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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251114C00006000 | 10/24 11:27 AM | 6.00 | 10.70 | 7.85 | 10.95 | 0.00 | 0.00% | 1 | 1 | 536.72% | Yes |
| EOSE251114C00008000 | 10/31 2:30 PM | 8.00 | 7.63 | 5.85 | 8.95 | 0.00 | 0.00% | 4 | 4 | 392.97% | Yes |
| EOSE251114C00009000 | 10/17 10:02 AM | 9.00 | 6.10 | 4.8 | 7.65 | 0.00 | 0.00% | 5 | 6 | 292.97% | Yes |
| EOSE251114C00009500 | 10/24 12:22 PM | 9.50 | 6.45 | 4.65 | 7.15 | 0.00 | 0.00% | 1 | 9 | 307.81% | Yes |
| EOSE251114C00010000 | 10/30 2:41 PM | 10.00 | 4.60 | 3.9 | 6 | 0.00 | 0.00% | 4 | 63 | 166.41% | Yes |
| EOSE251114C00010500 | 10/17 1:14 PM | 10.50 | 4.60 | 3.4 | 6 | 0.00 | 0.00% | 1 | 7 | 217.19% | Yes |
| EOSE251114C00011000 | 11/5 10:01 AM | 11.00 | 3.61 | 3.9 | 4.15 | -0.24 | -6.23% | 3 | 151 | 155.86% | Yes |
| EOSE251114C00011500 | 11/5 3:35 PM | 11.50 | 3.85 | 3.45 | 3.6 | 0.88 | 29.63% | 297 | 16234 | 138.28% | Yes |
| EOSE251114C00012000 | 11/5 3:25 PM | 12.00 | 3.50 | 3.05 | 3.55 | 0.15 | 4.48% | 25 | 268 | 172.27% | Yes |
| EOSE251114C00012500 | 11/5 11:58 AM | 12.50 | 2.70 | 2.42 | 3.15 | -1.24 | -31.47% | 16 | 280 | 149.22% | Yes |
| EOSE251114C00013000 | 11/5 2:59 PM | 13.00 | 2.69 | 2.27 | 2.91 | 0.40 | 17.47% | 3 | 250 | 170.12% | Yes |
| EOSE251114C00013500 | 11/5 1:39 PM | 13.50 | 2.23 | 1.59 | 2.43 | 0.46 | 25.99% | 50 | 35 | 136.72% | Yes |
| EOSE251114C00014000 | 11/5 3:59 PM | 14.00 | 1.80 | 1.7 | 1.9 | 0.40 | 28.57% | 701 | 742 | 147.07% | Yes |
| EOSE251114C00014500 | 11/5 3:12 PM | 14.50 | 1.89 | 1.5 | 1.86 | 0.74 | 64.35% | 508 | 276 | 162.89% | Yes |
| EOSE251114C00015000 | 11/5 3:56 PM | 15.00 | 1.38 | 1.29 | 1.35 | 0.42 | 43.75% | 1262 | 832 | 148.83% | No |
| EOSE251114C00015500 | 11/5 3:46 PM | 15.50 | 1.19 | 1.04 | 1.29 | 0.37 | 45.12% | 223 | 1440 | 154.30% | No |
| EOSE251114C00016000 | 11/5 3:57 PM | 16.00 | 0.98 | 0.88 | 1.16 | 0.27 | 38.03% | 553 | 698 | 158.01% | No |
| EOSE251114C00016500 | 11/5 3:57 PM | 16.50 | 0.83 | 0.77 | 0.95 | 0.19 | 29.69% | 91 | 759 | 157.62% | No |
| EOSE251114C00017000 | 11/5 3:56 PM | 17.00 | 0.74 | 0.68 | 0.75 | 0.23 | 45.10% | 146 | 1530 | 156.64% | No |
| EOSE251114C00017500 | 11/5 2:57 PM | 17.50 | 0.70 | 0.54 | 0.7 | 0.28 | 66.67% | 28 | 86 | 159.38% | No |
| EOSE251114C00018000 | 11/5 3:59 PM | 18.00 | 0.57 | 0.46 | 0.56 | 0.11 | 23.91% | 322 | 1116 | 158.20% | No |
| EOSE251114C00018500 | 11/5 3:26 PM | 18.50 | 0.49 | 0.33 | 0.53 | 0.16 | 48.48% | 20 | 153 | 158.98% | No |
