ETHU options chain $25.99
← Back to ETHU stock page
In-the-money contracts are shaded relative to the current underlying price ($25.99).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETHU260911C00004000 |
$4.00 |
— |
— |
$21.23 |
$22.18 |
— |
| ETHU260911C00005000 |
$5.00 |
— |
— |
$20.15 |
$21.28 |
— |
| ETHU260911C00006000 |
$6.00 |
— |
— |
$19.24 |
$20.25 |
— |
| ETHU260911C00007000 |
$7.00 |
— |
— |
$18.31 |
$19.57 |
— |
| ETHU260911C00008000 |
$8.00 |
— |
— |
$17.58 |
$18.26 |
— |
| ETHU260911C00009000 |
$9.00 |
— |
— |
$16.20 |
$17.10 |
— |
| ETHU260911C00010000 |
$10.00 |
— |
— |
$15.21 |
$16.50 |
— |
| ETHU260911C00010500 |
$10.50 |
$15.41 |
— |
$14.76 |
$15.98 |
1 |
| ETHU260911C00011000 |
$11.00 |
$14.99 |
— |
$14.76 |
$15.52 |
1 |
| ETHU260911C00011500 |
$11.50 |
$13.40 |
+8.53 (+175.2%) |
$13.83 |
$14.93 |
14 |
| ETHU260911C00012000 |
$12.00 |
— |
— |
$13.66 |
$14.28 |
— |
| ETHU260911C00012500 |
$12.50 |
— |
— |
$12.83 |
$13.94 |
— |
| ETHU260911C00013000 |
$13.00 |
— |
— |
$12.46 |
$13.48 |
— |
| ETHU260911C00013500 |
$13.50 |
$4.71 |
+1.62 (+52.4%) |
$12.13 |
$12.87 |
1 |
| ETHU260911C00014000 |
$14.00 |
— |
— |
$11.56 |
$12.41 |
— |
| ETHU260911C00014500 |
$14.50 |
— |
— |
$10.81 |
$11.97 |
— |
| ETHU260911C00015000 |
$15.00 |
$11.30 |
+1.10 (+10.8%) |
$10.68 |
$11.30 |
5 |
| ETHU260911C00015500 |
$15.50 |
$11.30 |
+9.93 (+724.8%) |
$10.04 |
$10.82 |
5 |
| ETHU260911C00016000 |
$16.00 |
$9.80 |
-1.00 (-9.3%) |
$9.48 |
$10.19 |
1 |
| ETHU260911C00016500 |
$16.50 |
$9.55 |
-0.75 (-7.3%) |
$8.98 |
$9.63 |
1 |
| ETHU260911C00017000 |
$17.00 |
$7.80 |
-1.20 (-13.3%) |
$8.54 |
$9.17 |
2 |
| ETHU260911C00017500 |
$17.50 |
$1.51 |
+0.62 (+69.7%) |
$7.75 |
$8.70 |
1 |
| ETHU260911C00018000 |
$18.00 |
$10.00 |
+0.00 (+0.0%) |
$7.48 |
$8.53 |
1 |
| ETHU260911C00018500 |
$18.50 |
$0.55 |
— |
$7.12 |
$7.68 |
10 |
| ETHU260911C00019000 |
$19.00 |
$7.00 |
+0.30 (+4.5%) |
$6.78 |
$7.23 |
4 |
| ETHU260911C00019500 |
$19.50 |
$8.42 |
+1.42 (+20.3%) |
$5.85 |
$6.78 |
1 |
| ETHU260911C00020000 |
$20.00 |
$7.00 |
+5.45 (+351.6%) |
$5.40 |
$6.42 |
3 |
| ETHU260911C00020500 |
$20.50 |
$5.97 |
+5.18 (+655.7%) |
$5.33 |
$5.72 |
11 |
| ETHU260911C00021000 |
$21.00 |
$4.96 |
-0.24 (-4.6%) |
$4.46 |
$5.46 |
1 |
| ETHU260911C00021500 |
$21.50 |
$3.77 |
