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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260116C00000500 | 10/22 10:26 AM | 0.50 | 14.91 | 13.25 | 15.15 | 0.00 | 0.00% | 10 | 700 | 0.00% | Yes |
| EOSE260116C00001000 | 10/31 3:42 PM | 1.00 | 15.15 | 13.5 | 14.8 | 0.00 | 0.00% | 600 | 10309 | 489.06% | Yes |
| EOSE260116C00001500 | 10/31 9:50 AM | 1.50 | 13.35 | 12.25 | 14.05 | 0.00 | 0.00% | 86 | 5618 | 550.78% | Yes |
| EOSE260116C00002000 | 10/31 1:49 PM | 2.00 | 13.80 | 11.25 | 13.5 | 0.00 | 0.00% | 26 | 7594 | 444.14% | Yes |
| EOSE260116C00002500 | 11/5 9:50 AM | 2.50 | 10.00 | 10.75 | 13.05 | -3.50 | -25.93% | 1 | 5423 | 397.66% | Yes |
| EOSE260116C00003000 | 11/5 3:59 PM | 3.00 | 11.00 | 11 | 13.1 | -0.07 | -0.63% | 3 | 7290 | 240.63% | Yes |
| EOSE260116C00003500 | 10/24 2:05 PM | 3.50 | 12.50 | 10.05 | 12.2 | 0.00 | 0.00% | 30 | 3266 | 342.58% | Yes |
| EOSE260116C00004000 | 11/3 9:30 AM | 4.00 | 11.89 | 9.7 | 11.7 | 0.00 | 0.00% | 20 | 8918 | 310.94% | Yes |
| EOSE260116C00004500 | 10/31 11:32 AM | 4.50 | 10.95 | 8.8 | 11.1 | 0.00 | 0.00% | 10 | 11754 | 270.70% | Yes |
| EOSE260116C00005000 | 11/5 3:18 PM | 5.00 | 10.45 | 9.7 | 10.45 | 0.70 | 7.18% | 77 | 39879 | 171.88% | Yes |
| EOSE260116C00005500 | 11/5 11:30 AM | 5.50 | 9.00 | 9.25 | 10.05 | 0.00 | 0.00% | 100 | 28904 | 170.70% | Yes |
| EOSE260116C00006000 | 11/4 10:17 AM | 6.00 | 8.95 | 8 | 9.55 | 0.00 | 0.00% | 2 | 4623 | 206.45% | Yes |
| EOSE260116C00007500 | 11/5 2:54 PM | 7.50 | 7.80 | 7 | 7.75 | 0.90 | 13.04% | 41 | 30707 | 68.75% | Yes |
| EOSE260116C00009000 | 11/5 2:22 PM | 9.00 | 6.60 | 6.1 | 7 | 0.40 | 6.45% | 4 | 2623 | 129.79% | Yes |
| EOSE260116C00010000 | 11/5 3:59 PM | 10.00 | 5.50 | 5.55 | 6 | 0.57 | 11.56% | 245 | 28142 | 124.41% | Yes |
| EOSE260116C00011000 | 11/5 2:32 PM | 11.00 | 5.25 | 5 | 5.2 | 0.80 | 17.98% | 23 | 3651 | 122.46% | Yes |
| EOSE260116C00012500 | 11/5 3:49 PM | 12.50 | 4.27 | 4.05 | 4.45 | 0.69 | 19.27% | 96 | 11715 | 122.27% | Yes |
| EOSE260116C00014000 | 11/5 3:59 PM | 14.00 | 3.40 | 3.3 | 3.5 | 0.49 | 16.84% | 475 | 1407 | 116.70% | Yes |
| EOSE260116C00015000 | 11/5 3:59 PM | 15.00 | 2.99 | 2.9 | 3.1 | 0.39 | 15.00% | 1307 | 23697 | 117.33% | No |
| EOSE260116C00016000 | 11/5 3:42 PM | 16.00 | 2.81 | 2.62 | 2.76 | 0.64 | 29.49% | 385 | 4796 | 119.53% | No |
| EOSE260116C00017000 | 11/5 3:54 PM | 17.00 | 2.35 | 2.22 | 2.5 | 0.41 | 21.13% | 129 | 3682 | 119.24% | No |
| EOSE260116C00018000 | 11/5 3:55 PM | 18.00 | 2.10 | 2 | 2.12 | 0.40 | 23.53% | 516 | 12090 | 118.56% | No |
| EOSE260116C00019000 | 11/5 3:58 PM | 19.00 | 1.91 | 1.72 | 2.09 | 0.09 | 4.95% | 14 | 779 | 122.17% | No |
