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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260515C00000500 | 9/4 9:51 AM | 0.50 | 6.90 | 10.85 | 14.1 | 0.00 | 0.00% | 16 | 16 | 0.00% | Yes |
| EOSE260515C00001000 | 8/6 12:41 PM | 1.00 | 5.50 | 8.05 | 10.65 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| EOSE260515C00001500 | 10/8 12:57 PM | 1.50 | 13.82 | 11.75 | 14.4 | 0.00 | 0.00% | 17 | 27 | 434.38% | Yes |
| EOSE260515C00002000 | 10/14 3:13 PM | 2.00 | 15.42 | 11.25 | 14.35 | 0.00 | 0.00% | 15 | 1 | 446.09% | Yes |
| EOSE260515C00002500 | 10/21 3:33 PM | 2.50 | 13.47 | 10.75 | 13.65 | 0.00 | 0.00% | 1 | 5 | 329.69% | Yes |
| EOSE260515C00003000 | 9/29 3:18 PM | 3.00 | 8.20 | 9.85 | 13.2 | 0.00 | 0.00% | 1 | 83 | 292.77% | Yes |
| EOSE260515C00003500 | 10/31 9:42 AM | 3.50 | 11.10 | 10.5 | 12.25 | 0.00 | 0.00% | 6 | 17 | 85.94% | Yes |
| EOSE260515C00004000 | 10/6 3:27 PM | 4.00 | 10.00 | 10.05 | 11.9 | 0.00 | 0.00% | 43 | 102 | 108.98% | Yes |
| EOSE260515C00004500 | 10/31 9:30 AM | 4.50 | 10.30 | 9.65 | 11.2 | 0.00 | 0.00% | 20 | 1968 | 89.45% | Yes |
| EOSE260515C00005000 | 11/5 10:18 AM | 5.00 | 9.70 | 9.25 | 11.1 | -0.30 | -3.00% | 4 | 2892 | 116.41% | Yes |
| EOSE260515C00005500 | 11/4 1:13 PM | 5.50 | 9.52 | 8.85 | 10.45 | 0.00 | 0.00% | 2 | 438 | 104.69% | Yes |
| EOSE260515C00007000 | 11/3 10:03 AM | 7.00 | 9.90 | 7.85 | 9.45 | 0.00 | 0.00% | 56 | 1385 | 114.36% | Yes |
| EOSE260515C00008000 | 11/3 10:55 AM | 8.00 | 8.90 | 7.15 | 8.75 | 0.00 | 0.00% | 1 | 211 | 112.50% | Yes |
| EOSE260515C00009000 | 10/31 2:35 PM | 9.00 | 8.60 | 6.8 | 8.15 | 0.00 | 0.00% | 6 | 502 | 117.87% | Yes |
| EOSE260515C00010000 | 11/5 3:54 PM | 10.00 | 7.05 | 6.45 | 7.9 | 0.70 | 11.02% | 5 | 11235 | 126.12% | Yes |
| EOSE260515C00011000 | 11/4 11:22 AM | 11.00 | 6.52 | 5.6 | 7 | 0.00 | 0.00% | 16 | 1266 | 113.33% | Yes |
| EOSE260515C00012500 | 11/5 9:38 AM | 12.50 | 5.70 | 4.55 | 6.9 | -0.20 | -3.39% | 1 | 2406 | 116.21% | Yes |
| EOSE260515C00014000 | 11/5 3:33 PM | 14.00 | 5.25 | 4.65 | 5.7 | 0.35 | 7.14% | 1 | 180 | 117.09% | Yes |
| EOSE260515C00015000 | 11/5 3:42 PM | 15.00 | 5.20 | 4.8 | 5.8 | 0.85 | 19.54% | 3822 | 2694 | 129.15% | No |
| EOSE260515C00016000 | 11/5 2:44 PM | 16.00 | 4.85 | 3.95 | 5.15 | 0.15 | 3.19% | 20 | 623 | 118.07% | No |
