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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE270115C00000500 | 10/30 12:26 PM | 0.50 | 14.00 | 12.6 | 16.9 | 0.00 | 0.00% | 3 | 689 | 353.13% | Yes |
| EOSE270115C00001000 | 11/3 9:39 AM | 1.00 | 15.22 | 12.1 | 15.65 | 0.00 | 0.00% | 10 | 233 | 107.81% | Yes |
| EOSE270115C00001500 | 10/27 11:15 AM | 1.50 | 14.03 | 11.85 | 14.15 | 0.00 | 0.00% | 5 | 203 | 240.23% | Yes |
| EOSE270115C00002000 | 11/5 2:16 PM | 2.00 | 13.00 | 12 | 13.75 | -3.00 | -18.75% | 2 | 12935 | 78.91% | Yes |
| EOSE270115C00002500 | 10/24 11:51 AM | 2.50 | 13.00 | 11.5 | 13.85 | 0.00 | 0.00% | 10 | 3808 | 124.41% | Yes |
| EOSE270115C00003000 | 10/31 10:38 AM | 3.00 | 12.50 | 11.25 | 12.9 | 0.00 | 0.00% | 20 | 5637 | 100.78% | Yes |
| EOSE270115C00003500 | 10/30 1:24 PM | 3.50 | 10.00 | 11.5 | 12.4 | 0.00 | 0.00% | 1 | 1161 | 122.07% | Yes |
| EOSE270115C00004000 | 11/5 2:10 PM | 4.00 | 11.55 | 10.45 | 12.3 | 0.78 | 7.24% | 444 | 60762 | 106.06% | Yes |
| EOSE270115C00004500 | 11/5 2:58 PM | 4.50 | 11.70 | 10.4 | 11.8 | 0.71 | 6.46% | 261 | 15801 | 109.96% | Yes |
| EOSE270115C00005000 | 11/5 3:59 PM | 5.00 | 10.89 | 10.75 | 11 | 0.64 | 6.24% | 2741 | 51760 | 114.45% | Yes |
| EOSE270115C00005500 | 11/5 2:18 PM | 5.50 | 10.60 | 8.6 | 11.9 | 1.10 | 11.58% | 10 | 23267 | 99.95% | Yes |
| EOSE270115C00007500 | 11/5 3:30 PM | 7.50 | 9.75 | 9.25 | 10.05 | 0.75 | 8.33% | 6 | 26015 | 117.38% | Yes |
| EOSE270115C00010000 | 11/5 3:59 PM | 10.00 | 8.40 | 7.7 | 8.75 | 0.50 | 6.33% | 170 | 52896 | 107.86% | Yes |
| EOSE270115C00012500 | 11/5 3:50 PM | 12.50 | 7.60 | 7 | 8.2 | 0.50 | 7.04% | 59 | 62894 | 113.62% | Yes |
| EOSE270115C00015000 | 11/5 3:44 PM | 15.00 | 7.10 | 6.7 | 7.2 | 0.80 | 12.70% | 1556 | 17656 | 114.97% | No |
| EOSE270115C00017000 | 11/5 3:44 PM | 17.00 | 6.55 | 5.4 | 7 | 0.72 | 12.35% | 137 | 3744 | 110.45% | No |
| EOSE270115C00020000 | 11/5 3:59 PM | 20.00 | 5.70 | 5.3 | 6 | 0.50 | 9.62% | 1385 | 13764 | 112.09% | No |
| EOSE270115C00022000 | 11/5 3:45 PM | 22.00 | 5.75 | 4.95 | 5.65 | 0.25 | 4.55% | 20 | 1940 | 112.43% | No |
| EOSE270115C00025000 | 11/5 3:45 PM | 25.00 | 5.11 | 4.25 | 5.15 | 0.46 | 9.89% | 17 | 1830 | 110.64% | No |
| EOSE270115C00027000 | 11/5 3:45 PM | 27.00 | 5.01 | 4.2 | 6.05 | -0.19 | -3.65% | 8 | 683 | 121.78% | No |
| EOSE270115C00030000 | 11/5 3:47 PM | 30.00 | 4.52 | 4.2 | 4.65 | 0.53 | 13.28% | 319 | 20816 | 116.70% | No |
