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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251205C00010000 | 11/3 2:51 PM | 10.00 | 5.75 | 4.15 | 5.75 | 0.00 | 0.00% | 132 | 157 | 91.41% | Yes |
| EOSE251205C00012000 | 10/31 2:43 PM | 12.00 | 4.75 | 2.7 | 4.15 | 0.00 | 0.00% | 25 | 25 | 105.27% | Yes |
| EOSE251205C00013500 | 11/5 9:44 AM | 13.50 | 2.14 | 2.57 | 3.15 | -1.11 | -34.15% | 3 | 1 | 131.06% | Yes |
| EOSE251205C00014000 | 11/5 11:02 AM | 14.00 | 2.10 | 2.35 | 2.93 | 0.10 | 5.00% | 1 | 30 | 133.11% | Yes |
| EOSE251205C00014500 | 11/5 1:22 PM | 14.50 | 2.29 | 2.05 | 2.62 | 0.46 | 25.14% | 3 | 81 | 128.81% | Yes |
| EOSE251205C00015000 | 11/5 3:51 PM | 15.00 | 2.05 | 1.83 | 2.28 | 0.35 | 20.59% | 90 | 1456 | 125.10% | No |
| EOSE251205C00015500 | 11/5 3:22 PM | 15.50 | 2.00 | 1.7 | 2.14 | 0.61 | 43.88% | 5 | 99 | 128.91% | No |
| EOSE251205C00016000 | 11/5 3:58 PM | 16.00 | 1.58 | 1.16 | 1.94 | 0.26 | 19.70% | 16 | 181 | 117.97% | No |
| EOSE251205C00016500 | 11/5 1:50 PM | 16.50 | 1.50 | 1.37 | 1.77 | 0.35 | 30.43% | 11 | 29 | 128.91% | No |
| EOSE251205C00017000 | 11/5 3:13 PM | 17.00 | 1.55 | 1.23 | 1.5 | -0.29 | -15.76% | 75 | 53 | 125.78% | No |
| EOSE251205C00017500 | 11/5 2:43 PM | 17.50 | 1.30 | 1.08 | 1.45 | -0.45 | -25.71% | 22 | 74 | 128.13% | No |
| EOSE251205C00018000 | 11/5 3:30 PM | 18.00 | 1.20 | 0.9 | 1.34 | 0.13 | 12.15% | 41 | 15 | 126.95% | No |
| EOSE251205C00018500 | 11/5 11:05 AM | 18.50 | 0.88 | 0.71 | 1.09 | -0.07 | -7.37% | 8 | 28 | 120.12% | No |
| EOSE251205C00019000 | 11/4 3:28 PM | 19.00 | 0.72 | 0.72 | 1.12 | 0.00 | 0.00% | 30 | 35 | 128.13% | No |
| EOSE251205C00019500 | 11/5 2:08 PM | 19.50 | 0.72 | 0.72 | 1.1 | -0.53 | -42.40% | 4 | 1 | 133.79% | No |
| EOSE251205C00020000 | 11/5 3:04 PM | 20.00 | 0.96 | 0.64 | 0.95 | -0.02 | -2.04% | 7 | 31 | 131.84% | No |
| EOSE251205C00021000 | 11/3 9:41 AM | 21.00 | 1.00 | 0.52 | 0.83 | 0.00 | 0.00% | 6 | 24 | 134.18% | No |
| EOSE251205C00022000 | 11/3 11:44 AM | 22.00 | 0.66 | 0.32 | 1.66 | 0.00 | 0.00% | 1 | 6 | 167.09% | No |
| EOSE251205C00024000 | 10/31 12:03 PM | 24.00 | 0.61 | 0.26 | 0.83 | 0.00 | 0.00% | 3 | 3 | 150.98% | No |
| EOSE251205C00025000 | 11/4 10:20 AM | 25.00 | 0.79 | 0.26 | 0.57 | 0.38 | 92.68% | 4 | 19 | 146.68% | No |
| EOSE251205C00026000 | 11/5 10:04 AM | 26.00 | 0.72 | 0.23 | 0.72 | 0.16 | 28.57% | 4 | 4 | 159.77% | No |
| EOSE251205C00027000 | 10/29 2:08 PM | 27.00 | 0.26 | 0.14 | 0.47 | -0.04 | -13.33% | 1 | 50 | 148.44% | No |
| EOSE251205C00030000 | 10/24 2:40 PM | 30.00 | 0.70 | 0.02 | 0.77 | 0.00 | 0.00% | 1 | 1 | 176.76% | No |
| EOSE251205C00031000 | 11/5 9:33 AM | 31.00 | 0.28 | 0.04 | 1.03 | -0.12 | -30.00% | 1 | 1 | 197.07% | No |
| EOSE251205C00032000 | 10/30 3:50 PM | 32.00 | 0.25 | 0.06 | 0.82 | 0.00 | 0.00% | 3 | 4 | 192.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251205P00009000 | 11/4 11:39 AM | 9.00 | 0.20 | 0.08 | 0.3 | 0.00 | 0.00% | 6 | 5270 | 132.81% | No |
| EOSE251205P00009500 | 10/23 12:55 PM | 9.50 | 0.37 | 0.1 | 0.59 | 0.00 | 0.00% | 0 | 1 | 144.34% | No |
| EOSE251205P00010000 | 10/31 11:13 AM | 10.00 | 0.35 | 0.07 | 0.73 | 0.03 | 9.38% | 2 | 15 | 138.48% | No |
| EOSE251205P00010500 | 10/30 12:43 PM | 10.50 | 0.65 | 0.32 | 0.65 | 0.00 | 0.00% | 2 | 21 | 135.35% | No |
| EOSE251205P00011000 | 10/31 1:46 PM | 11.00 | 0.60 | 0.4 | 0.78 | 0.10 | 20.00% | 3 | 191 | 132.81% | No |
| EOSE251205P00011500 | 11/4 3:12 PM | 11.50 | 0.75 | 0.36 | 0.76 | 0.00 | 0.00% | 9 | 55 | 117.38% | No |
| EOSE251205P00012000 | 11/4 3:53 PM | 12.00 | 0.82 | 0.56 | 0.98 | 0.00 | 0.00% | 47 | 183 | 122.27% | No |
| EOSE251205P00012500 | 11/5 10:17 AM | 12.50 | 1.10 | 0.75 | 1.1 | 0.09 | 8.91% | 1 | 7 | 120.61% | No |
| EOSE251205P00013000 | 11/4 1:43 PM | 13.00 | 1.27 | 0.93 | 1.62 | 0.00 | 0.00% | 17 | 23 | 131.06% | No |
| EOSE251205P00013500 | 11/5 3:24 PM | 13.50 | 1.20 | 1.16 | 2 | -0.16 | -11.76% | 8 | 36 | 136.23% | No |
| EOSE251205P00014000 | 11/5 3:15 PM | 14.00 | 1.41 | 1.35 | 2.6 | -0.49 | -25.79% | 14 | 118 | 145.31% | No |
| EOSE251205P00014500 | 11/5 2:22 PM | 14.50 | 1.90 | 1.55 | 2.06 | -0.25 | -11.63% | 1 | 100 | 118.46% | No |
| EOSE251205P00015000 | 11/5 3:38 PM | 15.00 | 2.03 | 1.81 | 2.4 | -0.11 | -5.14% | 3 | 66 | 119.73% | Yes |
| EOSE251205P00015500 | 10/31 1:04 PM | 15.50 | 2.29 | 2.07 | 2.72 | 0.00 | 0.00% | 60 | 61 | 119.24% | Yes |
| EOSE251205P00016000 | 11/5 11:01 AM | 16.00 | 2.66 | 2.4 | 4.35 | -0.34 | -11.33% | 30 | 70 | 158.20% | Yes |
