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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260220C00001000 | 9/19 9:36 AM | 1.00 | 8.40 | 13.75 | 15.2 | 0.00 | 0.00% | 1 | 1 | 560.16% | Yes |
| EOSE260220C00001500 | 9/24 9:37 AM | 1.50 | 8.90 | 13.35 | 15.15 | 0.00 | 0.00% | 4 | 21 | 520.31% | Yes |
| EOSE260220C00002000 | 10/31 3:59 PM | 2.00 | 14.00 | 11.6 | 13.8 | 0.00 | 0.00% | 2 | 41 | 435.16% | Yes |
| EOSE260220C00002500 | 9/15 11:23 AM | 2.50 | 6.00 | 14.3 | 16.6 | 0.00 | 0.00% | 300 | 200 | 0.00% | Yes |
| EOSE260220C00003000 | 10/28 2:52 PM | 3.00 | 11.50 | 10.45 | 13.25 | 0.00 | 0.00% | 11 | 17 | 399.22% | Yes |
| EOSE260220C00003500 | 10/22 10:20 AM | 3.50 | 12.00 | 9.8 | 12.45 | 0.00 | 0.00% | 1 | 94 | 314.26% | Yes |
| EOSE260220C00004000 | 10/22 9:30 AM | 4.00 | 11.50 | 9.85 | 11.9 | 0.00 | 0.00% | 1 | 99 | 104.69% | Yes |
| EOSE260220C00004500 | 10/20 11:45 AM | 4.50 | 10.50 | 9.4 | 11.1 | 0.00 | 0.00% | 12 | 40 | 222.07% | Yes |
| EOSE260220C00005000 | 10/27 9:30 AM | 5.00 | 11.50 | 8.95 | 11.2 | 0.00 | 0.00% | 4 | 7667 | 140.82% | Yes |
| EOSE260220C00005500 | 10/28 9:55 AM | 5.50 | 9.38 | 8.5 | 10.2 | 0.00 | 0.00% | 1 | 7140 | 197.27% | Yes |
| EOSE260220C00006000 | 10/27 11:04 AM | 6.00 | 9.77 | 8.05 | 9.8 | 0.00 | 0.00% | 8 | 843 | 92.58% | Yes |
| EOSE260220C00007000 | 11/5 9:40 AM | 7.00 | 8.05 | 7.25 | 8.9 | -0.35 | -4.17% | 1 | 427 | 101.56% | Yes |
| EOSE260220C00008000 | 11/3 10:39 AM | 8.00 | 8.50 | 6.5 | 8 | 0.00 | 0.00% | 3 | 354 | 102.34% | Yes |
| EOSE260220C00009000 | 11/3 10:48 AM | 9.00 | 7.60 | 5.85 | 7.25 | 0.00 | 0.00% | 1 | 918 | 106.45% | Yes |
| EOSE260220C00010000 | 11/4 1:48 PM | 10.00 | 6.00 | 5.25 | 6.65 | 0.00 | 0.00% | 5 | 1843 | 110.84% | Yes |
| EOSE260220C00011000 | 10/31 10:11 AM | 11.00 | 5.92 | 4.7 | 6.3 | 0.00 | 0.00% | 1 | 1286 | 117.68% | Yes |
| EOSE260220C00012000 | 11/5 3:42 PM | 12.00 | 5.18 | 4.55 | 5.9 | 0.81 | 18.54% | 11 | 6793 | 127.64% | Yes |
| EOSE260220C00013000 | 11/4 2:30 PM | 13.00 | 4.40 | 4.05 | 4.9 | 0.00 | 0.00% | 4 | 943 | 117.29% | Yes |
| EOSE260220C00014000 | 11/5 3:10 PM | 14.00 | 4.40 | 2.71 | 4.4 | 0.70 | 18.92% | 12 | 490 | 100.93% | Yes |
| EOSE260220C00015000 | 11/5 3:55 PM | 15.00 | 3.50 | 3.5 | 3.8 | 0.27 | 8.36% | 605 | 8957 | 117.29% | No |
| EOSE260220C00016000 | 11/5 3:44 PM | 16.00 | 3.42 | 2.89 | 4.3 | 0.51 | 17.53% | 39 | 789 | 126.71% | No |
