ETH options chain $22.84
← Back to ETH stock page
In-the-money contracts are shaded relative to the current underlying price ($22.84).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETH260904C00005000 |
$5.00 |
$17.95 |
-0.45 (-2.4%) |
$17.32 |
$18.31 |
5 |
| ETH260904C00006000 |
$6.00 |
$16.85 |
-0.50 (-2.9%) |
$16.45 |
$17.03 |
1 |
| ETH260904C00007000 |
$7.00 |
$15.70 |
— |
$15.03 |
$15.81 |
6 |
| ETH260904C00008000 |
$8.00 |
$14.77 |
— |
$14.16 |
$14.92 |
3 |
| ETH260904C00009000 |
$9.00 |
$9.26 |
— |
$13.51 |
$14.00 |
2 |
| ETH260904C00010000 |
$10.00 |
— |
— |
$11.96 |
$13.46 |
— |
| ETH260904C00011000 |
$11.00 |
— |
— |
$11.35 |
$12.25 |
— |
| ETH260904C00012000 |
$12.00 |
$10.81 |
-0.61 (-5.3%) |
$10.31 |
$11.06 |
1 |
| ETH260904C00012500 |
$12.50 |
$10.39 |
-0.60 (-5.5%) |
$10.01 |
$10.48 |
2 |
| ETH260904C00013000 |
$13.00 |
$9.87 |
-0.40 (-3.9%) |
$9.76 |
$10.18 |
1 |
| ETH260904C00013500 |
$13.50 |
$9.44 |
-0.40 (-4.1%) |
$9.04 |
$9.95 |
3 |
| ETH260904C00014000 |
$14.00 |
$8.92 |
-0.37 (-4.0%) |
$8.36 |
$9.68 |
1 |
| ETH260904C00014500 |
$14.50 |
$8.57 |
-0.40 (-4.5%) |
$7.99 |
$9.18 |
3 |
| ETH260904C00015000 |
$15.00 |
$7.94 |
-0.44 (-5.3%) |
$7.47 |
$8.96 |
1 |
| ETH260904C00015500 |
$15.50 |
$7.52 |
— |
$7.02 |
$8.36 |
1 |
| ETH260904C00016000 |
$16.00 |
$7.28 |
— |
$5.95 |
$7.76 |
2 |
| ETH260904C00016500 |
$16.50 |
$6.86 |
+5.21 (+315.8%) |
$5.52 |
$7.34 |
2 |
| ETH260904C00017000 |
$17.00 |
$1.98 |
— |
$4.98 |
$7.00 |
2 |
| ETH260904C00017500 |
$17.50 |
$5.94 |
+0.06 (+1.0%) |
$4.52 |
$6.32 |
1 |
| ETH260904C00018000 |
$18.00 |
$5.26 |
-0.10 (-1.9%) |
$3.98 |
$5.88 |
2 |
| ETH260904C00018500 |
$18.50 |
$4.45 |
-0.58 (-11.5%) |
$3.56 |
$4.74 |
6 |
| ETH260904C00019000 |
$19.00 |
$4.35 |
+2.83 (+186.2%) |
$2.96 |
$4.88 |
2 |
| ETH260904C00019500 |
$19.50 |
$3.79 |
-0.16 (-4.1%) |
$2.68 |
$4.42 |
2 |
| ETH260904C00020000 |
$20.00 |
$2.85 |
-0.95 (-25.0%) |
$2.42 |
$3.12 |
1 |
| ETH260904C00020500 |
$20.50 |
$2.88 |
+2.49 (+638.5%) |
$1.98 |
$2.68 |
1 |
| ETH260904C00021000 |
$21.00 |
— |
— |
$1.27 |
$2.44 |
— |
| ETH260904C00021500 |
$21.50 |
— |
— |
$0.53 |
$2.28 |
— |
| ETH260904C00022000 |
$22.00 |
$2.20 |
+0.87 (+65.4%) |
$0.32 |
$1.27 |
1 |
| ETH260904C00022500 |
$22.50 |
$0.55 |
-0.71 (-56.3%) |
$0.37 |
$0.82 |
1 |
| ETH260904C00023000 |
$23.00 |
$0.50 |
-0.30 (-37.5%) |
$0.00 |
$0.97 |
1 |
| ETH260904C00023500 |
$23.50 |
$0.05 |
-0.57 (-91.9%) |
$0.00 |
$0.32 |
2 |
| ETH260904C00024000 |
$24.00 |
$0.35 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
35 |
| ETH260904C00025000 |
$25.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.07 |
1 |
| ETH260904C00026000 |
$26.00 |
$0.02 |
-0.38 (-95.0%) |
$0.00 |
$0.18 |
9 |
| ETH260904C00027000 |
$27.00 |
$0.32 |
— |
$0.00 |
$0.73 |
