Options Chain BITCOIN Jul 2022 (CME:BTC.N22)

MarketNameOpenHighLowLastChangePctTime
BTC.N22BITCOIN Jul 202223950.0024490.0023460.0024082.45+55.00+0.23%10:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-07-291000.00000000BTC.N22.10000C23082.45  BTC.N22.10000P1.00  
2022-07-295000.00000000BTC.N22.50000C19082.45  BTC.N22.50000P1.00+36.005
2022-07-2910000.00000000BTC.N22.100000C14082.45  BTC.N22.100000P1.00+18.0014
2022-07-2915000.00000000BTC.N22.150000C9082.45  BTC.N22.150000P1.00-1.00266
2022-07-2919000.00000000BTC.N22.190000C5082.45 1BTC.N22.190000P1.00-60.0022
2022-07-2919500.00000000BTC.N22.195000C4582.45 8BTC.N22.195000P1.00-95.001
2022-07-2920000.00000000BTC.N22.200000C4082.45+830.0029BTC.N22.200000P1.00-3.0080
2022-07-2920500.00000000BTC.N22.205000C3582.45-510.003BTC.N22.205000P1.00-5.0038
2022-07-2921000.00000000BTC.N22.210000C3082.45-255.0022BTC.N22.210000P1.00-80.0089
2022-07-2921500.00000000BTC.N22.215000C2582.45+375.0020BTC.N22.215000P1.00-15.0064
2022-07-2922000.00000000BTC.N22.220000C2082.45+405.0027BTC.N22.220000P1.00-1060.0012
2022-07-2922500.00000000BTC.N22.225000C1582.45+35.0016BTC.N22.225000P1.00-1055.003
2022-07-2923000.00000000BTC.N22.230000C1082.45+65.0053BTC.N22.230000P1.00-175.0015
2022-07-2923500.00000000BTC.N22.235000C582.45+35.001BTC.N22.235000P1.00-235.005
2022-07-2924000.00000000BTC.N22.240000C82.45-75.0012BTC.N22.240000P1.00-280.004
2022-07-2924500.00000000BTC.N22.245000C1.00+110.007BTC.N22.245000P417.55  
2022-07-2925000.00000000BTC.N22.250000C1.00+30.0099BTC.N22.250000P917.55-335.005
2022-07-2925500.00000000BTC.N22.255000C1.00+50.008BTC.N22.255000P1417.55 2
2022-07-2926000.00000000BTC.N22.260000C1.00-150.0053BTC.N22.260000P1917.55-55.008
2022-07-2926500.00000000BTC.N22.265000C1.00-6.002BTC.N22.265000P2417.55  
2022-07-2927000.00000000BTC.N22.270000C1.00+220.0050BTC.N22.270000P2917.55  
2022-07-2927500.00000000BTC.N22.275000C1.00  BTC.N22.275000P3417.55  
2022-07-2928000.00000000BTC.N22.280000C1.00  BTC.N22.280000P3917.55  
2022-07-2928500.00000000BTC.N22.285000C1.00-60.005BTC.N22.285000P4417.55  
2022-07-2929000.00000000BTC.N22.290000C1.00  BTC.N22.290000P4917.55+100.0013
2022-07-2929500.00000000BTC.N22.295000C1.00  BTC.N22.295000P5417.55 33
2022-07-2930000.00000000BTC.N22.300000C1.00-35.0045BTC.N22.300000P5917.55 61
2022-07-2930500.00000000BTC.N22.305000C1.00  BTC.N22.305000P6417.55 46
2022-07-2931000.00000000BTC.N22.310000C1.00  BTC.N22.310000P6917.55 8
2022-07-2931500.00000000BTC.N22.315000C1.00  BTC.N22.315000P7417.55 8
2022-07-2932000.00000000BTC.N22.320000C1.00+35.0010BTC.N22.320000P7917.55  
