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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE280121C00001000 | 10/22 10:48 AM | 1.00 | 14.26 | 11.5 | 16.5 | 0.00 | 0.00% | 2 | 12 | 118.36% | Yes |
| EOSE280121C00002000 | 11/3 9:33 AM | 2.00 | 14.25 | 11 | 14 | 0.00 | 0.00% | 1 | 11 | 176.95% | Yes |
| EOSE280121C00003000 | 10/31 11:45 AM | 3.00 | 13.50 | 11.45 | 13.95 | 0.00 | 0.00% | 2 | 200 | 113.97% | Yes |
| EOSE280121C00004000 | 10/31 12:16 PM | 4.00 | 12.55 | 10.3 | 14.1 | 0.00 | 0.00% | 5 | 41 | 114.06% | Yes |
| EOSE280121C00005000 | 11/4 9:32 AM | 5.00 | 10.90 | 10.45 | 12.95 | 0.00 | 0.00% | 2 | 326 | 112.11% | Yes |
| EOSE280121C00007000 | 11/5 3:58 PM | 7.00 | 10.69 | 9.8 | 11.5 | 0.54 | 5.32% | 46 | 1530 | 105.08% | Yes |
| EOSE280121C00010000 | 11/5 11:56 AM | 10.00 | 9.73 | 9.25 | 10.15 | 0.43 | 4.62% | 10 | 1542 | 106.30% | Yes |
| EOSE280121C00012000 | 11/5 12:51 PM | 12.00 | 9.05 | 8.35 | 10.35 | -0.10 | -1.09% | 5 | 1046 | 109.81% | Yes |
| EOSE280121C00015000 | 11/5 3:40 PM | 15.00 | 8.50 | 8.15 | 8.8 | 0.60 | 7.59% | 43 | 10720 | 106.69% | No |
| EOSE280121C00017000 | 11/5 2:51 PM | 17.00 | 8.32 | 7.5 | 9 | 1.12 | 15.56% | 1 | 1520 | 109.28% | No |
| EOSE280121C00020000 | 11/5 3:55 PM | 20.00 | 7.70 | 7.15 | 8.35 | 0.75 | 10.79% | 393 | 2258 | 109.50% | No |
| EOSE280121C00022000 | 11/5 1:11 PM | 22.00 | 6.99 | 6.5 | 7.5 | 0.24 | 3.56% | 3 | 1060 | 103.64% | No |
| EOSE280121C00025000 | 11/4 11:26 AM | 25.00 | 6.85 | 6.3 | 7.4 | 0.00 | 0.00% | 8 | 248 | 107.13% | No |
| EOSE280121C00027000 | 11/5 1:29 PM | 27.00 | 6.45 | 6.2 | 7.45 | 0.05 | 0.78% | 2 | 663 | 109.96% | No |
| EOSE280121C00030000 | 11/5 2:39 PM | 30.00 | 6.25 | 5.6 | 6.85 | 0.75 | 13.64% | 31 | 1314 | 106.76% | No |
| EOSE280121C00032000 | 11/5 3:35 PM | 32.00 | 6.18 | 5.65 | 6.3 | 0.76 | 14.02% | 14 | 560 | 106.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EOSE280121P00001000 | 10/3 10:08 AM | 1.00 | 0.14 | 0 | 1 | 0.00 | 0.00% | 20 | 28 | 182.03% | No |
| EOSE280121P00002000 | 11/3 2:21 PM | 2.00 | 0.40 | 0 | 2 | 0.00 | 0.00% | 5 | 62 | 163.87% | No |
| EOSE280121P00003000 | 10/3 3:24 PM | 3.00 | 0.63 | 0.45 | 3 | 0.00 | 0.00% | 1 | 1 | 166.41% | No |
| EOSE280121P00004000 | 10/30 1:15 PM | 4.00 | 1.13 | 0 | 1.65 | 0.00 | 0.00% | 3 | 54 | 92.19% | No |
| EOSE280121P00005000 | 10/21 10:48 AM | 5.00 | 0.79 | 0 | 4 | 0.00 | 0.00% | 250 | 281 | 117.68% | No |
| EOSE280121P00007000 | 10/29 11:32 AM | 7.00 | 2.56 | 1.92 | 4.15 | 0.00 | 0.00% | 10 | 58 | 111.38% | No |
| EOSE280121P00010000 | 11/4 3:49 PM | 10.00 | 4.60 | 4.2 | 4.5 | 0.00 | 0.00% | 32 | 160 | 97.02% | No |
| EOSE280121P00012000 | 11/5 1:22 PM | 12.00 | 5.42 | 3.6 | 6.3 | -0.26 | -4.58% | 40 | 443 | 84.33% | No |
| EOSE280121P00015000 | 11/5 2:52 PM | 15.00 | 7.80 | 7.5 | 8.05 | -0.03 | -0.38% | 69 | 379 | 94.19% | Yes |
| EOSE280121P00017000 | 11/4 2:00 PM | 17.00 | 9.50 | 8.1 | 9.8 | 0.00 | 0.00% | 25 | 33 | 89.18% | Yes |
| EOSE280121P00020000 | 10/27 10:05 AM | 20.00 | 11.45 | 9.6 | 14 | 0.00 | 0.00% | 5 | 26 | 95.04% | Yes |
| EOSE280121P00025000 | 10/30 9:43 AM | 25.00 | 16.10 | 14.5 | 17.25 | 0.00 | 0.00% | 21 | 21 | 93.51% | Yes |
| EOSE280121P00027000 | 10/21 3:24 PM | 27.00 | 16.79 | 15 | 18.9 | 0.00 | 0.00% | 4 | 4 | 85.94% | Yes |
| EOSE280121P00030000 | 10/21 11:51 AM | 30.00 | 18.80 | 18.6 | 22.05 | 0.00 | 0.00% | 6 | 54 | 94.56% | Yes |
| EOSE280121P00032000 | 11/5 3:56 PM | 32.00 | 22.17 | 21.6 | 23.65 | 0.52 | 2.40% | 25 | 63 | 100.59% | Yes |
