Explore strikes, OI, IV and strategy data for EOSE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251107C00003000 | 11/5 9:47 AM | 3.00 | 11.50 | 11 | 14.15 | -0.05 | -0.43% | 1 | 10 | 2146.88% | Yes |
| EOSE251107C00004000 | 11/4 1:25 PM | 4.00 | 10.95 | 10 | 13.15 | 0.00 | 0.00% | 2 | 6 | 1753.13% | Yes |
| EOSE251107C00005000 | 11/4 3:27 PM | 5.00 | 9.85 | 8.8 | 11.95 | 0.00 | 0.00% | 2 | 3 | 1317.19% | Yes |
| EOSE251107C00006000 | 11/3 2:25 PM | 6.00 | 10.30 | 7.8 | 10.9 | 0.00 | 0.00% | 9 | 7 | 1103.13% | Yes |
| EOSE251107C00006500 | 11/4 1:43 PM | 6.50 | 8.60 | 7.3 | 10.25 | 0.00 | 0.00% | 7 | 14 | 967.19% | Yes |
| EOSE251107C00007000 | 11/4 1:31 PM | 7.00 | 8.50 | 6.95 | 9.75 | 0.00 | 0.00% | 1 | 6 | 942.97% | Yes |
| EOSE251107C00008000 | 11/5 11:20 AM | 8.00 | 6.44 | 5.9 | 8.75 | -1.46 | -18.48% | 2 | 4 | 792.19% | Yes |
| EOSE251107C00008500 | 11/5 12:04 PM | 8.50 | 6.02 | 5.6 | 7.6 | -1.46 | -19.52% | 1 | 2 | 596.88% | Yes |
| EOSE251107C00009000 | 11/5 2:35 PM | 9.00 | 5.99 | 5.6 | 7.05 | -0.37 | -5.82% | 2 | 37 | 673.44% | Yes |
| EOSE251107C00009500 | 11/5 10:03 AM | 9.50 | 4.92 | 5.1 | 6.6 | 0.87 | 21.48% | 1 | 0 | 629.69% | Yes |
| EOSE251107C00010000 | 11/5 3:42 PM | 10.00 | 5.16 | 4.2 | 5.25 | 0.96 | 22.86% | 243 | 207 | 531.25% | Yes |
| EOSE251107C00010500 | 11/3 12:16 PM | 10.50 | 5.65 | 4.1 | 6.5 | 0.00 | 0.00% | 3 | 40 | 695.31% | Yes |
| EOSE251107C00011000 | 11/5 10:57 AM | 11.00 | 3.46 | 3.6 | 4.5 | -0.32 | -8.47% | 5 | 223 | 344.53% | Yes |
| EOSE251107C00011500 | 11/5 2:45 PM | 11.50 | 3.75 | 3.35 | 3.5 | 1.05 | 38.89% | 68 | 3689 | 231.25% | Yes |
| EOSE251107C00012000 | 11/5 3:18 PM | 12.00 | 3.33 | 2.22 | 3.25 | 0.91 | 37.60% | 16 | 48 | 347.66% | Yes |
| EOSE251107C00012500 | 11/5 11:30 AM | 12.50 | 2.25 | 2.31 | 3.15 | -0.15 | -6.25% | 14 | 178 | 297.66% | Yes |
| EOSE251107C00013000 | 11/5 3:03 PM | 13.00 | 2.75 | 2.11 | 2.5 | 1.05 | 61.76% | 22 | 754 | 278.52% | Yes |
| EOSE251107C00013500 | 11/5 3:48 PM | 13.50 | 1.97 | 1.43 | 2.17 | 0.53 | 36.81% | 113 | 397 | 232.81% | Yes |
| EOSE251107C00014000 | 11/5 3:53 PM | 14.00 | 1.65 | 1.47 | 1.64 | 0.55 | 50.00% | 1057 | 1275 | 251.56% | Yes |
| EOSE251107C00014500 | 11/5 3:59 PM | 14.50 | 1.25 | 1.2 | 1.28 | 0.36 | 40.45% | 1003 | 2367 | 242.58% | Yes |
| EOSE251107C00015000 | 11/5 3:59 PM | 15.00 | 1.04 | 1 | 1.14 | 0.27 | 35.06% | 9837 | 11096 | 258.59% | No |
