94% | YES |
This page displays the full COIN options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