2022-07-2932500.00000000BTC.N22.325000C1.00-915.0015BTC.N22.325000P8417.55 8
2022-07-2933000.00000000BTC.N22.330000C1.00  BTC.N22.330000P8917.55  
2022-07-2933500.00000000BTC.N22.335000C1.00  BTC.N22.335000P9417.55  
2022-07-2934000.00000000BTC.N22.340000C1.00 1BTC.N22.340000P9917.55 1
2022-07-2934500.00000000BTC.N22.345000C1.00 1BTC.N22.345000P10417.55  
2022-07-2935000.00000000BTC.N22.350000C1.00+750.0036BTC.N22.350000P10917.55 1
2022-07-2935500.00000000BTC.N22.355000C1.00 1BTC.N22.355000P11417.55  
2022-07-2936000.00000000BTC.N22.360000C1.00-305.002BTC.N22.360000P11917.55  
2022-07-2936500.00000000BTC.N22.365000C1.00-315.001BTC.N22.365000P12417.55  
2022-07-2937000.00000000BTC.N22.370000C1.00-280.001BTC.N22.370000P12917.55  
2022-07-2937500.00000000BTC.N22.375000C1.00-290.001BTC.N22.375000P13417.55  
2022-07-2938000.00000000BTC.N22.380000C1.00 1BTC.N22.380000P13917.55  
2022-07-2938500.00000000BTC.N22.385000C1.00  BTC.N22.385000P14417.55  
2022-07-2939000.00000000BTC.N22.390000C1.00  BTC.N22.390000P14917.55  
2022-07-2939500.00000000BTC.N22.395000C1.00  BTC.N22.395000P15417.55  
2022-07-2940000.00000000BTC.N22.400000C1.00 5BTC.N22.400000P15917.55  
2022-07-2940500.00000000BTC.N22.405000C1.00  BTC.N22.405000P16417.55  
2022-07-2941000.00000000BTC.N22.410000C1.00  BTC.N22.410000P16917.55  
2022-07-2941500.00000000BTC.N22.415000C1.00 1BTC.N22.415000P17417.55  
2022-07-2942000.00000000BTC.N22.420000C1.00  BTC.N22.420000P17917.55  
2022-07-2942500.00000000BTC.N22.425000C1.00  BTC.N22.425000P18417.55  
2022-07-2943000.00000000BTC.N22.430000C1.00  BTC.N22.430000P18917.55  
2022-07-2943500.00000000BTC.N22.435000C1.00-35.004BTC.N22.435000P19417.55  
2022-07-2944000.00000000BTC.N22.440000C1.00-70.001BTC.N22.440000P19917.55  
2022-07-2944500.00000000BTC.N22.445000C1.00-30.004BTC.N22.445000P20417.55  
2022-07-2945000.00000000BTC.N22.450000C1.00 20BTC.N22.450000P20917.55  
2022-07-2945500.00000000BTC.N22.455000C1.00  BTC.N22.455000P21417.55  
2022-07-2946000.00000000BTC.N22.460000C1.00-305.001BTC.N22.460000P21917.55  
2022-07-2946500.00000000BTC.N22.465000C1.00-295.002BTC.N22.465000P22417.55  
2022-07-2947000.00000000BTC.N22.470000C1.00-285.001BTC.N22.470000P22917.55  
2022-07-2947500.00000000BTC.N22.475000C1.00-280.001BTC.N22.475000P23417.55  
2022-07-2948000.00000000BTC.N22.480000C1.00-275.002BTC.N22.480000P23917.55  
2022-07-2948500.00000000BTC.N22.485000C1.00-270.002BTC.N22.485000P24417.55  
2022-07-2949000.00000000BTC.N22.490000C1.00-255.002BTC.N22.490000P24917.55  
2022-07-2949500.00000000BTC.N22.495000C1.00-250.001BTC.N22.495000P25417.55  
2022-07-2950000.00000000BTC.N22.500000C1.00-245.002BTC.N22.500000P25917.55  