-1.43 (-27.5%) |
$4.06 |
$4.83 |
1 |
| ETHU260911C00022000 |
$22.00 |
$4.30 |
-0.85 (-16.5%) |
$3.94 |
$4.31 |
20 |
| ETHU260911C00022500 |
$22.50 |
$4.25 |
— |
$3.38 |
$3.86 |
1 |
| ETHU260911C00023000 |
$23.00 |
$3.02 |
-1.78 (-37.1%) |
$3.12 |
$3.34 |
1 |
| ETHU260911C00023500 |
$23.50 |
— |
— |
$2.56 |
$3.17 |
— |
| ETHU260911C00024000 |
$24.00 |
$2.30 |
+0.40 (+21.1%) |
$2.16 |
$2.42 |
1 |
| ETHU260911C00024500 |
$24.50 |
$2.05 |
+0.80 (+64.0%) |
$1.87 |
$2.56 |
7 |
| ETHU260911C00025000 |
$25.00 |
$1.80 |
-1.15 (-39.0%) |
$1.33 |
$2.02 |
52 |
| ETHU260911C00025500 |
$25.50 |
$1.50 |
-1.05 (-41.2%) |
$1.38 |
$1.57 |
103 |
| ETHU260911C00026000 |
$26.00 |
$1.25 |
-1.05 (-45.7%) |
$1.08 |
$1.33 |
138 |
| ETHU260911C00026500 |
$26.50 |
$1.03 |
-0.76 (-42.5%) |
$0.78 |
$1.27 |
66 |
| ETHU260911C00027000 |
$27.00 |
$0.75 |
-0.99 (-56.9%) |
$0.62 |
$0.83 |
133 |
| ETHU260911C00027500 |
$27.50 |
$0.65 |
-0.69 (-51.5%) |
$0.52 |
$0.77 |
21 |
| ETHU260911C00028000 |
$28.00 |
$0.55 |
-0.82 (-59.9%) |
$0.48 |
$0.58 |
39 |
| ETHU260911C00028500 |
$28.50 |
$0.41 |
-0.59 (-59.0%) |
$0.37 |
$0.53 |
9 |
| ETHU260911C00029000 |
$29.00 |
$0.35 |
-0.65 (-65.0%) |
$0.32 |
$0.42 |
52 |
| ETHU260911C00029500 |
$29.50 |
$0.28 |
-0.64 (-69.6%) |
$0.03 |
$0.33 |
6 |
| ETHU260911C00030000 |
$30.00 |
$0.26 |
-0.49 (-65.3%) |
$0.18 |
$0.23 |
34 |
| ETHU260911C00030500 |
$30.50 |
$0.23 |
-0.30 (-56.6%) |
$0.22 |
$0.47 |
12 |
| ETHU260911C00031000 |
$31.00 |
$0.19 |
-0.37 (-66.1%) |
$0.12 |
$0.42 |
44 |
| ETHU260911C00031500 |
$31.50 |
$0.17 |
-0.18 (-51.4%) |
$0.12 |
$0.18 |
23 |
| ETHU260911C00032000 |
$32.00 |
$0.13 |
— |
$0.07 |
$0.18 |
98 |
| ETHU260911C00032500 |
$32.50 |
$0.35 |
— |
$0.00 |
$0.63 |
2 |
| ETHU260911C00033000 |
$33.00 |
$0.09 |
-0.23 (-71.9%) |
$0.00 |
$0.18 |
33 |
| ETHU260911C00033500 |
$33.50 |
— |
— |
$0.00 |
$0.62 |
— |
| ETHU260911C00034000 |
$34.00 |
— |
— |
$0.00 |
$0.28 |
— |
| ETHU260911C00034500 |
$34.50 |
— |
— |
$0.00 |
$0.62 |
— |
| ETHU260911C00035000 |
$35.00 |
$0.08 |
-0.11 (-57.9%) |
$0.03 |
$0.08 |
1 |
| ETHU260911C00035500 |
$35.50 |
— |
— |
$0.00 |
$0.62 |
— |
| ETHU260911C00036000 |
$36.00 |
$0.25 |
— |
$0.00 |
$0.62 |
2 |
| ETHU260911C00036500 |
$36.50 |
$0.10 |
— |
$0.00 |
$0.58 |
8 |
| ETHU260911C00039000 |
$39.00 |
$0.14 |