| EOSE251107C00015500 | 11/5 3:58 PM | 15.50 | 0.80 | 0.82 | 0.85 | 0.14 | 21.21% | 726 | 1671 | 251.56% | No |
| EOSE251107C00016000 | 11/5 3:59 PM | 16.00 | 0.67 | 0.63 | 0.75 | 0.22 | 48.89% | 5567 | 9470 | 257.81% | No |
| EOSE251107C00016500 | 11/5 3:57 PM | 16.50 | 0.53 | 0.5 | 0.58 | 0.14 | 35.90% | 1078 | 1260 | 256.25% | No |
| EOSE251107C00017000 | 11/5 3:57 PM | 17.00 | 0.46 | 0.39 | 0.46 | 0.18 | 64.29% | 3908 | 9321 | 257.03% | No |
| EOSE251107C00017500 | 11/5 3:54 PM | 17.50 | 0.36 | 0.26 | 0.36 | 0.10 | 38.46% | 654 | 1285 | 250.78% | No |
| EOSE251107C00018000 | 11/5 3:55 PM | 18.00 | 0.30 | 0.27 | 0.3 | 0.08 | 36.36% | 3658 | 5757 | 267.19% | No |
| EOSE251107C00018500 | 11/5 3:54 PM | 18.50 | 0.24 | 0.18 | 0.39 | 0.09 | 60.00% | 215 | 804 | 290.63% | No |
| EOSE251107C00019000 | 11/5 3:57 PM | 19.00 | 0.15 | 0.15 | 0.22 | 0.00 | 0.00% | 658 | 1237 | 273.44% | No |
| EOSE251107C00019500 | 11/5 3:54 PM | 19.50 | 0.15 | 0.1 | 0.16 | 0.01 | 7.14% | 41 | 513 | 267.19% | No |
| EOSE251107C00020000 | 11/5 3:57 PM | 20.00 | 0.12 | 0.1 | 0.12 | 0.01 | 9.09% | 2169 | 5496 | 273.44% | No |
| EOSE251107C00020500 | 11/5 3:30 PM | 20.50 | 0.13 | 0.03 | 0.15 | 0.04 | 44.44% | 44 | 118 | 278.13% | No |
| EOSE251107C00021000 | 11/5 3:44 PM | 21.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 170 | 2290 | 285.94% | No |
| EOSE251107C00021500 | 11/5 3:05 PM | 21.50 | 0.15 | 0 | 0.15 | 0.09 | 150.00% | 14 | 169 | 296.88% | No |
| EOSE251107C00022000 | 11/5 3:49 PM | 22.00 | 0.06 | 0.02 | 0.3 | -0.01 | -14.29% | 226 | 1657 | 365.63% | No |
| EOSE251107C00022500 | 11/5 10:38 AM | 22.50 | 0.30 | 0.02 | 0.32 | 0.24 | 400.00% | 1 | 106 | 385.94% | No |
| EOSE251107C00023000 | 11/5 10:38 AM | 23.00 | 0.11 | 0 | 0.19 | 0.04 | 57.14% | 1 | 182 | 353.13% | No |
| EOSE251107C00024000 | 11/5 3:03 PM | 24.00 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 98 | 252 | 293.75% | No |
| EOSE251107C00025000 | 11/5 3:08 PM | 25.00 | 0.02 | 0 | 0.52 | -0.04 | -66.67% | 1 | 1007 | 502.34% | No |
| EOSE251107C00026000 | 11/4 3:27 PM | 26.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 1 | 85 | 431.25% | No |
| EOSE251107C00026500 | 10/31 11:49 AM | 26.50 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 5 | 5 | 560.16% | No |
| EOSE251107C00027000 | 10/23 10:01 AM | 27.00 | 0.37 | 0 | 0.46 | 0.00 | 0.00% | 1 | 3 | 537.50% | No |
