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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251121C00000500 | 10/21 12:24 PM | 0.50 | 16.39 | 13.25 | 15.45 | 0.00 | 0.00% | 28 | 17 | 0.00% | Yes |
| EOSE251121C00001000 | 10/20 3:23 PM | 1.00 | 13.64 | 12.75 | 14.85 | 0.00 | 0.00% | 14 | 5 | 2850.00% | Yes |
| EOSE251121C00001500 | 10/20 3:14 PM | 1.50 | 13.21 | 12.25 | 14.1 | 0.00 | 0.00% | 26 | 96 | 1209.38% | Yes |
| EOSE251121C00002000 | 10/20 2:17 PM | 2.00 | 12.70 | 11.75 | 13.8 | 0.00 | 0.00% | 2 | 72 | 1125.00% | Yes |
| EOSE251121C00002500 | 10/16 11:49 AM | 2.50 | 13.40 | 11.25 | 13.1 | 0.00 | 0.00% | 1 | 103 | 867.19% | Yes |
| EOSE251121C00003000 | 10/24 12:08 PM | 3.00 | 13.15 | 10.75 | 12.55 | 0.00 | 0.00% | 1 | 444 | 748.44% | Yes |
| EOSE251121C00003500 | 10/22 9:31 AM | 3.50 | 12.38 | 10.2 | 12.05 | 0.00 | 0.00% | 1 | 360 | 673.44% | Yes |
| EOSE251121C00004000 | 11/5 2:48 PM | 4.00 | 11.20 | 10.75 | 11 | -0.98 | -8.05% | 1 | 1372 | 271.88% | Yes |
| EOSE251121C00004500 | 10/21 9:31 AM | 4.50 | 12.20 | 9.3 | 10.95 | 0.00 | 0.00% | 1 | 1691 | 529.69% | Yes |
| EOSE251121C00005000 | 11/5 2:33 PM | 5.00 | 10.05 | 9.15 | 10.25 | 0.76 | 8.18% | 3 | 7277 | 427.34% | Yes |
| EOSE251121C00005500 | 11/5 2:59 PM | 5.50 | 9.80 | 9.25 | 9.7 | 0.71 | 7.81% | 25 | 5553 | 290.63% | Yes |
| EOSE251121C00006000 | 11/5 3:42 PM | 6.00 | 9.01 | 8.2 | 9.45 | 0.27 | 3.09% | 6 | 3359 | 414.84% | Yes |
| EOSE251121C00007500 | 11/5 3:19 PM | 7.50 | 7.60 | 7.2 | 7.95 | -0.56 | -6.86% | 3016 | 16340 | 242.19% | Yes |
| EOSE251121C00009000 | 11/5 3:37 PM | 9.00 | 6.20 | 5.8 | 6.45 | 0.25 | 4.20% | 3 | 5362 | 199.22% | Yes |
| EOSE251121C00009500 | 10/24 10:24 AM | 9.50 | 6.50 | 4.4 | 6.15 | 0.00 | 0.00% | 1 | 1 | 268.36% | Yes |
| EOSE251121C00010000 | 11/5 3:40 PM | 10.00 | 5.30 | 4.8 | 5.4 | 1.13 | 27.10% | 2059 | 15438 | 160.94% | Yes |
| EOSE251121C00010500 | 10/29 2:07 PM | 10.50 | 5.06 | 3.65 | 5.55 | 0.00 | 0.00% | 8 | 43 | 145.70% | Yes |
| EOSE251121C00011000 | 11/5 3:53 PM | 11.00 | 4.20 | 3.9 | 4.25 | 0.75 | 21.74% | 8223 | 11729 | 126.56% | Yes |
| EOSE251121C00012000 | 11/5 3:17 PM | 12.00 | 3.65 | 3.25 | 3.8 | -0.31 | -7.83% | 33 | 17 | 155.66% | Yes |
| EOSE251121C00012500 | 11/5 3:57 PM | 12.50 | 2.93 | 2.93 | 3.05 | 0.44 | 17.67% | 128 | 8812 | 134.57% | Yes |
| EOSE251121C00013000 | 11/5 10:22 AM | 13.00 | 2.24 | 2.57 | 3.15 | -0.55 | -19.71% | 3 | 21 | 153.71% | Yes |
| EOSE251121C00013500 | 10/31 10:15 AM | 13.50 | 2.85 | 2.24 | 2.83 | 0.00 | 0.00% | 25 | 38 | 150.39% | Yes |
| EOSE251121C00014000 | 11/5 3:53 PM | 14.00 | 2.19 | 2.01 | 2.39 | 0.54 | 32.73% | 231 | 2729 | 144.63% | Yes |
| EOSE251121C00014500 | 11/5 3:24 PM | 14.50 | 2.05 | 1.34 | 2.03 | 0.58 | 39.46% | 241 | 326 | 122.46% | Yes |
| EOSE251121C00015000 | 11/5 3:59 PM | 15.00 | 1.60 | 1.49 | 1.64 | 0.37 | 30.08% | 1272 | 8472 | 131.45% | No |
| EOSE251121C00015500 | 11/5 3:53 PM | 15.50 | 1.40 | 1.26 | 1.54 | 0.26 | 22.81% | 98 | 309 | 134.57% | No |
| EOSE251121C00016000 | 11/5 3:58 PM | 16.00 | 1.25 | 1.16 | 1.34 | 0.29 | 30.21% | 2311 | 6161 | 137.21% | No |
| EOSE251121C00016500 | 11/5 3:52 PM | 16.50 | 1.07 | 1.01 | 1.57 | 0.23 | 27.38% | 175 | 316 | 153.81% | No |
| EOSE251121C00017000 | 11/5 3:59 PM | 17.00 | 0.93 | 0.89 | 1.06 | 0.17 | 22.37% | 683 | 4917 | 139.84% | No |
| EOSE251121C00017500 | 11/5 3:34 PM | 17.50 | 0.91 | 0.72 | 1.33 | 0.20 | 28.17% | 71 | 472 | 155.27% | No |
| EOSE251121C00018000 | 11/5 3:41 PM | 18.00 | 0.70 | 0.62 | 0.85 | 0.12 | 20.69% | 2482 | 6229 | 140.04% | No |
| EOSE251121C00018500 | 11/5 3:24 PM | 18.50 | 0.75 | 0.42 | 0.78 | 0.20 | 36.36% | 121 | 3059 | 136.52% | No |
| EOSE251121C00019000 | 11/5 3:43 PM | 19.00 | 0.62 | 0.47 | 0.65 | 0.16 | 34.78% | 1076 | 1813 | 141.02% | No |
| EOSE251121C00020000 | 11/5 3:59 PM | 20.00 | 0.46 | 0.45 | 0.46 | 0.07 | 17.95% | 2539 | 26202 | 145.51% | No |
| EOSE251121C00021000 | 11/5 3:58 PM | 21.00 | 0.37 | 0.25 | 0.41 | -0.03 | -7.50% | 37 | 4054 | 143.95% | No |
| EOSE251121C00022000 | 11/5 3:18 PM | 22.00 | 0.36 | 0.15 | 0.4 | 0.08 | 28.57% | 11 | 2890 | 148.44% | No |
| EOSE251121C00023000 | 11/5 2:52 PM | 23.00 | 0.39 | 0.06 | 0.52 | 0.02 | 5.41% | 13 | 3806 | 162.11% | No |
| EOSE251121C00024000 | 11/5 2:48 PM | 24.00 | 0.24 | 0.12 | 0.73 | 0.05 | 26.32% | 18 | 2036 | 191.80% | No |
| EOSE251121C00025000 | 11/5 3:07 PM | 25.00 | 0.22 | 0.1 | 0.27 | 0.01 | 4.76% | 164 | 4018 | 164.06% | No |
| EOSE251121C00026000 | 11/5 11:47 AM | 26.00 | 0.17 | 0.1 | 0.27 | 0.00 | 0.00% | 11 | 299 | 172.66% | No |
| EOSE251121C00027000 | 10/31 3:46 PM | 27.00 | 0.27 | 0.08 | 0.4 | 0.00 | 0.00% | 412 | 452 | 191.80% | No |
| EOSE251121C00028000 | 11/3 9:56 AM | 28.00 | 0.22 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 552 | 193.36% | No |
| EOSE251121C00029000 | 11/5 3:00 PM | 29.00 | 0.16 | 0.01 | 0.28 | 0.04 | 33.33% | 16 | 2050 | 187.50% | No |
| EOSE251121C00030000 | 11/5 3:10 PM | 30.00 | 0.12 | 0.06 | 0.16 | 0.01 | 9.09% | 74 | 14281 | 184.38% | No |
| EOSE251121C00031000 | 10/23 10:30 AM | 31.00 | 0.27 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 246.48% | No |
| EOSE251121C00033000 | 10/31 2:08 PM | 33.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 26 | 260.55% | No |
| EOSE251121C00034000 | 10/24 11:22 AM | 34.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 267.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251121P00000500 | 10/29 12:44 PM | 0.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 625.00% | No |
| EOSE251121P00001000 | 10/29 1:49 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 100 | 120 | 500.00% | No |
| EOSE251121P00001500 | 10/30 1:20 PM | 1.50 | 0.01 | 0 | 0.33 | 0.00 | 0.00% | 100 | 191 | 723.44% | No |
| EOSE251121P00002000 | 10/2 10:28 AM | 2.00 | 0.03 | 0 | 0.57 | 0.00 | 0.00% | 10 | 118 | 717.19% | No |
| EOSE251121P00002500 | 11/4 12:03 PM | 2.50 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 1 | 648 | 625.78% | No |
| EOSE251121P00003000 | 10/21 10:39 AM | 3.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 5 | 1011 | 398.44% | No |
| EOSE251121P00003500 | 10/20 9:49 AM | 3.50 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 50 | 619 | 360.94% | No |
| EOSE251121P00004000 | 11/3 10:46 AM | 4.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 5 | 1455 | 281.25% | No |
| EOSE251121P00004500 | 10/30 3:02 PM | 4.50 | 0.05 | 0 | 0.57 | 0.00 | 0.00% | 2 | 1194 | 425.78% | No |
| EOSE251121P00005000 | 10/20 11:30 AM | 5.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 4 | 1295 | 307.81% | No |
| EOSE251121P00005500 | 10/21 10:14 AM | 5.50 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1007 | 248.44% | No |
| EOSE251121P00006000 | 11/3 9:30 AM | 6.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 1 | 2583 | 246.09% | No |
| EOSE251121P00007000 | 10/23 2:37 PM | 7.00 | 0.09 | 0 | 0.3 | 0.00 | 0.00% | 0 | 0 | 240.63% | No |
| EOSE251121P00007500 | 11/5 2:24 PM | 7.50 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 2 | 20579 | 159.38% | No |
| EOSE251121P00008000 | 10/21 10:39 AM | 8.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 261.33% | No |
| EOSE251121P00009000 | 11/5 2:22 PM | 9.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 6 | 1541 | 155.47% | No |
| EOSE251121P00009500 | 11/4 11:09 AM | 9.50 | 0.11 | 0.07 | 0.72 | 0.00 | 0.00% | 50 | 107 | 206.64% | No |
| EOSE251121P00010000 | 11/5 3:55 PM | 10.00 | 0.17 | 0.13 | 0.19 | -0.04 | -19.05% | 324 | 14477 | 143.75% | No |
| EOSE251121P00010500 | 11/3 10:09 AM | 10.50 | 0.48 | 0.03 | 0.55 | 0.00 | 0.00% | 3 | 29 | 154.69% | No |
| EOSE251121P00011000 | 11/5 3:59 PM | 11.00 | 0.22 | 0.23 | 0.32 | -0.16 | -42.11% | 3272 | 2446 | 136.72% | No |
| EOSE251121P00011500 | 11/5 11:15 AM | 11.50 | 0.43 | 0.31 | 0.47 | -0.07 | -14.00% | 20 | 182 | 138.67% | No |
| EOSE251121P00012000 | 11/5 3:58 PM | 12.00 | 0.58 | 0.41 | 0.76 | -0.06 | -9.38% | 12 | 535 | 146.48% | No |