| EOSE260515C00017000 | 11/5 3:47 PM | 17.00 | 4.42 | 4.1 | 4.75 | 0.42 | 10.50% | 1 | 177 | 122.12% | No |
| EOSE260515C00018000 | 11/5 2:11 PM | 18.00 | 3.50 | 3.5 | 4.45 | -0.92 | -20.81% | 15 | 409 | 117.68% | No |
| EOSE260515C00019000 | 11/5 10:39 AM | 19.00 | 3.60 | 3.45 | 4.25 | -0.75 | -17.24% | 5 | 196 | 120.58% | No |
| EOSE260515C00020000 | 11/5 3:17 PM | 20.00 | 3.75 | 3.2 | 4.3 | 0.50 | 15.38% | 142 | 1385 | 123.58% | No |
| EOSE260515C00021000 | 11/5 2:13 PM | 21.00 | 3.42 | 3.05 | 3.8 | 0.27 | 8.57% | 10 | 255 | 120.90% | No |
| EOSE260515C00022000 | 11/5 9:48 AM | 22.00 | 2.93 | 2.89 | 3.8 | -0.06 | -2.01% | 2 | 4956 | 123.58% | No |
| EOSE260515C00023000 | 11/4 11:35 AM | 23.00 | 3.15 | 2.69 | 3.45 | 0.00 | 0.00% | 1 | 86 | 121.39% | No |
| EOSE260515C00024000 | 11/4 11:35 AM | 24.00 | 2.98 | 2.56 | 3.25 | 0.00 | 0.00% | 1 | 1 | 121.44% | No |
| EOSE260515C00025000 | 11/5 3:58 PM | 25.00 | 2.78 | 2.77 | 3 | 0.21 | 8.17% | 6 | 3516 | 124.66% | No |
| EOSE260515C00026000 | 10/31 11:27 AM | 26.00 | 3.10 | 2.24 | 2.92 | 0.00 | 0.00% | 201 | 207 | 120.90% | No |
| EOSE260515C00027000 | 10/29 9:32 AM | 27.00 | 2.50 | 2.12 | 2.93 | 0.00 | 0.00% | 2 | 39 | 122.85% | No |
| EOSE260515C00028000 | 10/31 12:59 PM | 28.00 | 2.67 | 2.01 | 2.68 | 0.00 | 0.00% | 1 | 80 | 121.58% | No |
| EOSE260515C00029000 | 11/5 1:35 PM | 29.00 | 2.36 | 1.48 | 2.66 | -0.37 | -13.55% | 40 | 5124 | 117.72% | No |
| EOSE260515C00030000 | 11/5 11:54 AM | 30.00 | 2.07 | 2.06 | 2.35 | -0.12 | -5.48% | 5 | 3816 | 123.83% | No |
| EOSE260515C00031000 | 10/31 2:09 PM | 31.00 | 2.40 | 1.77 | 2.36 | 0.00 | 0.00% | 1 | 6 | 123.00% | No |
| EOSE260515C00032000 | 11/3 10:50 AM | 32.00 | 2.25 | 1.74 | 2.34 | 0.00 | 0.00% | 42 | 60 | 124.85% | No |
| EOSE260515C00034000 | 11/5 3:57 PM | 34.00 | 1.86 | 1.76 | 2 | 0.15 | 8.77% | 31 | 3495 | 125.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260515P00001500 | 10/27 10:53 AM | 1.50 | 0.05 | 0.01 | 0.32 | 0.00 | 0.00% | 1 | 1 | 209.38% | No |
| EOSE260515P00002000 | 10/9 12:37 PM | 2.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 0 | 1 | 166.80% | No |
| EOSE260515P00003000 | 6/30 12:10 PM | 3.00 | 0.57 | 0.01 | 0.64 | 0.00 | 0.00% | 20 | 15 | 169.53% | No |
| EOSE260515P00003500 | 10/2 12:00 PM | 3.50 | 0.20 | 0.01 | 0.69 | 0.00 | 0.00% | 2 | 46 | 156.64% | No |
| EOSE260515P00004000 | 9/19 11:31 AM | 4.00 | 0.33 | 0.16 | 0.32 | 0.00 | 0.00% | 1 | 250 | 128.91% | No |