2022-07-2950500.00000000BTC.N22.505000C1.00-240.002BTC.N22.505000P26417.55  
2022-07-2951000.00000000BTC.N22.510000C1.00-235.003BTC.N22.510000P26917.55  
2022-07-2951500.00000000BTC.N22.515000C1.00-225.001BTC.N22.515000P27417.55  
2022-07-2952000.00000000BTC.N22.520000C1.00-220.002BTC.N22.520000P27917.55  
2022-07-2952500.00000000BTC.N22.525000C1.00-215.001BTC.N22.525000P28417.55  
2022-07-2953000.00000000BTC.N22.530000C1.00-210.001BTC.N22.530000P28917.55  
2022-07-2953500.00000000BTC.N22.535000C1.00  BTC.N22.535000P29417.55  
2022-07-2954000.00000000BTC.N22.540000C1.00  BTC.N22.540000P29917.55  
2022-07-2954500.00000000BTC.N22.545000C1.00  BTC.N22.545000P30417.55  
2022-07-2955000.00000000BTC.N22.550000C1.00-605.001BTC.N22.550000P30917.55  
2022-07-2955500.00000000BTC.N22.555000C1.00  BTC.N22.555000P31417.55  
2022-07-2956000.00000000BTC.N22.560000C1.00-575.001BTC.N22.560000P31917.55  
2022-07-2956500.00000000BTC.N22.565000C1.00-560.001BTC.N22.565000P32417.55  
2022-07-2957000.00000000BTC.N22.570000C1.00  BTC.N22.570000P32917.55  
2022-07-2957500.00000000BTC.N22.575000C1.00  BTC.N22.575000P33417.55  
2022-07-2958000.00000000BTC.N22.580000C1.00  BTC.N22.580000P33917.55  
2022-07-2958500.00000000BTC.N22.585000C1.00  BTC.N22.585000P34417.55  
2022-07-2959000.00000000BTC.N22.590000C1.00  BTC.N22.590000P34917.55  
2022-07-2959500.00000000BTC.N22.595000C1.00  BTC.N22.595000P35417.55  
2022-07-2960000.00000000BTC.N22.600000C1.00  BTC.N22.600000P35917.55  
2022-07-2960500.00000000BTC.N22.605000C1.00  BTC.N22.605000P36417.55  
2022-07-2961000.00000000BTC.N22.610000C1.00  BTC.N22.610000P36917.55  
2022-07-2961500.00000000BTC.N22.615000C1.00  BTC.N22.615000P37417.55  
2022-07-2962000.00000000BTC.N22.620000C1.00  BTC.N22.620000P37917.55  
2022-07-2962500.00000000BTC.N22.625000C1.00-90.001BTC.N22.625000P38417.55  
2022-07-2963000.00000000BTC.N22.630000C1.00-90.001BTC.N22.630000P38917.55  
2022-07-2963500.00000000BTC.N22.635000C1.00  BTC.N22.635000P39417.55  
2022-07-2964000.00000000BTC.N22.640000C1.00  BTC.N22.640000P39917.55  
2022-07-2964500.00000000BTC.N22.645000C1.00  BTC.N22.645000P40417.55  
2022-07-2965000.00000000BTC.N22.650000C1.00  BTC.N22.650000P40917.55  
2022-07-2965500.00000000BTC.N22.655000C1.00  BTC.N22.655000P41417.55  
2022-07-2966000.00000000BTC.N22.660000C1.00-130.001BTC.N22.660000P41917.55  
2022-07-2966500.00000000BTC.N22.665000C1.00-130.001BTC.N22.665000P42417.55  
2022-07-2967000.00000000BTC.N22.670000C1.00  BTC.N22.670000P42917.55  
2022-07-2967500.00000000BTC.N22.675000C1.00  BTC.N22.675000P43417.55  
2022-07-2968000.00000000BTC.N22.680000C1.00  BTC.N22.680000P43917.55  
