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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260320C00000500 | 9/19 9:31 AM | 0.50 | 8.75 | 13.75 | 16.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| EOSE260320C00001000 | 9/9 10:36 AM | 1.00 | 5.70 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| EOSE260320C00001500 | 10/2 9:38 AM | 1.50 | 11.45 | 11.75 | 14.85 | 0.00 | 0.00% | 200 | 12 | 1000.00% | Yes |
| EOSE260320C00002000 | 9/19 2:11 PM | 2.00 | 7.85 | 12.3 | 14.35 | 0.00 | 0.00% | 5 | 59 | 287.89% | Yes |
| EOSE260320C00003000 | 10/13 1:44 PM | 3.00 | 13.80 | 10.25 | 12.85 | 0.00 | 0.00% | 1 | 194 | 299.22% | Yes |
| EOSE260320C00003500 | 9/2 3:56 PM | 3.50 | 4.22 | 9.15 | 9.35 | 0.00 | 0.00% | 1 | 78 | 0.00% | Yes |
| EOSE260320C00004000 | 11/4 3:05 PM | 4.00 | 10.15 | 9.95 | 11.65 | 0.00 | 0.00% | 1 | 629 | 221.68% | Yes |
| EOSE260320C00004500 | 10/9 9:34 AM | 4.50 | 10.45 | 9.5 | 11.3 | 0.00 | 0.00% | 13 | 187 | 98.44% | Yes |
| EOSE260320C00005000 | 11/4 9:35 AM | 5.00 | 9.50 | 9.05 | 10.65 | 0.00 | 0.00% | 5 | 3365 | 186.13% | Yes |
| EOSE260320C00005500 | 10/30 10:11 AM | 5.50 | 9.00 | 8.65 | 10.3 | 0.00 | 0.00% | 4 | 2201 | 100.00% | Yes |
| EOSE260320C00006000 | 11/5 2:37 PM | 6.00 | 9.00 | 9 | 9.9 | 0.38 | 4.41% | 20 | 3744 | 142.77% | Yes |
| EOSE260320C00007000 | 11/5 2:34 PM | 7.00 | 8.50 | 7.05 | 9.1 | -0.50 | -5.56% | 1 | 1083 | 90.43% | Yes |
| EOSE260320C00008000 | 11/5 9:32 AM | 8.00 | 7.10 | 7.4 | 8.25 | -0.02 | -0.28% | 3 | 762 | 126.95% | Yes |
| EOSE260320C00009000 | 11/4 12:16 PM | 9.00 | 6.96 | 6.2 | 7.65 | 0.00 | 0.00% | 25 | 176 | 114.06% | Yes |
| EOSE260320C00010000 | 11/5 3:31 PM | 10.00 | 6.30 | 5.6 | 7 | -0.98 | -13.46% | 31 | 3711 | 113.67% | Yes |
| EOSE260320C00011000 | 11/4 1:48 PM | 11.00 | 6.25 | 5.25 | 6.55 | 0.00 | 0.00% | 15 | 1148 | 119.82% | Yes |
| EOSE260320C00012000 | 11/5 3:29 PM | 12.00 | 5.70 | 4 | 5.75 | 0.65 | 12.87% | 510 | 1743 | 101.61% | Yes |
| EOSE260320C00012500 | 11/5 3:17 PM | 12.50 | 5.45 | 5 | 5.65 | 0.70 | 14.74% | 4 | 1382 | 124.81% | Yes |
| EOSE260320C00014000 | 11/5 3:30 PM | 14.00 | 4.75 | 4.2 | 5.2 | 0.60 | 14.46% | 208 | 2324 | 124.51% | Yes |
| EOSE260320C00015000 | 11/5 3:44 PM | 15.00 | 4.40 | 4.05 | 5.05 | 0.69 | 18.60% | 1867 | 8924 | 130.91% | No |
| EOSE260320C00016000 | 11/5 3:39 PM | 16.00 | 3.80 | 3.35 | 4.15 | 0.60 | 18.75% | 13 | 1869 | 117.24% | No |
| EOSE260320C00017000 | 11/5 2:49 PM | 17.00 | 3.80 | 3.15 | 3.95 | 0.55 | 16.92% | 16 | 1083 | 120.26% | No |