| EOSE251121P00012500 | 11/5 3:58 PM | 12.50 | 0.71 | 0.55 | 0.82 | -0.12 | -14.46% | 720 | 1597 | 140.43% | No |
| EOSE251121P00013000 | 11/5 3:48 PM | 13.00 | 0.75 | 0.7 | 0.94 | -0.28 | -27.18% | 267 | 416 | 136.33% | No |
| EOSE251121P00013500 | 11/5 2:47 PM | 13.50 | 0.95 | 0.88 | 1.18 | -0.20 | -17.39% | 10 | 272 | 137.31% | No |
| EOSE251121P00014000 | 11/5 3:52 PM | 14.00 | 1.17 | 1.1 | 1.45 | -0.36 | -23.53% | 128 | 2119 | 139.06% | No |
| EOSE251121P00014500 | 11/5 3:36 PM | 14.50 | 1.35 | 1.36 | 1.55 | -0.38 | -21.97% | 22 | 234 | 133.20% | No |
| EOSE251121P00015000 | 11/5 3:58 PM | 15.00 | 1.70 | 1.63 | 1.8 | -0.42 | -19.81% | 752 | 1417 | 132.23% | Yes |
| EOSE251121P00015500 | 11/5 2:19 PM | 15.50 | 2.01 | 1.88 | 2.46 | -0.43 | -17.62% | 5 | 133 | 145.12% | Yes |
| EOSE251121P00016000 | 11/5 3:45 PM | 16.00 | 2.20 | 2.22 | 2.75 | -0.51 | -18.82% | 2 | 957 | 144.92% | Yes |
| EOSE251121P00016500 | 11/4 2:43 PM | 16.50 | 3.20 | 2.61 | 2.82 | 0.00 | 0.00% | 1 | 724 | 136.13% | Yes |
| EOSE251121P00017000 | 11/5 3:53 PM | 17.00 | 3.00 | 3 | 3.15 | -0.70 | -18.92% | 1 | 1791 | 136.52% | Yes |
| EOSE251121P00017500 | 11/3 2:00 PM | 17.50 | 2.81 | 3.05 | 4.05 | 0.00 | 0.00% | 5 | 73 | 145.31% | Yes |
| EOSE251121P00018000 | 11/5 1:10 PM | 18.00 | 3.89 | 3.4 | 3.95 | 0.84 | 27.54% | 50 | 374 | 121.09% | Yes |
| EOSE251121P00018500 | 11/3 12:27 PM | 18.50 | 3.40 | 3.85 | 4.6 | 0.00 | 0.00% | 4 | 26 | 134.96% | Yes |
| EOSE251121P00019000 | 11/5 3:12 PM | 19.00 | 4.39 | 4.25 | 5.7 | 0.14 | 3.29% | 2 | 120 | 167.58% | Yes |
| EOSE251121P00020000 | 11/4 10:54 AM | 20.00 | 5.70 | 5.05 | 6.75 | 0.00 | 0.00% | 50 | 923 | 177.15% | Yes |
| EOSE251121P00021000 | 10/15 11:05 AM | 21.00 | 4.93 | 6 | 7.7 | 0.00 | 0.00% | 6 | 95 | 187.30% | Yes |
| EOSE251121P00022000 | 10/24 1:34 PM | 22.00 | 6.72 | 6.9 | 8.65 | 0.00 | 0.00% | 30 | 131 | 192.97% | Yes |
| EOSE251121P00023000 | 10/10 9:33 AM | 23.00 | 9.20 | 7.85 | 9.4 | 0.00 | 0.00% | 0 | 30 | 188.28% | Yes |
| EOSE251121P00024000 | 11/5 3:54 PM | 24.00 | 9.30 | 8.75 | 9.55 | 0.89 | 10.58% | 7 | 87 | 95.31% | Yes |
| EOSE251121P00025000 | 11/5 10:24 AM | 25.00 | 11.13 | 9.75 | 11.7 | 1.90 | 20.59% | 1 | 12 | 222.46% | Yes |
| EOSE251121P00027000 | 10/31 1:56 PM | 27.00 | 11.90 | 11.5 | 13.85 | 0.00 | 0.00% | 1 | 1 | 236.13% | Yes |
| EOSE251121P00028000 | 10/13 10:18 AM | 28.00 | 12.50 | 12.65 | 14.2 | 0.00 | 0.00% | 9 | 15 | 208.20% | Yes |
| EOSE251121P00029000 | 10/13 12:11 PM | 29.00 | 12.70 | 13.5 | 15.25 | 0.00 | 0.00% | 23 | 108 | 207.03% | Yes |
| EOSE251121P00030000 | 10/13 3:23 PM | 30.00 | 13.60 | 14.55 | 16.85 | 0.00 | 0.00% | 0 | 200 | 265.23% | Yes |