| EOSE260116C00020000 | 11/5 3:57 PM | 20.00 | 1.58 | 1.52 | 1.65 | 0.28 | 21.54% | 4123 | 20086 | 118.26% | No |
| EOSE260116C00021000 | 11/5 3:45 PM | 21.00 | 1.45 | 1.08 | 1.73 | 0.25 | 20.83% | 414 | 3688 | 118.65% | No |
| EOSE260116C00022000 | 11/5 3:37 PM | 22.00 | 1.35 | 0.78 | 1.29 | 0.29 | 27.36% | 58 | 6551 | 109.86% | No |
| EOSE260116C00023000 | 11/5 11:13 AM | 23.00 | 1.00 | 0.93 | 1.47 | 0.00 | 0.00% | 1 | 1073 | 123.54% | No |
| EOSE260116C00024000 | 11/5 2:39 PM | 24.00 | 1.05 | 1 | 1.24 | 0.00 | 0.00% | 6 | 298 | 125.88% | No |
| EOSE260116C00025000 | 11/5 3:43 PM | 25.00 | 1.00 | 0.78 | 1.07 | 0.19 | 23.46% | 194 | 8250 | 122.36% | No |
| EOSE260116C00026000 | 11/5 12:31 PM | 26.00 | 0.77 | 0.68 | 1.08 | -0.09 | -10.47% | 7 | 307 | 125.29% | No |
| EOSE260116C00027000 | 10/29 3:13 PM | 27.00 | 0.83 | 0.6 | 0.93 | 0.00 | 0.00% | 5 | 259 | 124.22% | No |
| EOSE260116C00028000 | 11/5 3:09 PM | 28.00 | 0.79 | 0.59 | 0.85 | 0.12 | 17.91% | 4 | 436 | 126.17% | No |
| EOSE260116C00029000 | 11/4 3:57 PM | 29.00 | 0.58 | 0.46 | 0.81 | 0.00 | 0.00% | 2 | 1559 | 125.59% | No |
| EOSE260116C00030000 | 11/5 3:57 PM | 30.00 | 0.62 | 0.54 | 0.69 | 0.08 | 14.81% | 143 | 14665 | 128.42% | No |
| EOSE260116C00032000 | 10/28 9:40 AM | 32.00 | 0.60 | 0.18 | 0.69 | 0.00 | 0.00% | 0 | 1 | 124.02% | No |
| EOSE260116C00033000 | 10/27 1:24 PM | 33.00 | 0.65 | 0.22 | 0.65 | 0.00 | 0.00% | 3 | 18 | 127.25% | No |
| EOSE260116C00034000 | 11/4 9:55 AM | 34.00 | 0.46 | 0.2 | 0.62 | 0.00 | 0.00% | 56 | 239 | 128.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260116P00000500 | 10/9 12:07 PM | 0.50 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 5 | 4870 | 521.88% | No |
| EOSE260116P00001000 | 10/15 11:17 AM | 1.00 | 0.03 | 0 | 1.63 | 0.00 | 0.00% | 200 | 3716 | 854.69% | No |
| EOSE260116P00001500 | 11/4 12:59 PM | 1.50 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 2 | 1791 | 271.88% | No |
| EOSE260116P00002000 | 11/4 12:59 PM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 7506 | 168.75% | No |
| EOSE260116P00002500 | 11/5 2:32 PM | 2.50 | 0.02 | 0.02 | 0.09 | -0.05 | -71.43% | 1 | 4882 | 209.38% | No |
| EOSE260116P00003000 | 11/3 10:46 AM | 3.00 | 0.06 | 0 | 0.13 | 0.00 | 0.00% | 4 | 6282 | 193.75% | No |
| EOSE260116P00003500 | 10/20 10:11 AM | 3.50 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 4 | 5832 | 177.34% | No |
| EOSE260116P00004000 | 10/30 10:21 AM | 4.00 | 0.09 | 0 | 0.54 | 0.00 | 0.00% | 100 | 5109 | 216.41% | No |
| EOSE260116P00004500 | 11/4 10:31 AM | 4.50 | 0.09 | 0 | 0.16 | 0.00 | 0.00% | 100 | 903 | 151.56% | No |
