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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260717C00001500 | 10/7 3:15 PM | 1.50 | 12.15 | 12 | 14.35 | 0.00 | 0.00% | 1 | 167 | 362.50% | Yes |
| EOSE260717C00002000 | 10/13 10:03 AM | 2.00 | 14.00 | 11.5 | 15 | 0.00 | 0.00% | 1 | 220 | 198.05% | Yes |
| EOSE260717C00002500 | 9/19 2:11 PM | 2.50 | 7.41 | 10.85 | 15.05 | 0.00 | 0.00% | 5 | 18 | 199.41% | Yes |
| EOSE260717C00003000 | 11/3 10:31 AM | 3.00 | 12.88 | 10.9 | 12.65 | 0.00 | 0.00% | 2 | 1135 | 198.05% | Yes |
| EOSE260717C00003500 | 10/31 10:17 AM | 3.50 | 12.16 | 10.45 | 12.45 | 0.00 | 0.00% | 25 | 370 | 98.83% | Yes |
| EOSE260717C00004000 | 10/27 9:33 AM | 4.00 | 12.32 | 10.2 | 11.85 | 0.00 | 0.00% | 1 | 2843 | 102.15% | Yes |
| EOSE260717C00004500 | 10/10 3:34 PM | 4.50 | 9.50 | 9.65 | 11.95 | 0.00 | 0.00% | 3 | 408 | 121.00% | Yes |
| EOSE260717C00005000 | 10/31 11:17 AM | 5.00 | 11.10 | 9.4 | 11.2 | 0.00 | 0.00% | 2 | 2183 | 111.13% | Yes |
| EOSE260717C00005500 | 11/4 2:50 PM | 5.50 | 9.50 | 9.85 | 10.55 | 0.00 | 0.00% | 15 | 9932 | 128.03% | Yes |
| EOSE260717C00007000 | 11/5 3:12 PM | 7.00 | 9.60 | 8.15 | 9.6 | -0.65 | -6.34% | 1 | 18659 | 109.77% | Yes |
| EOSE260717C00009000 | 10/23 12:32 PM | 9.00 | 7.95 | 7 | 8.4 | 0.00 | 0.00% | 0 | 2 | 109.77% | Yes |
| EOSE260717C00010000 | 11/5 3:46 PM | 10.00 | 7.50 | 7.2 | 7.95 | 0.30 | 4.17% | 28 | 9383 | 121.44% | Yes |
| EOSE260717C00012500 | 11/4 2:36 PM | 12.50 | 6.00 | 5.8 | 6.8 | 0.00 | 0.00% | 73 | 5566 | 115.09% | Yes |
| EOSE260717C00014000 | 11/4 9:52 AM | 14.00 | 5.65 | 5.3 | 6.3 | 0.00 | 0.00% | 2 | 219 | 115.97% | Yes |
| EOSE260717C00015000 | 11/5 3:52 PM | 15.00 | 5.68 | 5.4 | 6.1 | 0.77 | 15.68% | 143 | 2196 | 122.22% | No |
| EOSE260717C00016000 | 11/3 12:00 PM | 16.00 | 5.45 | 4.55 | 5.65 | 0.00 | 0.00% | 3 | 59 | 114.31% | No |
| EOSE260717C00017000 | 11/5 2:28 PM | 17.00 | 4.81 | 4.8 | 5.05 | 0.36 | 8.09% | 515 | 5942 | 116.50% | No |
| EOSE260717C00018000 | 11/4 11:50 AM | 18.00 | 4.95 | 4.1 | 5.15 | 0.00 | 0.00% | 24 | 59 | 115.60% | No |
| EOSE260717C00020000 | 11/5 3:33 PM | 20.00 | 4.39 | 3.9 | 4.65 | 0.50 | 12.85% | 134 | 2634 | 117.90% | No |
| EOSE260717C00021000 | 10/30 9:30 AM | 21.00 | 3.14 | 3.45 | 4.45 | 0.00 | 0.00% | 0 | 5 | 115.48% | No |
| EOSE260717C00022000 | 11/5 3:15 PM | 22.00 | 4.00 | 3.75 | 4.25 | 0.55 | 15.94% | 46 | 7063 | 120.41% | No |
| EOSE260717C00023000 | 11/4 9:31 AM | 23.00 | 3.40 | 3.1 | 4.05 | 0.00 | 0.00% | 60 | 22 | 115.48% | No |
| EOSE260717C00025000 | 11/5 12:05 PM | 25.00 | 3.35 | 3.15 | 3.7 | 0.30 | 9.84% | 7 | 375 | 119.07% | No |
| EOSE260717C00026000 | 10/23 2:26 PM | 26.00 | 3.10 | 2.67 | 3.55 | 0.00 | 0.00% | 0 | 4000 | 115.70% | No |
| EOSE260717C00027000 | 10/21 2:26 PM | 27.00 | 4.00 | 2.71 | 3.65 | 0.00 | 0.00% | 20 | 52 | 119.97% | No |
| EOSE260717C00028000 | 10/27 9:35 AM | 28.00 | 3.50 | 2.79 | 3.35 | 0.00 | 0.00% | 1 | 1 | 120.41% | No |
| EOSE260717C00030000 | 11/5 10:16 AM | 30.00 | 2.84 | 2.56 | 3.1 | 0.24 | 9.23% | 53 | 2455 | 120.48% | No |
| EOSE260717C00032000 | 11/3 10:26 AM | 32.00 | 2.94 | 2.26 | 3 | 0.00 | 0.00% | 5 | 11 | 120.85% | No |
