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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251128C00005000 | 10/20 9:32 AM | 5.00 | 10.00 | 8.6 | 11.95 | 0.00 | 0.00% | 3 | 3 | 362.89% | Yes |
| EOSE251128C00009000 | 10/10 10:32 AM | 9.00 | 5.48 | 5.05 | 7.2 | 0.00 | 0.00% | 0 | 11 | 166.02% | Yes |
| EOSE251128C00010000 | 10/27 3:16 PM | 10.00 | 5.70 | 3.45 | 6.45 | 0.00 | 0.00% | 2 | 8 | 104.30% | Yes |
| EOSE251128C00010500 | 10/24 10:07 AM | 10.50 | 5.85 | 3.5 | 5.8 | 0.00 | 0.00% | 1 | 3 | 128.91% | Yes |
| EOSE251128C00011000 | 11/4 3:51 PM | 11.00 | 4.75 | 3.25 | 4.8 | 0.00 | 0.00% | 10 | 13 | 97.66% | Yes |
| EOSE251128C00011500 | 11/4 1:39 PM | 11.50 | 3.45 | 2.9 | 4.35 | 0.00 | 0.00% | 30 | 66 | 100.39% | Yes |
| EOSE251128C00012000 | 11/4 10:39 AM | 12.00 | 3.38 | 2.55 | 4 | 0.00 | 0.00% | 2 | 138 | 105.27% | Yes |
| EOSE251128C00012500 | 10/30 10:18 AM | 12.50 | 2.85 | 2.2 | 3.6 | 0.00 | 0.00% | 1 | 4 | 104.10% | Yes |
| EOSE251128C00013000 | 11/5 2:37 PM | 13.00 | 2.95 | 2.13 | 2.85 | 0.45 | 18.00% | 10 | 93 | 98.05% | Yes |
| EOSE251128C00013500 | 10/30 9:47 AM | 13.50 | 2.55 | 2.42 | 2.93 | 0.00 | 0.00% | 11 | 11 | 135.94% | Yes |
| EOSE251128C00014000 | 11/5 2:21 PM | 14.00 | 2.30 | 2.09 | 2.7 | 0.50 | 27.78% | 20 | 59 | 134.57% | Yes |
| EOSE251128C00014500 | 11/5 3:38 PM | 14.50 | 2.15 | 1.89 | 2.35 | 0.63 | 41.45% | 87 | 131 | 132.23% | Yes |
| EOSE251128C00015000 | 11/5 3:46 PM | 15.00 | 1.95 | 1.7 | 1.88 | 0.41 | 26.62% | 251 | 316 | 124.81% | No |
| EOSE251128C00015500 | 11/5 3:59 PM | 15.50 | 1.54 | 1.49 | 1.66 | 0.10 | 6.94% | 45 | 1446 | 124.02% | No |
| EOSE251128C00016000 | 11/5 3:57 PM | 16.00 | 1.38 | 1.35 | 1.48 | 0.35 | 33.98% | 291 | 409 | 125.59% | No |
| EOSE251128C00016500 | 11/5 3:57 PM | 16.50 | 1.24 | 1.09 | 1.33 | 0.31 | 33.33% | 8 | 51 | 122.85% | No |
| EOSE251128C00017000 | 11/5 3:49 PM | 17.00 | 1.24 | 0.68 | 1.16 | 0.36 | 40.91% | 10 | 461 | 112.70% | No |
| EOSE251128C00017500 | 11/5 1:06 PM | 17.50 | 0.94 | 0.91 | 1.04 | -0.08 | -7.84% | 20 | 282 | 125.98% | No |
| EOSE251128C00018000 | 11/5 3:54 PM | 18.00 | 0.95 | 0.81 | 0.93 | 0.24 | 33.80% | 33 | 443 | 126.95% | No |
| EOSE251128C00018500 | 11/5 2:36 PM | 18.50 | 0.84 | 0.72 | 0.84 | 0.27 | 47.37% | 3 | 117 | 128.13% | No |
| EOSE251128C00019000 | 11/5 1:54 PM | 19.00 | 0.72 | 0.6 | 0.88 | 0.14 | 24.14% | 107 | 204 | 132.42% | No |
| EOSE251128C00019500 | 11/5 1:50 PM | 19.50 | 0.60 | 0.55 | 0.79 | -0.45 | -42.86% | 1 | 57 | 133.79% | No |
| EOSE251128C00020000 | 11/5 3:48 PM | 20.00 | 0.55 | 0.01 | 0.98 | 0.11 | 25.00% | 125 | 586 | 125.00% | No |
| EOSE251128C00021000 | 11/5 3:49 PM | 21.00 | 0.48 | 0.4 | 0.64 | -0.24 | -33.33% | 24 | 154 | 139.26% | No |
| EOSE251128C00022000 | 11/3 2:08 PM | 22.00 | 0.57 | 0.05 | 0.75 | 0.00 | 0.00% | 208 | 414 | 138.09% | No |
| EOSE251128C00023000 | 11/3 9:30 AM | 23.00 | 0.49 | 0.22 | 0.49 | 0.00 | 0.00% | 1 | 118 | 142.97% | No |
| EOSE251128C00024000 | 11/4 12:06 PM | 24.00 | 0.34 | 0.02 | 0.46 | 0.00 | 0.00% | 50 | 63 | 137.11% | No |
| EOSE251128C00025000 | 11/4 11:39 AM | 25.00 | 0.28 | 0.21 | 0.44 | 0.00 | 0.00% | 17 | 227 | 156.64% | No |
| EOSE251128C00026000 | 10/24 2:13 PM | 26.00 | 0.51 | 0.07 | 0.71 | 0.00 | 0.00% | 1 | 1 | 172.66% | No |
| EOSE251128C00029000 | 11/5 9:33 AM | 29.00 | 0.22 | 0.05 | 0.63 | -0.16 | -42.11% | 1 | 2 | 188.09% | No |
| EOSE251128C00030000 | 11/5 9:31 AM | 30.00 | 0.17 | 0.05 | 0.44 | -0.02 | -10.53% | 7 | 770 | 180.47% | No |
| EOSE251128C00032000 | 10/30 1:59 PM | 32.00 | 0.13 | 0 | 0.76 | 0.00 | 0.00% | 0 | 1 | 212.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251128P00007000 | 10/21 9:56 AM | 7.00 | 0.29 | 0 | 0.95 | 0.00 | 0.00% | 0 | 1 | 275.39% | No |
| EOSE251128P00008000 | 10/20 11:50 AM | 8.00 | 0.24 | 0 | 0.95 | 0.00 | 0.00% | 1 | 50 | 235.16% | No |
| EOSE251128P00009000 | 11/5 3:57 PM | 9.00 | 0.11 | 0.1 | 0.19 | -0.04 | -26.67% | 2 | 5130 | 141.41% | No |
| EOSE251128P00009500 | 10/17 1:02 PM | 9.50 | 0.43 | 0.01 | 0.63 | 0.00 | 0.00% | 4 | 9 | 160.94% | No |
| EOSE251128P00010000 | 11/4 2:17 PM | 10.00 | 0.25 | 0.04 | 0.56 | 0.00 | 0.00% | 3 | 155 | 143.75% | No |
| EOSE251128P00010500 | 11/3 2:09 PM | 10.50 | 0.26 | 0.19 | 0.57 | 0.00 | 0.00% | 6 | 39 | 141.21% | No |
| EOSE251128P00011000 | 11/5 3:49 PM | 11.00 | 0.52 | 0.26 | 0.78 | 0.02 | 4.00% | 2 | 176 | 144.14% | No |
| EOSE251128P00011500 | 11/4 1:41 PM | 11.50 | 0.56 | 0.35 | 0.62 | 0.00 | 0.00% | 46 | 214 | 126.17% | No |
| EOSE251128P00012000 | 11/5 3:49 PM | 12.00 | 0.57 | 0.54 | 0.7 | -0.21 | -26.92% | 4 | 185 | 125.59% | No |
| EOSE251128P00012500 | 11/5 2:26 PM | 12.50 | 0.73 | 0.66 | 0.98 | -0.12 | -14.12% | 1 | 134 | 128.91% | No |
| EOSE251128P00013000 | 11/5 1:04 PM | 13.00 | 0.96 | 0.82 | 1.15 | -0.09 | -8.57% | 1 | 626 | 126.95% | No |
| EOSE251128P00013500 | 11/5 3:41 PM | 13.50 | 1.04 | 1.08 | 1.26 | -0.15 | -12.61% | 7 | 80 | 125.00% | No |
| EOSE251128P00014000 | 11/5 3:59 PM | 14.00 | 1.40 | 1.28 | 1.45 | -0.02 | -1.41% | 408 | 187 | 122.46% | No |
| EOSE251128P00014500 | 11/5 11:46 AM | 14.50 | 1.74 | 1.51 | 1.73 | -0.20 | -10.31% | 7 | 151 | 122.56% | No |
| EOSE251128P00015000 | 11/5 3:57 PM | 15.00 | 1.87 | 1.82 | 1.98 | -0.44 | -19.05% | 7 | 229 | 122.85% | Yes |
| EOSE251128P00015500 | 11/5 3:53 PM | 15.50 | 2.16 | 2.07 | 2.3 | -0.09 | -4.00% | 3 | 155 | 122.07% | Yes |
| EOSE251128P00016000 | 11/5 2:59 PM | 16.00 | 2.30 | 2.4 | 2.61 | -0.63 | -21.50% | 2 | 157 | 122.27% | Yes |
| EOSE251128P00016500 | 11/3 3:07 PM | 16.50 | 2.41 | 2.44 | 2.99 | 0.00 | 0.00% | 3 | 87 | 113.57% | Yes |
| EOSE251128P00017000 | 10/31 3:45 PM | 17.00 | 2.68 | 2.85 | 3.85 | 0.00 | 0.00% | 6 | 51 | 133.01% | Yes |
| EOSE251128P00017500 | 10/28 1:44 PM | 17.50 | 3.80 | 3.2 | 4.25 | 0.00 | 0.00% | 1 | 17 | 133.79% | Yes |
| EOSE251128P00018000 | 10/16 12:58 PM | 18.00 | 4.10 | 3.6 | 4.65 | 0.00 | 0.00% | 2 | 3 | 135.35% | Yes |
| EOSE251128P00018500 | 10/13 11:01 AM | 18.50 | 4.10 | 3.95 | 5 | 0.00 | 0.00% | 2 | 21 | 132.23% | Yes |
| EOSE251128P00019000 | 10/21 9:46 AM | 19.00 | 4.85 | 4.4 | 5.4 | 0.00 | 0.00% | 45 | 54 | 133.98% | Yes |
| EOSE251128P00019500 | 10/9 3:22 PM | 19.50 | 5.95 | 4.55 | 6.2 | 0.00 | 0.00% | 0 | 27 | 139.06% | Yes |
| EOSE251128P00020000 | 11/3 1:17 PM | 20.00 | 4.86 | 5.2 | 6.8 | 0.00 | 0.00% | 7 | 14 | 155.86% | Yes |
| EOSE251128P00021000 | 10/13 11:02 AM | 21.00 | 5.95 | 5.8 | 8 | 0.00 | 0.00% | 0 | 2 | 160.35% | Yes |
| EOSE251128P00022000 | 10/13 11:33 AM | 22.00 | 7.00 | 6.9 | 8.1 | 0.00 | 0.00% | 0 | 1 | 133.79% | Yes |
| EOSE251128P00025000 | 10/24 3:44 PM | 25.00 | 9.44 | 9.15 | 11.95 | 0.00 | 0.00% | 5 | 3 | 166.99% | Yes |