2022-07-2968500.00000000BTC.N22.685000C1.00  BTC.N22.685000P44417.55  
2022-07-2969000.00000000BTC.N22.690000C1.00  BTC.N22.690000P44917.55  
2022-07-2969500.00000000BTC.N22.695000C1.00  BTC.N22.695000P45417.55  
2022-07-2970000.00000000BTC.N22.700000C1.00  BTC.N22.700000P45917.55  
2022-07-2970500.00000000BTC.N22.705000C1.00  BTC.N22.705000P46417.55  
2022-07-2971000.00000000BTC.N22.710000C1.00  BTC.N22.710000P46917.55  
2022-07-2971500.00000000BTC.N22.715000C1.00  BTC.N22.715000P47417.55  
2022-07-2972000.00000000BTC.N22.720000C1.00  BTC.N22.720000P47917.55  
2022-07-2972500.00000000BTC.N22.725000C1.00  BTC.N22.725000P48417.55  
2022-07-2973000.00000000BTC.N22.730000C1.00  BTC.N22.730000P48917.55  
2022-07-2973500.00000000BTC.N22.735000C1.00  BTC.N22.735000P49417.55  
2022-07-2974000.00000000BTC.N22.740000C1.00  BTC.N22.740000P49917.55  
2022-07-2974500.00000000BTC.N22.745000C1.00  BTC.N22.745000P50417.55  
2022-07-2975000.00000000BTC.N22.750000C1.00  BTC.N22.750000P50917.55  
2022-07-2975500.00000000BTC.N22.755000C1.00  BTC.N22.755000P51417.55  
2022-07-2976000.00000000BTC.N22.760000C1.00  BTC.N22.760000P51917.55  
2022-07-2976500.00000000BTC.N22.765000C1.00  BTC.N22.765000P52417.55  
2022-07-2977000.00000000BTC.N22.770000C1.00  BTC.N22.770000P52917.55  
2022-07-2977500.00000000BTC.N22.775000C1.00  BTC.N22.775000P53417.55  
2022-07-2978000.00000000BTC.N22.780000C1.00  BTC.N22.780000P53917.55  
2022-07-2978500.00000000BTC.N22.785000C1.00  BTC.N22.785000P54417.55  
2022-07-2979000.00000000BTC.N22.790000C1.00  BTC.N22.790000P54917.55  
2022-07-2979500.00000000BTC.N22.795000C1.00  BTC.N22.795000P55417.55  
2022-07-2980000.00000000BTC.N22.800000C1.00  BTC.N22.800000P55917.55  
2022-07-2980500.00000000BTC.N22.805000C1.00  BTC.N22.805000P56417.55  
2022-07-2981000.00000000BTC.N22.810000C1.00  BTC.N22.810000P56917.55  
2022-07-2981500.00000000BTC.N22.815000C1.00  BTC.N22.815000P57417.55  
2022-07-2982000.00000000BTC.N22.820000C1.00  BTC.N22.820000P57917.55  
2022-07-2982500.00000000BTC.N22.825000C1.00  BTC.N22.825000P58417.55  
2022-07-2983000.00000000BTC.N22.830000C1.00  BTC.N22.830000P58917.55  
2022-07-2983500.00000000BTC.N22.835000C1.00  BTC.N22.835000P59417.55  
2022-07-2984000.00000000BTC.N22.840000C1.00  BTC.N22.840000P59917.55  
2022-07-2984500.00000000BTC.N22.845000C1.00  BTC.N22.845000P60417.55  
2022-07-2985000.00000000BTC.N22.850000C1.00  BTC.N22.850000P60917.55  
2022-07-2985500.00000000BTC.N22.855000C1.00  BTC.N22.855000P61417.55  
2022-07-2986000.00000000BTC.N22.860000C1.00  BTC.N22.860000P61917.55  
2022-07-2986500.00000000BTC.N22.865000C1.00  BTC.N22.865000P62417.55  