3 |
| ETH260904C00028000 |
$28.00 |
$0.10 |
— |
$0.00 |
$0.42 |
20 |
| ETH260904C00029000 |
$29.00 |
— |
— |
$0.00 |
$0.73 |
— |
| ETH260904C00030000 |
$30.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$1.02 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETH260904P00005000 |
$5.00 |
— |
— |
$0.00 |
$0.17 |
— |
| ETH260904P00006000 |
$6.00 |
— |
— |
$0.00 |
$0.33 |
— |
| ETH260904P00007000 |
$7.00 |
— |
— |
$0.00 |
$0.32 |
— |
| ETH260904P00008000 |
$8.00 |
— |
— |
$0.00 |
$0.98 |
— |
| ETH260904P00009000 |
$9.00 |
— |
— |
$0.00 |
$0.98 |
— |
| ETH260904P00010000 |
$10.00 |
— |
— |
$0.00 |
$0.28 |
— |
| ETH260904P00011000 |
$11.00 |
— |
— |
$0.00 |
$0.23 |
— |
| ETH260904P00012000 |
$12.00 |
— |
— |
$0.00 |
$0.32 |
— |
| ETH260904P00012500 |
$12.50 |
— |
— |
$0.00 |
$0.37 |
— |
| ETH260904P00013000 |
$13.00 |
— |
— |
$0.00 |
$0.37 |
— |
| ETH260904P00013500 |
$13.50 |
— |
— |
$0.00 |
$0.28 |
— |
| ETH260904P00014000 |
$14.00 |
— |
— |
$0.00 |
$1.02 |
— |
| ETH260904P00014500 |
$14.50 |
— |
— |
$0.00 |
$0.98 |
— |
| ETH260904P00015000 |
$15.00 |
— |
— |
$0.00 |
$1.02 |
— |
| ETH260904P00015500 |
$15.50 |
$0.23 |
— |
$0.00 |
$0.32 |
4 |
| ETH260904P00016000 |
$16.00 |
$0.30 |
— |
$0.00 |
$1.02 |
4 |
| ETH260904P00016500 |
$16.50 |
— |
— |
$0.00 |
$0.77 |
— |
| ETH260904P00017000 |
$17.00 |
$0.40 |
+0.00 (+0.0%) |
$0.00 |
$0.77 |
1 |
| ETH260904P00017500 |
$17.50 |
— |
— |
$0.00 |
$0.32 |
— |
| ETH260904P00018000 |
$18.00 |
$0.08 |
-0.12 (-60.0%) |
$0.00 |
$0.98 |
1 |
| ETH260904P00018500 |
$18.50 |
— |
— |
$0.00 |
$0.28 |
— |
| ETH260904P00019000 |
$19.00 |
$0.07 |
-0.35 (-83.3%) |
$0.00 |
$0.98 |
1 |
| ETH260904P00019500 |
$19.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.07 |
1 |
| ETH260904P00020000 |
$20.00 |
$0.25 |
-0.65 (-72.2%) |
$0.00 |
$0.42 |
1 |
| ETH260904P00020500 |
$20.50 |
$0.42 |
— |
$0.00 |
$0.73 |
1 |
| ETH260904P00021000 |
$21.00 |
— |
— |
$0.00 |
$0.77 |
— |
| ETH260904P00021500 |
$21.50 |
— |
— |
$0.00 |
$0.98 |
— |
| ETH260904P00022000 |
$22.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.33 |
103 |
| ETH260904P00022500 |
$22.50 |
$0.15 |
— |
$0.00 |
$0.23 |
1 |
| ETH260904P00023000 |
$23.00 |
$0.45 |
+0.23 (+104.5%) |
$0.23 |
$0.78 |
50 |
| ETH260904P00023500 |
$23.50 |
$0.75 |
+0.35 (+87.5%) |
$0.00 |
$1.68 |
1 |
| ETH260904P00024000 |
$24.00 |
$1.19 |
-1.10 (-48.0%) |
$0.42 |
$2.08 |
4 |
| ETH260904P00025000 |
$25.00 |
— |
— |
$1.96 |
$2.53 |
— |
| ETH260904P00026000 |
$26.00 |
$3.06 |
+0.46 (+17.7%) |
$2.92 |
$3.64 |
10 |
| ETH260904P00027000 |
$27.00 |
— |
— |
$3.17 |
$4.98 |
— |
| ETH260904P00028000 |
$28.00 |
— |
— |
$4.38 |
$5.90 |
— |
| ETH260904P00029000 |
$29.00 |
$5.65 |
— |
$5.18 |
$6.86 |
4 |
| ETH260904P00030000 |
$30.00 |
$6.65 |
— |
$6.24 |
$8.08 |
4 |