| EOSE251107C00028000 | 11/4 9:59 AM | 28.00 | 0.33 | 0 | 0.25 | 0.00 | 0.00% | 1 | 34 | 493.75% | No |
| EOSE251107C00029000 | 11/5 3:05 PM | 29.00 | 0.10 | 0 | 0.1 | 0.05 | 100.00% | 3 | 24 | 440.63% | No |
| EOSE251107C00030000 | 11/5 3:24 PM | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 1016 | 387.50% | No |
| EOSE251107C00033000 | 10/31 3:31 PM | 33.00 | 0.30 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 462.50% | No |
| EOSE251107C00034000 | 10/31 3:31 PM | 34.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 2 | 3 | 475.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251107P00003000 | 11/5 12:17 PM | 3.00 | 0.27 | 0 | 0.01 | 0.26 | 2600.00% | 1 | 3 | 800.00% | No |
| EOSE251107P00004000 | 11/5 1:35 PM | 4.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 2 | 31 | 675.00% | No |
| EOSE251107P00005000 | 11/5 1:35 PM | 5.00 | 0.24 | 0 | 0.01 | 0.03 | 14.29% | 2 | 11 | 575.00% | No |
| EOSE251107P00005500 | 11/5 12:18 PM | 5.50 | 0.48 | 0 | 0.01 | -0.10 | -17.24% | 1 | 1 | 525.00% | No |
| EOSE251107P00006000 | 11/4 10:16 AM | 6.00 | 0.01 | 0 | 0.13 | -0.04 | -80.00% | 2 | 6 | 678.13% | No |
| EOSE251107P00006500 | 11/4 10:16 AM | 6.50 | 0.23 | 0 | 0.12 | 0.00 | 0.00% | 1 | 10 | 615.63% | No |
| EOSE251107P00007000 | 11/5 9:33 AM | 7.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 6 | 393.75% | No |
| EOSE251107P00007500 | 11/4 3:29 PM | 7.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 41 | 393.75% | No |
| EOSE251107P00008000 | 11/4 3:29 PM | 8.00 | 0.12 | 0 | 0.02 | 0.00 | 0.00% | 1 | 20 | 362.50% | No |
| EOSE251107P00008500 | 10/22 10:40 AM | 8.50 | 0.06 | 0 | 0.02 | 0.00 | 0.00% | 1 | 398 | 325.00% | No |
| EOSE251107P00009000 | 11/5 12:56 PM | 9.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 269 | 300.00% | No |
| EOSE251107P00009500 | 10/30 10:51 AM | 9.50 | 0.09 | 0 | 0.09 | 0.00 | 0.00% | 6 | 11 | 340.63% | No |
| EOSE251107P00010000 | 11/5 3:54 PM | 10.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 93 | 7146 | 256.25% | No |
| EOSE251107P00010500 | 11/5 3:49 PM | 10.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1608 | 451 | 262.50% | No |
| EOSE251107P00011000 | 11/5 3:08 PM | 11.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 152 | 5599 | 248.44% | No |
| EOSE251107P00011500 | 11/5 3:40 PM | 11.50 | 0.10 | 0.03 | 0.14 | -0.04 | -28.57% | 417 | 1303 | 245.31% | No |