2022-07-2987000.00000000BTC.N22.870000C1.00  BTC.N22.870000P62917.55  
2022-07-2987500.00000000BTC.N22.875000C1.00  BTC.N22.875000P63417.55  
2022-07-2988000.00000000BTC.N22.880000C1.00  BTC.N22.880000P63917.55  
2022-07-2988500.00000000BTC.N22.885000C1.00  BTC.N22.885000P64417.55  
2022-07-2989000.00000000BTC.N22.890000C1.00  BTC.N22.890000P64917.55  
2022-07-2989500.00000000BTC.N22.895000C1.00  BTC.N22.895000P65417.55  
2022-07-2990000.00000000BTC.N22.900000C1.00  BTC.N22.900000P65917.55  
2022-07-2995000.00000000BTC.N22.950000C1.00  BTC.N22.950000P70917.55  
2022-07-29100000.00000000BTC.N22.1000000C1.00  BTC.N22.1000000P75917.55  
2022-07-29105000.00000000BTC.N22.1050000C1.00  BTC.N22.1050000P80917.55  
2022-07-29110000.00000000BTC.N22.1100000C1.00  BTC.N22.1100000P85917.55  
2022-07-29115000.00000000BTC.N22.1150000C1.00  BTC.N22.1150000P90917.55  
2022-07-29120000.00000000BTC.N22.1200000C1.00  BTC.N22.1200000P95917.55  
2022-07-29125000.00000000BTC.N22.1250000C1.00  BTC.N22.1250000P100917.55  
2022-07-29130000.00000000BTC.N22.1300000C1.00  BTC.N22.1300000P105917.55  
2022-07-29135000.00000000BTC.N22.1350000C1.00  BTC.N22.1350000P110917.55  
2022-07-29140000.00000000BTC.N22.1400000C1.00  BTC.N22.1400000P115917.55  
2022-07-29145000.00000000BTC.N22.1450000C1.00  BTC.N22.1450000P120917.55  
2022-07-29150000.00000000BTC.N22.1500000C1.00  BTC.N22.1500000P125917.55  
2022-07-29155000.00000000BTC.N22.1550000C1.00  BTC.N22.1550000P130917.55  
2022-07-29160000.00000000BTC.N22.1600000C1.00  BTC.N22.1600000P135917.55  
2022-07-29165000.00000000BTC.N22.1650000C1.00  BTC.N22.1650000P140917.55  
2022-07-29170000.00000000BTC.N22.1700000C1.00  BTC.N22.1700000P145917.55  
2022-07-29175000.00000000BTC.N22.1750000C1.00  BTC.N22.1750000P150917.55  
2022-07-29180000.00000000BTC.N22.1800000C1.00  BTC.N22.1800000P155917.55  
2022-07-29185000.00000000BTC.N22.1850000C1.00  BTC.N22.1850000P160917.55  
2022-07-29190000.00000000BTC.N22.1900000C1.00  BTC.N22.1900000P165917.55  
2022-07-29195000.00000000BTC.N22.1950000C1.00  BTC.N22.1950000P170917.55  
2022-07-29200000.00000000BTC.N22.2000000C1.00  BTC.N22.2000000P175917.55  
2022-07-29205000.00000000BTC.N22.2050000C1.00  BTC.N22.2050000P180917.55  
2022-07-29210000.00000000BTC.N22.2100000C1.00  BTC.N22.2100000P185917.55  
2022-07-29215000.00000000BTC.N22.2150000C1.00  BTC.N22.2150000P190917.55  
2022-07-29220000.00000000BTC.N22.2200000C1.00  BTC.N22.2200000P195917.55  
2022-07-29225000.00000000BTC.N22.2250000C1.00  BTC.N22.2250000P200917.55  
2022-07-29500000.00000000BTC.N22.5000000C1.00  BTC.N22.5000000P475917.60