| EOSE260320C00018000 | 11/5 3:58 PM | 18.00 | 3.25 | 3.05 | 3.85 | 0.20 | 6.56% | 134 | 782 | 125.24% | No |
| EOSE260320C00019000 | 11/5 2:27 PM | 19.00 | 3.05 | 2.3 | 3.35 | 0.40 | 15.09% | 47 | 389 | 114.89% | No |
| EOSE260320C00020000 | 11/5 3:49 PM | 20.00 | 2.82 | 2.57 | 3 | 0.37 | 15.10% | 53 | 3520 | 120.17% | No |
| EOSE260320C00021000 | 11/5 2:09 PM | 21.00 | 2.60 | 2.38 | 2.93 | 0.33 | 14.54% | 2 | 101 | 122.41% | No |
| EOSE260320C00022000 | 11/5 3:59 PM | 22.00 | 2.40 | 2.28 | 2.72 | 0.16 | 7.14% | 3 | 732 | 123.44% | No |
| EOSE260320C00023000 | 11/5 10:57 AM | 23.00 | 2.15 | 1.78 | 2.54 | 0.23 | 11.98% | 1 | 61 | 118.85% | No |
| EOSE260320C00024000 | 11/4 1:28 PM | 24.00 | 1.91 | 1.67 | 2.41 | 0.00 | 0.00% | 2 | 49 | 119.97% | No |
| EOSE260320C00025000 | 11/5 2:38 PM | 25.00 | 2.03 | 1.72 | 2.25 | 0.25 | 14.04% | 11 | 1234 | 122.66% | No |
| EOSE260320C00026000 | 11/4 10:07 AM | 26.00 | 1.60 | 1.41 | 2.12 | 0.00 | 0.00% | 6 | 13 | 120.17% | No |
| EOSE260320C00027000 | 11/4 2:35 PM | 27.00 | 1.65 | 1.55 | 1.99 | 0.00 | 0.00% | 1 | 82 | 124.12% | No |
| EOSE260320C00028000 | 11/5 3:26 PM | 28.00 | 1.75 | 1.62 | 1.94 | 0.21 | 13.64% | 11 | 62 | 127.98% | No |
| EOSE260320C00029000 | 11/5 3:21 PM | 29.00 | 1.66 | 1.52 | 1.86 | 0.08 | 5.06% | 12 | 118 | 128.61% | No |
| EOSE260320C00030000 | 11/5 3:47 PM | 30.00 | 1.62 | 1.44 | 2 | 0.32 | 24.62% | 5719 | 1853 | 132.72% | No |
| EOSE260320C00031000 | 11/5 1:02 PM | 31.00 | 1.34 | 1.36 | 1.61 | -0.07 | -4.96% | 1 | 5 | 128.32% | No |
| EOSE260320C00032000 | 11/3 3:43 PM | 32.00 | 1.48 | 1.03 | 1.63 | 0.00 | 0.00% | 3 | 4 | 126.12% | No |
| EOSE260320C00033000 | 11/3 3:31 PM | 33.00 | 1.41 | 0.95 | 1.49 | 0.00 | 0.00% | 8 | 7 | 125.10% | No |
| EOSE260320C00034000 | 11/5 3:49 PM | 34.00 | 1.17 | 1.07 | 1.37 | -0.03 | -2.50% | 124 | 81 | 127.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260320P00001500 | 10/9 11:59 AM | 1.50 | 0.02 | 0 | 0.31 | 0.00 | 0.00% | 1 | 0 | 245.31% | No |
| EOSE260320P00002000 | 10/15 9:30 AM | 2.00 | 0.14 | 0 | 0.15 | 0.00 | 0.00% | 4 | 4493 | 182.03% | No |
| EOSE260320P00002500 | 6/30 9:38 AM | 2.50 | 0.36 | 0 | 0 | 0.00 | 0.00% | 10 | 6 | 50.00% | No |
| EOSE260320P00003000 | 10/8 12:37 PM | 3.00 | 0.12 | 0.05 | 0.36 | 0.00 | 0.00% | 100 | 365 | 178.91% | No |
| EOSE260320P00003500 | 9/12 10:02 AM | 3.50 | 0.26 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 74 | 193.75% | No |
