Options Chain for ETON PHARMACEUTICALS INC COM (ETON) - $19.81 as of 5/27/2025 3:01:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.50 | 17.57 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 13.00 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 10.80 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 8.50 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 5.80 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 3.90 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.96 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 2.60 | 3.40 | 2.90 | -1.40 | -32.56% | 13 | 36 | 0.90 | 0.81 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 1.20 | 1.85 | 1.55 | +0.10 | +6.90% | 35 | 166 | 0.75 | 0.55 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.35 | 0.90 | 0.65 | +0.25 | +62.50% | 45 | 117 | 0.68 | 0.29 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.05 | 0.90 | 0.48 | +0.08 | +20.00% | 1 | 7 | 0.83 | 0.13 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 1 | 175 | 1.04 | -0.19 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.90 | 1.70 | 1.23 | -0.17 | -12.15% | 2 | 13 | 0.64 | -0.45 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 2.45 | 3.70 | 2.87 | -0.73 | -20.28% | 1 | 1 | 1.11 | -0.71 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 3.50 | 6.00 | % | 0 | 0 | 1.34 | -0.87 | 0.06 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 8.10 | 11.70 | % | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 13.00 | 16.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |