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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251219C00007000 | 10/27 10:31 AM | 7.00 | 8.85 | 6.95 | 8.65 | 0.00 | 0.00% | 5 | 5 | 238.28% | Yes |
| EOSE251219C00009000 | 10/24 11:56 AM | 9.00 | 7.25 | 5.2 | 6.8 | 0.00 | 0.00% | 3 | 3 | 101.56% | Yes |
| EOSE251219C00010000 | 11/5 1:14 PM | 10.00 | 5.37 | 5.25 | 6.05 | -0.43 | -7.41% | 10 | 238 | 149.02% | Yes |
| EOSE251219C00012000 | 11/4 3:08 PM | 12.00 | 3.52 | 3.3 | 4.35 | 0.00 | 0.00% | 13 | 35 | 113.57% | Yes |
| EOSE251219C00013000 | 11/5 3:19 PM | 13.00 | 3.60 | 3.25 | 3.8 | -0.60 | -14.29% | 13 | 43 | 130.08% | Yes |
| EOSE251219C00014000 | 11/5 11:31 AM | 14.00 | 2.57 | 2.79 | 3.25 | 0.13 | 5.33% | 31 | 212 | 129.59% | Yes |
| EOSE251219C00015000 | 11/5 3:58 PM | 15.00 | 2.36 | 2.4 | 2.54 | 0.35 | 17.41% | 888 | 1007 | 123.73% | No |
| EOSE251219C00016000 | 11/5 3:58 PM | 16.00 | 2.08 | 2 | 2.15 | 0.43 | 26.06% | 170 | 770 | 122.85% | No |
| EOSE251219C00017000 | 11/5 3:59 PM | 17.00 | 1.58 | 1.58 | 1.93 | 0.18 | 12.86% | 127 | 1076 | 123.05% | No |
| EOSE251219C00018000 | 11/5 3:58 PM | 18.00 | 1.46 | 1.37 | 1.54 | 0.28 | 23.73% | 228 | 446 | 121.88% | No |
| EOSE251219C00019000 | 11/5 3:32 PM | 19.00 | 1.35 | 0.6 | 1.5 | 0.31 | 29.81% | 31 | 1083 | 112.79% | No |
| EOSE251219C00020000 | 11/5 3:58 PM | 20.00 | 1.09 | 0.93 | 1.25 | 0.32 | 41.56% | 531 | 3920 | 125.39% | No |
| EOSE251219C00021000 | 11/5 2:54 PM | 21.00 | 1.02 | 0.86 | 1.1 | -0.28 | -21.54% | 18 | 349 | 128.71% | No |
| EOSE251219C00022000 | 11/5 2:24 PM | 22.00 | 0.86 | 0.71 | 0.99 | -0.18 | -17.31% | 2 | 50 | 129.79% | No |
| EOSE251219C00023000 | 11/5 2:55 PM | 23.00 | 0.74 | 0.61 | 0.85 | 0.17 | 29.82% | 100 | 188 | 130.18% | No |
| EOSE251219C00024000 | 11/4 11:33 AM | 24.00 | 0.64 | 0.53 | 0.75 | 0.00 | 0.00% | 64 | 132 | 131.45% | No |
| EOSE251219C00025000 | 11/5 3:39 PM | 25.00 | 0.55 | 0.3 | 0.67 | 0.10 | 22.22% | 599 | 3061 | 126.76% | No |
| EOSE251219C00026000 | 11/3 3:54 PM | 26.00 | 0.62 | 0.4 | 0.88 | 0.00 | 0.00% | 17 | 85 | 144.24% | No |
| EOSE251219C00027000 | 10/31 12:57 PM | 27.00 | 0.59 | 0.01 | 0.79 | 0.00 | 0.00% | 4 | 34 | 131.25% | No |
| EOSE251219C00028000 | 11/3 10:10 AM | 28.00 | 0.60 | 0.08 | 0.93 | 0.00 | 0.00% | 2 | 4 | 145.51% | No |
| EOSE251219C00029000 | 10/29 1:42 PM | 29.00 | 0.52 | 0.23 | 0.55 | 0.00 | 0.00% | 4 | 4 | 140.63% | No |
| EOSE251219C00030000 | 11/5 1:18 PM | 30.00 | 0.33 | 0.2 | 0.45 | -0.03 | -8.33% | 240 | 317 | 139.26% | No |
| EOSE251219C00031000 | 10/30 11:07 AM | 31.00 | 0.25 | 0.06 | 0.49 | 0.00 | 0.00% | 0 | 4 | 138.28% | No |