| EOSE260220C00017000 | 11/5 3:33 PM | 17.00 | 3.20 | 2.53 | 3.4 | 0.52 | 19.40% | 23 | 1223 | 116.70% | No |
| EOSE260220C00018000 | 11/5 3:22 PM | 18.00 | 2.83 | 2.55 | 3 | 0.50 | 21.46% | 285 | 734 | 119.58% | No |
| EOSE260220C00019000 | 11/5 3:21 PM | 19.00 | 2.65 | 2.07 | 2.79 | 0.38 | 16.74% | 6 | 483 | 116.70% | No |
| EOSE260220C00020000 | 11/5 3:52 PM | 20.00 | 2.29 | 2.13 | 2.55 | 0.22 | 10.63% | 135 | 7136 | 121.09% | No |
| EOSE260220C00021000 | 11/5 3:33 PM | 21.00 | 2.14 | 1.98 | 2.66 | 0.35 | 19.55% | 17 | 5650 | 126.95% | No |
| EOSE260220C00022000 | 11/5 3:05 PM | 22.00 | 2.02 | 1.71 | 2.15 | 0.37 | 22.42% | 5 | 1425 | 120.51% | No |
| EOSE260220C00023000 | 11/4 3:21 PM | 23.00 | 1.50 | 1.58 | 1.98 | 0.00 | 0.00% | 11 | 6281 | 121.09% | No |
| EOSE260220C00024000 | 11/5 3:42 PM | 24.00 | 1.73 | 1.48 | 1.82 | 0.12 | 7.45% | 10 | 104 | 121.88% | No |
| EOSE260220C00025000 | 11/5 1:26 PM | 25.00 | 1.45 | 0.96 | 1.88 | -0.06 | -3.97% | 1 | 1028 | 118.65% | No |
| EOSE260220C00026000 | 10/16 11:40 AM | 26.00 | 2.28 | 1.1 | 1.77 | 0.00 | 0.00% | 57 | 99 | 123.63% | No |
| EOSE260220C00027000 | 10/27 9:44 AM | 27.00 | 2.24 | 0.94 | 1.78 | 0.00 | 0.00% | 1 | 128 | 125.10% | No |
| EOSE260220C00028000 | 11/4 10:53 AM | 28.00 | 1.17 | 0.95 | 2.55 | 0.00 | 0.00% | 54 | 513 | 142.72% | No |
| EOSE260220C00029000 | 10/22 11:22 AM | 29.00 | 1.28 | 0.9 | 1.62 | 0.00 | 0.00% | 1 | 129 | 129.00% | No |
| EOSE260220C00030000 | 11/3 11:58 AM | 30.00 | 1.19 | 0.83 | 1.2 | 0.00 | 0.00% | 90 | 1077 | 122.95% | No |
| EOSE260220C00033000 | 10/27 9:30 AM | 33.00 | 1.26 | 0.58 | 1.28 | 0.00 | 0.00% | 0 | 10 | 128.71% | No |
| EOSE260220C00034000 | 11/5 3:42 PM | 34.00 | 0.90 | 0.56 | 1.1 | 0.00 | 0.00% | 25 | 156 | 127.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260220P00002500 | 9/12 2:13 PM | 2.50 | 0.08 | 0 | 0.28 | 0.00 | 0.00% | 5 | 6 | 205.47% | No |
| EOSE260220P00003000 | 10/10 10:50 AM | 3.00 | 0.09 | 0 | 0.48 | 0.00 | 0.00% | 20 | 66 | 208.98% | No |
| EOSE260220P00003500 | 7/18 1:16 PM | 3.50 | 0.51 | 0 | 0.47 | 0.00 | 0.00% | 20 | 10 | 187.89% | No |
| EOSE260220P00004000 | 10/29 1:22 PM | 4.00 | 0.10 | 0 | 0.38 | 0.00 | 0.00% | 4 | 126 | 162.89% | No |
| EOSE260220P00004500 | 11/3 12:54 PM | 4.50 | 0.11 | 0 | 0.41 | 0.00 | 0.00% | 100 | 5 | 151.56% | No |