| EOSE260717C00034000 | 11/3 3:34 PM | 34.00 | 2.70 | 2.21 | 2.78 | 0.00 | 0.00% | 24 | 66 | 122.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE260717P00001000 | 6/20 12:17 PM | 1.00 | 0.10 | 0 | 1 | 0.00 | 0.00% | 2 | 1 | 324.22% | No |
| EOSE260717P00001500 | 6/3 1:21 PM | 1.50 | 0.25 | 0.11 | 0.27 | 0.00 | 0.00% | 1 | 3 | 187.89% | No |
| EOSE260717P00002000 | 9/19 12:13 PM | 2.00 | 0.11 | 0.03 | 0.16 | 0.00 | 0.00% | 1 | 14 | 139.06% | No |
| EOSE260717P00002500 | 10/9 12:15 PM | 2.50 | 0.11 | 0.05 | 2.5 | 0.00 | 0.00% | 3 | 91 | 283.98% | No |
| EOSE260717P00003000 | 10/15 9:39 AM | 3.00 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 6 | 23 | 153.91% | No |
| EOSE260717P00003500 | 9/9 9:30 AM | 3.50 | 0.50 | 0 | 0 | 0.00 | 0.00% | 3 | 121 | 50.00% | No |
| EOSE260717P00004000 | 10/30 11:44 AM | 4.00 | 0.40 | 0.13 | 0.61 | 0.00 | 0.00% | 5 | 376 | 125.59% | No |
| EOSE260717P00004500 | 10/21 3:00 PM | 4.50 | 0.40 | 0.3 | 0.72 | 0.00 | 0.00% | 5 | 38 | 126.76% | No |
| EOSE260717P00005000 | 11/3 10:18 AM | 5.00 | 0.53 | 0.21 | 1.09 | 0.00 | 0.00% | 10 | 515 | 126.37% | No |
| EOSE260717P00005500 | 10/28 10:53 AM | 5.50 | 0.63 | 0.61 | 0.84 | 0.00 | 0.00% | 25 | 844 | 121.19% | No |
| EOSE260717P00007000 | 11/5 9:42 AM | 7.00 | 1.23 | 1.06 | 1.24 | 0.14 | 12.84% | 4 | 346 | 115.92% | No |
| EOSE260717P00008000 | 10/30 11:31 AM | 8.00 | 1.58 | 1.42 | 1.69 | 0.00 | 0.00% | 8 | 27 | 115.67% | No |
| EOSE260717P00010000 | 11/5 10:41 AM | 10.00 | 2.58 | 2.3 | 2.7 | 0.28 | 12.17% | 10 | 1219 | 114.94% | No |
| EOSE260717P00011000 | 11/5 12:38 PM | 11.00 | 3.00 | 2.75 | 3.1 | -0.10 | -3.23% | 70 | 58 | 111.62% | No |
| EOSE260717P00012500 | 11/5 10:41 AM | 12.50 | 3.98 | 3.45 | 4.3 | -0.02 | -0.50% | 4 | 195 | 113.48% | No |
| EOSE260717P00014000 | 11/5 10:29 AM | 14.00 | 5.00 | 4.55 | 5.05 | 0.10 | 2.04% | 4 | 600 | 112.74% | No |
| EOSE260717P00015000 | 10/30 9:40 AM | 15.00 | 6.00 | 5.2 | 5.9 | 0.00 | 0.00% | 1 | 348 | 114.50% | Yes |
| EOSE260717P00016000 | 10/29 1:33 PM | 16.00 | 6.40 | 5.85 | 6.55 | 0.37 | 6.14% | 3 | 2 | 113.43% | Yes |
| EOSE260717P00017000 | 11/3 12:26 PM | 17.00 | 6.30 | 6.45 | 7.1 | 0.00 | 0.00% | 144 | 177 | 110.35% | Yes |
| EOSE260717P00018000 | 11/5 11:45 AM | 18.00 | 7.70 | 7.25 | 8.1 | 0.00 | 0.00% | 1 | 507 | 113.72% | Yes |
| EOSE260717P00019000 | 10/22 1:31 PM | 19.00 | 8.35 | 7.8 | 8.85 | 0.00 | 0.00% | 0 | 4 | 111.48% | Yes |
| EOSE260717P00020000 | 10/28 9:51 AM | 20.00 | 8.93 | 8.75 | 9.4 | 0.00 | 0.00% | 1 | 36 | 110.94% | Yes |
| EOSE260717P00022000 | 10/29 10:12 AM | 22.00 | 10.70 | 9.7 | 12.2 | 0.00 | 0.00% | 1 | 183 | 116.60% | Yes |
| EOSE260717P00023000 | 10/28 11:23 AM | 23.00 | 11.49 | 10.9 | 11.8 | 0.00 | 0.00% | 2 | 13 | 108.11% | Yes |
| EOSE260717P00024000 | 10/28 11:23 AM | 24.00 | 12.29 | 11.6 | 12.95 | 0.00 | 0.00% | 0 | 1 | 110.01% | Yes |
| EOSE260717P00025000 | 10/21 12:39 PM | 25.00 | 12.25 | 11.2 | 13.8 | 0.00 | 0.00% | 1 | 0 | 97.36% | Yes |
| EOSE260717P00030000 | 10/23 2:19 PM | 30.00 | 17.09 | 15.55 | 18.95 | 0.00 | 0.00% | 9 | 9 | 105.37% | Yes |