| EOSE260515P00004500 | 10/1 2:56 PM | 4.50 | 0.40 | 0.21 | 0.4 | 0.00 | 0.00% | 1 | 306 | 125.59% | No |
| EOSE260515P00005000 | 10/31 10:17 AM | 5.00 | 0.40 | 0.32 | 0.5 | 0.00 | 0.00% | 1 | 483 | 125.59% | No |
| EOSE260515P00005500 | 10/31 10:12 AM | 5.50 | 0.49 | 0.42 | 0.61 | 0.00 | 0.00% | 10 | 487 | 124.22% | No |
| EOSE260515P00007000 | 10/28 11:18 AM | 7.00 | 0.84 | 0.7 | 1.03 | 0.00 | 0.00% | 20 | 1017 | 118.56% | No |
| EOSE260515P00008000 | 10/30 9:30 AM | 8.00 | 1.36 | 0.54 | 1.6 | 0.00 | 0.00% | 1 | 84 | 111.62% | No |
| EOSE260515P00009000 | 11/4 10:21 AM | 9.00 | 1.65 | 1.44 | 1.98 | 0.00 | 0.00% | 1 | 2577 | 121.58% | No |
| EOSE260515P00010000 | 10/30 1:08 PM | 10.00 | 2.30 | 1.79 | 3.1 | 0.00 | 0.00% | 2 | 254 | 130.66% | No |
| EOSE260515P00011000 | 10/22 10:35 AM | 11.00 | 2.38 | 2.24 | 2.77 | 0.00 | 0.00% | 10 | 151 | 115.38% | No |
| EOSE260515P00012500 | 11/4 3:25 PM | 12.50 | 3.50 | 2.9 | 3.8 | 0.00 | 0.00% | 2 | 247 | 115.82% | No |
| EOSE260515P00014000 | 11/5 12:42 PM | 14.00 | 4.30 | 3.35 | 5.05 | -0.20 | -4.44% | 21 | 11323 | 114.06% | No |
| EOSE260515P00015000 | 11/5 3:44 PM | 15.00 | 4.98 | 4.65 | 5.3 | 0.36 | 7.79% | 1 | 238 | 117.29% | Yes |
| EOSE260515P00016000 | 11/3 10:15 AM | 16.00 | 4.90 | 5.15 | 6.05 | 0.00 | 0.00% | 1 | 76 | 115.87% | Yes |
| EOSE260515P00017000 | 10/21 12:37 PM | 17.00 | 5.65 | 5.95 | 6.8 | 0.00 | 0.00% | 21 | 83 | 117.53% | Yes |
| EOSE260515P00018000 | 10/14 3:47 PM | 18.00 | 6.61 | 6.65 | 7.3 | 0.00 | 0.00% | 5 | 524 | 114.40% | Yes |
| EOSE260515P00019000 | 10/22 12:31 PM | 19.00 | 7.95 | 7.2 | 8.3 | 0.00 | 0.00% | 4 | 7 | 114.94% | Yes |
| EOSE260515P00020000 | 11/5 3:05 PM | 20.00 | 8.25 | 8.05 | 9.9 | -0.80 | -8.84% | 204 | 357 | 125.59% | Yes |
| EOSE260515P00021000 | 11/5 2:59 PM | 21.00 | 9.10 | 8.5 | 10.05 | -0.65 | -6.67% | 1 | 1 | 114.16% | Yes |
| EOSE260515P00022000 | 11/5 3:06 PM | 22.00 | 9.80 | 8.9 | 10.75 | -0.51 | -4.95% | 102 | 10503 | 108.15% | Yes |
| EOSE260515P00024000 | 10/27 11:19 AM | 24.00 | 11.55 | 10.8 | 13.15 | 0.00 | 0.00% | 0 | 1 | 119.82% | Yes |
| EOSE260515P00026000 | 10/20 11:29 AM | 26.00 | 13.30 | 12.9 | 14.15 | 0.00 | 0.00% | 0 | 1 | 116.31% | Yes |
| EOSE260515P00030000 | 10/31 10:06 AM | 30.00 | 16.75 | 16.3 | 17.8 | 0.00 | 0.00% | 45 | 0 | 116.50% | Yes |