| EOSE251219C00033000 | 10/24 9:43 AM | 33.00 | 0.42 | 0.19 | 0.44 | 0.00 | 0.00% | 65 | 125 | 150.98% | No |
| EOSE251219C00034000 | 11/5 1:49 PM | 34.00 | 0.28 | 0.17 | 0.34 | 0.02 | 7.69% | 197 | 1408 | 148.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE251219P00005000 | 10/30 3:24 PM | 5.00 | 0.09 | 0 | 0.36 | 0.00 | 0.00% | 0 | 100 | 210.55% | No |
| EOSE251219P00006000 | 10/31 10:43 AM | 6.00 | 0.07 | 0 | 0.19 | 0.00 | 0.00% | 40 | 60 | 155.47% | No |
| EOSE251219P00007000 | 11/5 3:56 PM | 7.00 | 0.15 | 0.06 | 0.15 | 0.01 | 7.14% | 29 | 28 | 134.38% | No |
| EOSE251219P00008000 | 11/4 11:48 AM | 8.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 4 | 19 | 133.59% | No |
| EOSE251219P00010000 | 11/5 3:46 PM | 10.00 | 0.46 | 0.44 | 0.57 | -0.09 | -16.36% | 49 | 725 | 124.41% | No |
| EOSE251219P00011000 | 11/5 3:34 PM | 11.00 | 0.69 | 0.68 | 0.76 | -0.21 | -23.33% | 96 | 1623 | 119.73% | No |
| EOSE251219P00012000 | 11/5 3:30 PM | 12.00 | 1.01 | 0.97 | 1.44 | -0.24 | -19.20% | 24 | 672 | 128.71% | No |
| EOSE251219P00013000 | 11/5 12:21 PM | 13.00 | 1.48 | 1.42 | 1.5 | -0.25 | -14.45% | 29 | 410 | 118.65% | No |
| EOSE251219P00014000 | 11/5 1:34 PM | 14.00 | 1.95 | 1.85 | 2.31 | -0.25 | -11.36% | 9 | 485 | 125.39% | No |
| EOSE251219P00015000 | 11/5 3:51 PM | 15.00 | 2.50 | 2.39 | 3.15 | -0.38 | -13.19% | 41 | 445 | 131.64% | Yes |
| EOSE251219P00016000 | 11/5 3:14 PM | 16.00 | 2.92 | 3 | 3.5 | -0.45 | -13.35% | 1 | 717 | 124.61% | Yes |
| EOSE251219P00017000 | 11/5 3:38 PM | 17.00 | 3.70 | 3.7 | 4.25 | -0.10 | -2.63% | 29 | 492 | 126.95% | Yes |
| EOSE251219P00018000 | 11/5 10:27 AM | 18.00 | 4.85 | 4.4 | 5.2 | 0.00 | 0.00% | 29 | 187 | 132.03% | Yes |
| EOSE251219P00019000 | 11/5 3:17 PM | 19.00 | 5.10 | 5.15 | 6 | 0.37 | 7.82% | 1 | 358 | 132.81% | Yes |
| EOSE251219P00020000 | 11/5 3:46 PM | 20.00 | 5.98 | 5 | 6.7 | 0.36 | 6.41% | 6 | 44 | 103.91% | Yes |
| EOSE251219P00021000 | 10/21 10:36 AM | 21.00 | 6.43 | 6.45 | 7.65 | 0.00 | 0.00% | 0 | 16 | 124.81% | Yes |
| EOSE251219P00022000 | 10/17 9:46 AM | 22.00 | 8.45 | 7.35 | 8.75 | 0.00 | 0.00% | 2 | 4 | 133.40% | Yes |
| EOSE251219P00023000 | 10/24 11:57 AM | 23.00 | 8.35 | 6.8 | 9.7 | 0.00 | 0.00% | 3 | 3 | 77.73% | Yes |
| EOSE251219P00025000 | 10/21 2:36 PM | 25.00 | 9.80 | 10.1 | 11.75 | 0.00 | 0.00% | 0 | 2 | 147.75% | Yes |
| EOSE251219P00026000 | 10/21 12:23 PM | 26.00 | 10.40 | 10.95 | 12.5 | 0.00 | 0.00% | 0 | 2 | 140.33% | Yes |
| EOSE251219P00028000 | 11/5 10:28 AM | 28.00 | 14.00 | 12.85 | 14.1 | 0.70 | 5.26% | 110 | 1 | 130.66% | Yes |