| EOSE251114C00019000 | 11/5 3:30 PM | 19.00 | 0.43 | 0.33 | 0.55 | 0.16 | 59.26% | 159 | 787 | 171.29% | No |
| EOSE251114C00020000 | 11/5 3:59 PM | 20.00 | 0.36 | 0.22 | 0.35 | 0.14 | 63.64% | 565 | 8333 | 166.41% | No |
| EOSE251114C00021000 | 11/5 3:33 PM | 21.00 | 0.28 | 0.13 | 0.3 | 0.11 | 64.71% | 225 | 791 | 169.92% | No |
| EOSE251114C00022000 | 11/5 3:31 PM | 22.00 | 0.17 | 0.12 | 0.28 | 0.06 | 54.55% | 55 | 126 | 182.03% | No |
| EOSE251114C00023000 | 11/5 1:36 PM | 23.00 | 0.17 | 0.08 | 0.5 | -0.06 | -26.09% | 3 | 154 | 216.02% | No |
| EOSE251114C00024000 | 11/3 1:39 PM | 24.00 | 0.10 | 0.01 | 0.18 | -0.08 | -44.44% | 1 | 42 | 178.91% | No |
| EOSE251114C00025000 | 11/4 3:52 PM | 25.00 | 0.10 | 0.03 | 0.41 | 0.00 | 0.00% | 3 | 388 | 227.34% | No |
| EOSE251114C00026000 | 11/5 11:05 AM | 26.00 | 0.07 | 0 | 0.51 | 0.00 | 0.00% | 1 | 3 | 248.05% | No |
| EOSE251114C00027000 | 10/30 2:36 PM | 27.00 | 0.13 | 0 | 0.61 | 0.00 | 0.00% | 30 | 34 | 271.09% | No |
| EOSE251114C00028000 | 11/3 1:19 PM | 28.00 | 0.10 | 0 | 0.78 | 0.00 | 0.00% | 17 | 18 | 300.00% | No |
| EOSE251114C00029000 | 10/30 10:36 AM | 29.00 | 0.13 | 0 | 0.95 | 0.00 | 0.00% | 2 | 37 | 327.34% | No |
| EOSE251114C00030000 | 11/5 1:05 PM | 30.00 | 0.05 | 0.02 | 0.2 | 0.00 | 0.00% | 1 | 261 | 246.09% | No |
| EOSE251114C00031000 | 10/27 9:57 AM | 31.00 | 0.19 | 0 | 1.24 | 0.00 | 0.00% | 0 | 18 | 374.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251114P00005000 | 11/5 3:49 PM | 5.00 | 0.02 | 0 | 0.09 | -0.04 | -66.67% | 2 | 1 | 356.25% | No |
| EOSE251114P00006000 | 10/20 11:20 AM | 6.00 | 0.22 | 0 | 0.99 | 0.00 | 0.00% | 0 | 1 | 521.88% | No |
| EOSE251114P00007000 | 10/3 10:55 AM | 7.00 | 0.18 | 0 | 0.29 | 0.00 | 0.00% | 30 | 30 | 318.75% | No |
| EOSE251114P00007500 | 10/31 2:32 PM | 7.50 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 6 | 6 | 377.34% | No |
| EOSE251114P00008000 | 10/13 2:18 PM | 8.00 | 0.17 | 0 | 0.29 | 0.00 | 0.00% | 13 | 5 | 269.53% | No |
| EOSE251114P00008500 | 11/5 3:45 PM | 8.50 | 0.03 | 0 | 0.1 | -0.08 | -72.73% | 52 | 2 | 198.44% | No |
| EOSE251114P00009000 | 11/4 12:02 PM | 9.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 55 | 4133 | 180.47% | No |
| EOSE251114P00009500 | 11/4 3:03 PM | 9.50 | 0.12 | 0.03 | 0.12 | 0.00 | 0.00% | 9 | 116 | 177.34% | No |
| EOSE251114P00010000 | 11/5 3:31 PM | 10.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 62 | 158 | 166.41% | No |