| EOSE270115C00032000 | 11/5 1:26 PM | 32.00 | 4.25 | 3.4 | 4.8 | 0.67 | 18.72% | 1027 | 4011 | 115.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE270115P00000500 | 10/9 10:42 AM | 0.50 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 890 | 174.22% | No |
| EOSE270115P00001000 | 10/22 9:32 AM | 1.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 50 | 2340 | 132.03% | No |
| EOSE270115P00001500 | 10/22 3:49 PM | 1.50 | 0.07 | 0.07 | 1.5 | 0.00 | 0.00% | 1 | 425 | 239.45% | No |
| EOSE270115P00002000 | 10/31 10:17 AM | 2.00 | 0.18 | 0.04 | 0.32 | 0.00 | 0.00% | 30 | 43262 | 121.88% | No |
| EOSE270115P00002500 | 10/30 12:48 PM | 2.50 | 0.32 | 0.05 | 1.07 | 0.00 | 0.00% | 5 | 1491 | 149.41% | No |
| EOSE270115P00003000 | 10/23 10:50 AM | 3.00 | 0.28 | 0.2 | 0.96 | 0.00 | 0.00% | 67 | 2343 | 134.57% | No |
| EOSE270115P00003500 | 10/30 12:21 PM | 3.50 | 0.56 | 0.05 | 1.06 | 0.00 | 0.00% | 2 | 1470 | 119.53% | No |
| EOSE270115P00004000 | 11/5 2:58 PM | 4.00 | 0.61 | 0.49 | 0.99 | 0.01 | 1.67% | 479 | 7447 | 120.31% | No |
| EOSE270115P00004500 | 11/3 11:23 AM | 4.50 | 0.75 | 0.6 | 1.5 | 0.00 | 0.00% | 101 | 5602 | 126.47% | No |
| EOSE270115P00005000 | 11/5 3:59 PM | 5.00 | 1.00 | 0.84 | 1.08 | 0.00 | 0.00% | 2534 | 31294 | 111.82% | No |
| EOSE270115P00005500 | 11/5 1:10 PM | 5.50 | 1.20 | 0.62 | 1.69 | 0.18 | 17.65% | 5 | 84532 | 111.52% | No |
| EOSE270115P00007500 | 11/5 9:42 AM | 7.50 | 2.12 | 1.75 | 2.28 | -0.01 | -0.47% | 8 | 1146 | 108.98% | No |
| EOSE270115P00010000 | 11/4 1:44 PM | 10.00 | 3.45 | 2.86 | 4.1 | 0.00 | 0.00% | 11 | 969 | 110.62% | No |
| EOSE270115P00012500 | 11/5 9:30 AM | 12.50 | 5.00 | 3.7 | 5.7 | -0.14 | -2.72% | 1 | 438 | 102.71% | No |
| EOSE270115P00015000 | 11/5 1:18 PM | 15.00 | 6.58 | 4.5 | 7.4 | -0.01 | -0.15% | 2 | 443 | 94.36% | Yes |
| EOSE270115P00017000 | 10/31 9:44 AM | 17.00 | 8.35 | 5.8 | 10.3 | 0.00 | 0.00% | 12 | 215 | 105.47% | Yes |
| EOSE270115P00020000 | 11/4 3:55 PM | 20.00 | 10.75 | 8.85 | 12.8 | 0.00 | 0.00% | 99 | 524 | 112.70% | Yes |
| EOSE270115P00022000 | 11/5 1:19 PM | 22.00 | 11.90 | 10.3 | 12.5 | 0.45 | 3.93% | 5 | 270 | 96.00% | Yes |
| EOSE270115P00030000 | 10/27 11:21 AM | 30.00 | 18.45 | 18.15 | 19.65 | 0.00 | 0.00% | 1 | 74 | 106.47% | Yes |
| EOSE270115P00032000 | 10/27 11:21 AM | 32.00 | 20.20 | 19.9 | 21.4 | 0.00 | 0.00% | 3 | 6 | 106.08% | Yes |