| EOSE260320P00004000 | 10/15 9:51 AM | 4.00 | 0.14 | 0.01 | 0.31 | 0.00 | 0.00% | 1 | 439 | 139.45% | No |
| EOSE260320P00004500 | 10/23 12:16 PM | 4.50 | 0.21 | 0.08 | 0.28 | 0.00 | 0.00% | 8 | 75 | 130.86% | No |
| EOSE260320P00005000 | 11/5 1:18 PM | 5.00 | 0.24 | 0.18 | 0.3 | -0.01 | -4.00% | 16 | 6366 | 128.91% | No |
| EOSE260320P00005500 | 10/30 12:52 PM | 5.50 | 0.37 | 0.23 | 0.39 | 0.00 | 0.00% | 3 | 1605 | 126.95% | No |
| EOSE260320P00006000 | 11/5 3:42 PM | 6.00 | 0.43 | 0.33 | 0.49 | 0.04 | 10.26% | 6 | 184 | 126.95% | No |
| EOSE260320P00007000 | 11/5 3:42 PM | 7.00 | 0.50 | 0.52 | 1 | -0.09 | -15.25% | 8 | 440 | 134.08% | No |
| EOSE260320P00008000 | 11/5 2:58 PM | 8.00 | 0.83 | 0.8 | 1.08 | -0.10 | -10.75% | 100 | 2240 | 125.59% | No |
| EOSE260320P00009000 | 11/5 1:57 PM | 9.00 | 1.16 | 0.98 | 1.27 | -0.11 | -8.66% | 2 | 302 | 116.99% | No |
| EOSE260320P00010000 | 11/4 1:40 PM | 10.00 | 1.64 | 1.52 | 1.74 | 0.00 | 0.00% | 1 | 345 | 121.68% | No |
| EOSE260320P00011000 | 11/5 2:59 PM | 11.00 | 1.90 | 1.71 | 2.06 | -0.14 | -6.86% | 2 | 444 | 114.01% | No |
| EOSE260320P00012000 | 11/3 3:25 PM | 12.00 | 2.57 | 1.93 | 2.9 | 0.00 | 0.00% | 100 | 425 | 115.33% | No |
| EOSE260320P00012500 | 11/5 2:59 PM | 12.50 | 2.60 | 2.36 | 3.65 | -0.21 | -7.47% | 10 | 193 | 126.17% | No |
| EOSE260320P00014000 | 11/5 1:18 PM | 14.00 | 3.55 | 3.35 | 4.2 | -0.10 | -2.74% | 38 | 791 | 122.51% | No |
| EOSE260320P00015000 | 11/5 2:11 PM | 15.00 | 4.20 | 3.35 | 4.45 | -0.15 | -3.45% | 25 | 298 | 107.62% | Yes |
| EOSE260320P00016000 | 11/3 2:25 PM | 16.00 | 4.43 | 4.45 | 5.25 | 0.00 | 0.00% | 2 | 252 | 116.11% | Yes |
| EOSE260320P00017000 | 10/31 10:08 AM | 17.00 | 5.45 | 5.1 | 6.15 | 0.00 | 0.00% | 1 | 527 | 118.46% | Yes |
| EOSE260320P00018000 | 10/30 10:10 AM | 18.00 | 6.75 | 5.7 | 6.7 | 0.00 | 0.00% | 2 | 251 | 114.36% | Yes |
| EOSE260320P00019000 | 11/5 1:20 PM | 19.00 | 7.04 | 5.9 | 7.6 | -0.46 | -6.13% | 15 | 96 | 108.94% | Yes |
| EOSE260320P00020000 | 10/30 10:12 AM | 20.00 | 8.25 | 7.05 | 8.25 | 0.00 | 0.00% | 4 | 43 | 112.55% | Yes |
| EOSE260320P00021000 | 11/5 10:28 AM | 21.00 | 8.85 | 7.75 | 9.95 | 0.95 | 12.03% | 8 | 58 | 123.97% | Yes |
| EOSE260320P00022000 | 10/23 10:40 AM | 22.00 | 9.00 | 8.75 | 10.05 | 0.00 | 0.00% | 1 | 81 | 116.75% | Yes |
| EOSE260320P00024000 | 10/21 10:20 AM | 24.00 | 10.10 | 10.15 | 11.55 | 0.00 | 0.00% | 2 | 3 | 110.30% | Yes |
| EOSE260320P00030000 | 10/14 2:13 PM | 30.00 | 15.35 | 15.75 | 17 | 0.00 | 0.00% | 0 | 45 | 117.14% | Yes |