| EOSE260220P00005000 | 11/3 12:55 PM | 5.00 | 0.15 | 0.01 | 0.45 | 0.00 | 0.00% | 100 | 222 | 143.36% | No |
| EOSE260220P00005500 | 11/4 10:57 AM | 5.50 | 0.19 | 0.13 | 0.3 | 0.00 | 0.00% | 75 | 516 | 129.69% | No |
| EOSE260220P00006000 | 11/5 3:42 PM | 6.00 | 0.23 | 0.17 | 0.34 | -0.11 | -32.35% | 4 | 393 | 124.81% | No |
| EOSE260220P00007000 | 11/5 3:42 PM | 7.00 | 0.46 | 0.34 | 0.48 | 0.02 | 4.55% | 4 | 204 | 121.88% | No |
| EOSE260220P00008000 | 11/5 2:20 PM | 8.00 | 0.60 | 0.54 | 1.11 | -0.02 | -3.23% | 5 | 726 | 133.59% | No |
| EOSE260220P00009000 | 11/4 11:19 AM | 9.00 | 0.93 | 0.75 | 0.95 | 0.00 | 0.00% | 2 | 780 | 116.02% | No |
| EOSE260220P00010000 | 11/4 11:04 AM | 10.00 | 1.21 | 1.13 | 1.33 | 0.00 | 0.00% | 1 | 793 | 117.68% | No |
| EOSE260220P00011000 | 11/4 12:59 PM | 11.00 | 1.62 | 1.51 | 1.75 | 0.00 | 0.00% | 34 | 398 | 117.24% | No |
| EOSE260220P00012000 | 11/5 10:22 AM | 12.00 | 2.25 | 1.91 | 2.5 | 0.14 | 6.64% | 1 | 992 | 121.48% | No |
| EOSE260220P00013000 | 11/5 1:46 PM | 13.00 | 2.49 | 2.43 | 3 | -0.29 | -10.43% | 11 | 525 | 120.90% | No |
| EOSE260220P00014000 | 11/5 2:42 PM | 14.00 | 2.99 | 2.96 | 3.7 | 0.15 | 5.28% | 11 | 556 | 122.36% | No |
| EOSE260220P00015000 | 11/5 3:57 PM | 15.00 | 3.80 | 3.55 | 3.8 | 0.40 | 11.76% | 10 | 631 | 113.57% | Yes |
| EOSE260220P00016000 | 11/5 9:41 AM | 16.00 | 4.35 | 4.2 | 5 | -0.10 | -2.25% | 45 | 333 | 122.41% | Yes |
| EOSE260220P00017000 | 11/4 1:51 PM | 17.00 | 5.20 | 4.85 | 5.55 | 0.00 | 0.00% | 4 | 5024 | 119.68% | Yes |
| EOSE260220P00018000 | 11/5 10:19 AM | 18.00 | 6.00 | 5.4 | 6.85 | 0.70 | 13.21% | 11 | 198 | 126.12% | Yes |
| EOSE260220P00019000 | 11/4 3:42 PM | 19.00 | 6.93 | 6.1 | 7.6 | 0.00 | 0.00% | 4 | 153 | 125.49% | Yes |
| EOSE260220P00020000 | 11/5 10:28 AM | 20.00 | 7.55 | 6.75 | 8.6 | 0.10 | 1.34% | 6 | 82 | 127.20% | Yes |
| EOSE260220P00021000 | 11/5 10:27 AM | 21.00 | 8.35 | 7.5 | 9.75 | -0.05 | -0.60% | 15 | 118 | 132.18% | Yes |
| EOSE260220P00022000 | 11/4 2:36 PM | 22.00 | 9.15 | 8.45 | 10.1 | 0.00 | 0.00% | 33 | 34 | 127.15% | Yes |
| EOSE260220P00023000 | 10/16 12:46 PM | 23.00 | 9.65 | 9.15 | 11.1 | 0.00 | 0.00% | 0 | 57 | 127.83% | Yes |
| EOSE260220P00027000 | 10/13 11:00 AM | 27.00 | 12.35 | 12.4 | 13.85 | 0.00 | 0.00% | 0 | 2 | 110.94% | Yes |
| EOSE260220P00030000 | 10/15 12:08 PM | 30.00 | 14.35 | 15.15 | 16.85 | 0.00 | 0.00% | 0 | 53 | 116.50% | Yes |