+0.09 (+180.0%) |
$0.00 |
$0.08 |
44 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETHU260911P00004000 |
$4.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.33 |
16 |
| ETHU260911P00005000 |
$5.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.33 |
6 |
| ETHU260911P00006000 |
$6.00 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.33 |
2 |
| ETHU260911P00007000 |
$7.00 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$0.33 |
4 |
| ETHU260911P00008000 |
$8.00 |
$0.10 |
-0.05 (-33.3%) |
$0.00 |
$0.37 |
2 |
| ETHU260911P00009000 |
$9.00 |
$0.15 |
— |
$0.00 |
$0.37 |
12 |
| ETHU260911P00010000 |
$10.00 |
$0.18 |
-0.07 (-28.0%) |
$0.00 |
$0.37 |
4 |
| ETHU260911P00010500 |
$10.50 |
$0.20 |
— |
$0.00 |
$0.37 |
2 |
| ETHU260911P00011000 |
$11.00 |
$0.35 |
-0.10 (-22.2%) |
$0.00 |
$0.37 |
4 |
| ETHU260911P00011500 |
$11.50 |
$0.45 |
— |
$0.00 |
$0.37 |
2 |
| ETHU260911P00012000 |
$12.00 |
$0.59 |
— |
$0.00 |
$0.33 |
8 |
| ETHU260911P00012500 |
$12.50 |
$0.23 |
-0.02 (-8.0%) |
$0.00 |
$0.53 |
3 |
| ETHU260911P00013000 |
$13.00 |
$0.20 |
-0.14 (-41.2%) |
$0.00 |
$0.37 |
28 |
| ETHU260911P00013500 |
$13.50 |
$0.09 |
-0.01 (-10.0%) |
$0.00 |
$0.52 |
5 |
| ETHU260911P00014000 |
$14.00 |
$0.04 |
-0.06 (-60.0%) |
$0.00 |
$0.08 |
107 |
| ETHU260911P00014500 |
$14.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
1 |
| ETHU260911P00015000 |
$15.00 |
$0.48 |
+0.37 (+336.4%) |
$0.00 |
$0.33 |
8 |
| ETHU260911P00015500 |
$15.50 |
$0.10 |
-0.12 (-54.5%) |
$0.00 |
$0.48 |
19 |
| ETHU260911P00016000 |
$16.00 |
$0.22 |
-0.03 (-12.0%) |
$0.00 |
$0.33 |
8 |
| ETHU260911P00016500 |
$16.50 |
$0.10 |
-0.17 (-63.0%) |
$0.00 |
$0.33 |
1 |
| ETHU260911P00017000 |
$17.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.37 |
11 |
| ETHU260911P00017500 |
$17.50 |
— |
— |
$0.00 |
$0.42 |
— |
| ETHU260911P00018000 |
$18.00 |
$0.29 |
-0.18 (-38.3%) |
$0.00 |
$0.22 |
55 |
| ETHU260911P00018500 |
$18.50 |
$0.08 |
-0.17 (-68.0%) |
$0.00 |
$0.42 |
2 |
| ETHU260911P00019000 |
$19.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.03 |
4 |
| ETHU260911P00019500 |
$19.50 |
$0.05 |
-0.37 (-88.1%) |
$0.00 |
$0.43 |
1 |
| ETHU260911P00020000 |
$20.00 |
$0.07 |
-0.08 (-53.3%) |
$0.00 |
$0.18 |
5 |
| ETHU260911P00020500 |
$20.50 |
$0.20 |
— |
$0.00 |
$0.38 |
5 |