| EOSE251114P00010500 | 11/5 3:31 PM | 10.50 | 0.10 | 0.09 | 0.12 | 0.02 | 25.00% | 224 | 361 | 155.47% | No |
| EOSE251114P00011000 | 11/5 3:47 PM | 11.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 468 | 335 | 151.95% | No |
| EOSE251114P00011500 | 11/5 3:57 PM | 11.50 | 0.22 | 0.21 | 0.27 | -0.11 | -33.33% | 136 | 1457 | 155.47% | No |
| EOSE251114P00012000 | 11/5 3:56 PM | 12.00 | 0.33 | 0.29 | 0.34 | -0.15 | -31.25% | 101 | 831 | 150.78% | No |
| EOSE251114P00012500 | 11/5 3:29 PM | 12.50 | 0.37 | 0.35 | 0.64 | -0.28 | -43.08% | 38 | 1176 | 159.77% | No |
| EOSE251114P00013000 | 11/5 3:48 PM | 13.00 | 0.55 | 0.48 | 0.67 | -0.26 | -32.10% | 155 | 472 | 149.41% | No |
| EOSE251114P00013500 | 11/5 3:59 PM | 13.50 | 0.79 | 0.7 | 0.8 | -0.26 | -24.76% | 49 | 497 | 149.02% | No |
| EOSE251114P00014000 | 11/5 3:51 PM | 14.00 | 1.02 | 0.9 | 1.07 | -0.32 | -23.88% | 447 | 372 | 152.15% | No |
| EOSE251114P00014500 | 11/5 3:52 PM | 14.50 | 1.22 | 1.12 | 1.28 | -0.29 | -19.21% | 111 | 564 | 149.61% | No |
| EOSE251114P00015000 | 11/5 3:57 PM | 15.00 | 1.55 | 1.39 | 1.56 | -0.39 | -20.10% | 44 | 697 | 150.39% | Yes |
| EOSE251114P00015500 | 11/5 3:56 PM | 15.50 | 1.75 | 1.68 | 1.9 | -0.38 | -17.84% | 34 | 474 | 152.54% | Yes |
| EOSE251114P00016000 | 11/5 3:37 PM | 16.00 | 1.95 | 1.97 | 2.54 | -0.62 | -24.12% | 11 | 1150 | 168.36% | Yes |
| EOSE251114P00016500 | 11/3 1:42 PM | 16.50 | 1.83 | 2.37 | 2.57 | 0.00 | 0.00% | 17 | 164 | 154.30% | Yes |
| EOSE251114P00017000 | 11/5 10:13 AM | 17.00 | 3.15 | 2.46 | 2.97 | 1.02 | 47.89% | 2 | 1174 | 139.84% | Yes |
| EOSE251114P00017500 | 10/31 3:10 PM | 17.50 | 2.51 | 2.83 | 3.8 | 0.00 | 0.00% | 27 | 34 | 166.02% | Yes |
| EOSE251114P00018000 | 11/4 3:12 PM | 18.00 | 4.25 | 3.2 | 3.95 | 0.00 | 0.00% | 27 | 84 | 148.05% | Yes |
| EOSE251114P00019000 | 10/28 1:14 PM | 19.00 | 4.30 | 4.05 | 5.5 | 0.00 | 0.00% | 6 | 61 | 198.05% | Yes |
| EOSE251114P00020000 | 11/3 1:17 PM | 20.00 | 4.50 | 4.9 | 6.45 | 0.00 | 0.00% | 7 | 33 | 205.66% | Yes |
| EOSE251114P00021000 | 10/15 9:40 AM | 21.00 | 5.10 | 5.5 | 7.4 | 0.00 | 0.00% | 0 | 2 | 188.28% | Yes |
| EOSE251114P00027000 | 11/5 11:11 AM | 27.00 | 12.93 | 11.5 | 13.2 | 0.18 | 1.41% | 2 | 80 | 248.44% | Yes |
| EOSE251114P00028000 | 10/31 2:21 PM | 28.00 | 13.50 | 12.35 | 14.4 | 0.00 | 0.00% | 1 | 1 | 265.63% | Yes |
| EOSE251114P00030000 | 10/16 1:58 PM | 30.00 | 14.37 | 14.35 | 16.85 | 0.00 | 0.00% | 0 | 1 | 335.55% | Yes |