| EOSE251107P00012000 | 11/5 3:59 PM | 12.00 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 1279 | 3216 | 251.56% | No |
| EOSE251107P00012500 | 11/5 3:59 PM | 12.50 | 0.24 | 0.22 | 0.24 | -0.15 | -38.46% | 327 | 821 | 247.66% | No |
| EOSE251107P00013000 | 11/5 3:59 PM | 13.00 | 0.36 | 0.32 | 0.36 | -0.18 | -33.33% | 2063 | 2331 | 246.09% | No |
| EOSE251107P00013500 | 11/5 3:59 PM | 13.50 | 0.49 | 0.48 | 0.55 | -0.26 | -34.67% | 335 | 2110 | 253.52% | No |
| EOSE251107P00014000 | 11/5 3:59 PM | 14.00 | 0.69 | 0.67 | 0.7 | -0.31 | -31.00% | 1414 | 1734 | 249.22% | No |
| EOSE251107P00014500 | 11/5 3:58 PM | 14.50 | 0.94 | 0.88 | 0.99 | -0.40 | -29.85% | 573 | 1727 | 255.47% | No |
| EOSE251107P00015000 | 11/5 3:57 PM | 15.00 | 1.17 | 1.15 | 1.19 | -0.50 | -29.94% | 379 | 1202 | 249.61% | Yes |
| EOSE251107P00015500 | 11/5 3:59 PM | 15.50 | 1.50 | 1.45 | 1.6 | -0.51 | -25.37% | 155 | 1973 | 263.28% | Yes |
| EOSE251107P00016000 | 11/5 3:54 PM | 16.00 | 1.75 | 1.7 | 1.9 | -0.66 | -27.39% | 169 | 1827 | 250.78% | Yes |
| EOSE251107P00016500 | 11/5 1:57 PM | 16.50 | 2.19 | 1.87 | 2.78 | -0.60 | -21.51% | 4 | 325 | 292.19% | Yes |
| EOSE251107P00017000 | 11/5 3:39 PM | 17.00 | 2.29 | 2.17 | 3.2 | -0.71 | -23.67% | 10 | 2086 | 289.06% | Yes |
| EOSE251107P00017500 | 11/4 2:47 PM | 17.50 | 3.20 | 2.59 | 3.3 | 0.00 | 0.00% | 32 | 296 | 249.22% | Yes |
| EOSE251107P00018000 | 10/31 3:22 PM | 18.00 | 2.59 | 3 | 4.4 | 0.00 | 0.00% | 26 | 196 | 349.22% | Yes |
| EOSE251107P00018500 | 11/4 10:05 AM | 18.50 | 4.06 | 3.25 | 4.4 | 0.00 | 0.00% | 2 | 181 | 253.13% | Yes |
| EOSE251107P00019000 | 11/4 10:06 AM | 19.00 | 4.51 | 3.8 | 5.35 | 0.00 | 0.00% | 2 | 58 | 361.72% | Yes |
| EOSE251107P00020000 | 11/5 11:17 AM | 20.00 | 5.70 | 4.15 | 6.35 | -0.02 | -0.35% | 2 | 63 | 273.44% | Yes |
| EOSE251107P00021000 | 11/5 10:56 AM | 21.00 | 6.94 | 5.65 | 7.4 | 0.36 | 5.47% | 2 | 5 | 427.34% | Yes |
| EOSE251107P00022000 | 11/5 2:48 PM | 22.00 | 6.85 | 6.6 | 8.25 | -0.84 | -10.92% | 4 | 31 | 424.22% | Yes |
| EOSE251107P00023000 | 11/5 10:58 AM | 23.00 | 8.95 | 7.6 | 9.5 | 0.37 | 4.31% | 2 | 31 | 505.47% | Yes |
| EOSE251107P00024000 | 11/5 11:46 AM | 24.00 | 9.40 | 8.35 | 10.85 | 1.27 | 15.62% | 3 | 1 | 555.47% | Yes |
| EOSE251107P00025000 | 11/5 1:35 PM | 25.00 | 10.87 | 9.05 | 11.85 | 1.66 | 18.02% | 3 | 1 | 525.00% | Yes |
| EOSE251107P00030000 | 11/5 2:48 PM | 30.00 | 14.80 | 14.55 | 16.75 | 0.97 | 7.01% | 5 | 41 | 731.25% | Yes |