| ETHU260911P00021000 |
$21.00 |
$0.07 |
-0.04 (-36.4%) |
$0.00 |
$0.17 |
2 |
| ETHU260911P00021500 |
$21.50 |
$0.20 |
-0.41 (-67.2%) |
$0.00 |
$0.38 |
1 |
| ETHU260911P00022000 |
$22.00 |
$0.14 |
-0.02 (-12.5%) |
$0.12 |
$0.22 |
15 |
| ETHU260911P00022500 |
$22.50 |
$0.26 |
-0.18 (-40.9%) |
$0.00 |
$0.47 |
2 |
| ETHU260911P00023000 |
$23.00 |
$0.25 |
-0.01 (-3.8%) |
$0.22 |
$0.28 |
289 |
| ETHU260911P00023500 |
$23.50 |
$0.32 |
-0.03 (-8.6%) |
$0.18 |
$0.42 |
37 |
| ETHU260911P00024000 |
$24.00 |
$0.45 |
+0.07 (+18.4%) |
$0.28 |
$0.53 |
194 |
| ETHU260911P00024500 |
$24.50 |
$0.56 |
+0.00 (+0.0%) |
$0.47 |
$0.63 |
33 |
| ETHU260911P00025000 |
$25.00 |
$0.72 |
+0.10 (+16.1%) |
$0.72 |
$0.78 |
102 |
| ETHU260911P00025500 |
$25.50 |
$1.07 |
+0.23 (+27.4%) |
$0.88 |
$1.17 |
89 |
| ETHU260911P00026000 |
$26.00 |
$1.20 |
+0.20 (+20.0%) |
$1.17 |
$1.42 |
67 |
| ETHU260911P00026500 |
$26.50 |
$1.45 |
+0.22 (+17.9%) |
$1.43 |
$1.57 |
12 |
| ETHU260911P00027000 |
$27.00 |
$2.10 |
+0.80 (+61.5%) |
$1.77 |
$2.03 |
28 |
| ETHU260911P00027500 |
$27.50 |
— |
— |
$1.86 |
$2.48 |
— |
| ETHU260911P00028000 |
$28.00 |
$2.70 |
+0.03 (+1.1%) |
$2.43 |
$2.72 |
7 |
| ETHU260911P00028500 |
$28.50 |
$3.77 |
— |
$2.67 |
$3.16 |
1 |
| ETHU260911P00029000 |
$29.00 |
— |
— |
$3.12 |
$3.73 |
— |
| ETHU260911P00029500 |
$29.50 |
— |
— |
$3.75 |
$4.18 |
— |
| ETHU260911P00030000 |
$30.00 |
$4.24 |
+0.22 (+5.5%) |
$3.65 |
$4.48 |
10 |
| ETHU260911P00030500 |
$30.50 |
— |
— |
$4.34 |
$5.27 |
— |
| ETHU260911P00031000 |
$31.00 |
— |
— |
$4.71 |
$5.55 |
— |
| ETHU260911P00031500 |
$31.50 |
— |
— |
$5.36 |
$6.19 |
— |
| ETHU260911P00032000 |
$32.00 |
— |
— |
$5.94 |
$6.48 |
— |
| ETHU260911P00032500 |
$32.50 |
— |
— |
$6.33 |
$7.17 |
— |
| ETHU260911P00033000 |
$33.00 |
— |
— |
$6.72 |
$7.47 |
— |
| ETHU260911P00033500 |
$33.50 |
— |
— |
$7.28 |
$8.33 |
— |
| ETHU260911P00034000 |
$34.00 |
— |
— |
$7.77 |
$8.60 |
— |
| ETHU260911P00034500 |
$34.50 |
— |
— |
$8.42 |
$9.27 |
— |
| ETHU260911P00035000 |
$35.00 |
— |
— |
$8.68 |
$9.34 |
— |
| ETHU260911P00035500 |
$35.50 |
— |
— |
$9.20 |
$10.09 |
— |
| ETHU260911P00036000 |
$36.00 |
— |
— |
$9.70 |
$10.42 |
— |
| ETHU260911P00036500 |
$36.50 |
— |
— |
$10.06 |
$10.86 |
— |
| ETHU260911P00039000 |
$39.00 |
$12.20 |
— |
$12.81 |
$13.37 |
6 |