| EOSE260116P00005000 | 11/5 12:53 PM | 5.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 1 | 8494 | 140.63% | No |
| EOSE260116P00005500 | 10/31 10:19 AM | 5.50 | 0.11 | 0.09 | 0.21 | 0.00 | 0.00% | 1 | 1395 | 145.31% | No |
| EOSE260116P00006000 | 10/31 11:37 AM | 6.00 | 0.15 | 0.04 | 0.25 | 0.00 | 0.00% | 1 | 1437 | 132.81% | No |
| EOSE260116P00007500 | 11/5 2:33 PM | 7.50 | 0.27 | 0.26 | 0.53 | -0.01 | -3.57% | 12 | 9152 | 135.55% | No |
| EOSE260116P00009000 | 11/4 1:37 PM | 9.00 | 0.61 | 0.48 | 0.75 | 0.00 | 0.00% | 18 | 1030 | 124.22% | No |
| EOSE260116P00010000 | 11/5 3:57 PM | 10.00 | 0.84 | 0.8 | 0.9 | -0.03 | -3.45% | 108 | 5437 | 120.31% | No |
| EOSE260116P00011000 | 11/5 3:07 PM | 11.00 | 1.07 | 1.1 | 1.23 | -0.12 | -10.08% | 20 | 806 | 118.36% | No |
| EOSE260116P00012500 | 11/5 1:41 PM | 12.50 | 1.72 | 1.65 | 2.01 | -0.18 | -9.47% | 419 | 2887 | 119.53% | No |
| EOSE260116P00014000 | 11/5 2:05 PM | 14.00 | 2.47 | 2.38 | 2.97 | -0.10 | -3.89% | 2 | 1761 | 122.22% | No |
| EOSE260116P00015000 | 11/5 3:59 PM | 15.00 | 3.10 | 2.49 | 3.5 | -0.10 | -3.13% | 338 | 827 | 111.72% | Yes |
| EOSE260116P00016000 | 11/5 3:55 PM | 16.00 | 3.75 | 3.6 | 3.95 | -0.25 | -6.25% | 99 | 962 | 117.38% | Yes |
| EOSE260116P00017000 | 11/5 2:04 PM | 17.00 | 4.35 | 4.05 | 5.25 | -0.35 | -7.45% | 1 | 690 | 124.90% | Yes |
| EOSE260116P00018000 | 11/5 10:19 AM | 18.00 | 5.40 | 4.25 | 5.85 | -0.15 | -2.70% | 139 | 708 | 112.84% | Yes |
| EOSE260116P00019000 | 11/5 10:27 AM | 19.00 | 6.15 | 5.7 | 6.35 | 0.00 | 0.00% | 22 | 297 | 121.44% | Yes |
| EOSE260116P00020000 | 11/4 1:25 PM | 20.00 | 6.90 | 6.2 | 7.6 | 0.00 | 0.00% | 11 | 107 | 125.20% | Yes |
| EOSE260116P00021000 | 10/14 10:36 AM | 21.00 | 7.00 | 7 | 8.75 | 0.00 | 0.00% | 3 | 56 | 132.03% | Yes |
| EOSE260116P00022000 | 11/5 10:09 AM | 22.00 | 8.77 | 7.75 | 9.1 | 0.22 | 2.57% | 2 | 178 | 120.70% | Yes |
| EOSE260116P00023000 | 10/13 12:02 PM | 23.00 | 8.30 | 8.65 | 9.85 | 0.00 | 0.00% | 2 | 7 | 119.53% | Yes |
| EOSE260116P00024000 | 10/16 11:04 AM | 24.00 | 9.25 | 9.25 | 10.95 | 0.00 | 0.00% | 0 | 9 | 118.65% | Yes |
| EOSE260116P00025000 | 10/20 11:36 AM | 25.00 | 11.00 | 10.45 | 11.85 | 0.00 | 0.00% | 7 | 18 | 126.47% | Yes |
| EOSE260116P00026000 | 10/15 11:36 AM | 26.00 | 10.35 | 11.35 | 12.75 | 0.00 | 0.00% | 2 | 4 | 126.76% | Yes |
| EOSE260116P00027000 | 10/10 9:54 AM | 27.00 | 13.80 | 11.85 | 13.7 | 0.00 | 0.00% | 0 | 12 | 117.19% | Yes |
| EOSE260116P00028000 | 10/16 11:41 AM | 28.00 | 13.15 | 13.1 | 14.65 | 0.00 | 0.00% | 2 | 75 | 127.05% | Yes |
| EOSE260116P00030000 | 10/14 3:14 PM | 30.00 | 14.19 | 14.85 | 16.6 | 0.00 | 0.00% | 1 | 79 | 126.56% | Yes |
