Explore strikes, OI, IV and strategy data for ET.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251107C00005000 | 11/5 11:41 AM | 5.00 | 11.88 | 11.3 | 14.5 | 0.18 | 1.54% | 5 | 166 | 1760.94% | Yes |
| ET251107C00010000 | 11/5 1:29 PM | 10.00 | 7.63 | 6.3 | 9.5 | 0.96 | 14.39% | 10 | 32 | 885.16% | Yes |
| ET251107C00010500 | 11/5 1:29 PM | 10.50 | 7.19 | 5.8 | 9 | 0.97 | 15.59% | 8 | 32 | 826.56% | Yes |
| ET251107C00011000 | 11/5 12:55 PM | 11.00 | 5.85 | 5.3 | 8.5 | 0.22 | 3.91% | 2 | 24 | 770.31% | Yes |
| ET251107C00011500 | 11/5 12:55 PM | 11.50 | 5.46 | 4.8 | 8 | 0.27 | 5.20% | 2 | 23 | 716.41% | Yes |
| ET251107C00012000 | 10/22 10:23 AM | 12.00 | 5.04 | 4.3 | 7.5 | 0.00 | 0.00% | 0 | 1 | 664.84% | Yes |
| ET251107C00012500 | 11/5 3:49 PM | 12.50 | 4.50 | 3.9 | 7 | 0.10 | 2.27% | 1 | 2 | 629.69% | Yes |
| ET251107C00013000 | 11/5 3:49 PM | 13.00 | 4.07 | 3.5 | 6.05 | 0.24 | 6.27% | 1 | 2 | 530.08% | Yes |
| ET251107C00013500 | 10/30 12:07 PM | 13.50 | 3.47 | 2.84 | 6 | 0.00 | 0.00% | 2 | 1 | 524.22% | Yes |
| ET251107C00014000 | 10/30 12:06 PM | 14.00 | 3.04 | 2.34 | 5.5 | 0.00 | 0.00% | 2 | 8 | 477.34% | Yes |
| ET251107C00014500 | 11/4 12:55 PM | 14.50 | 2.23 | 1.84 | 4.6 | 0.00 | 0.00% | 6 | 9 | 381.25% | Yes |
| ET251107C00015000 | 11/4 1:01 PM | 15.00 | 1.71 | 1.34 | 2.09 | 0.00 | 0.00% | 20 | 23 | 169.14% | Yes |
| ET251107C00015500 | 11/5 1:33 PM | 15.50 | 1.53 | 0.72 | 3.55 | 0.36 | 30.77% | 16 | 48 | 274.61% | Yes |
| ET251107C00016000 | 11/5 3:58 PM | 16.00 | 0.94 | 0.88 | 0.98 | 0.30 | 46.88% | 1742 | 3865 | 51.56% | Yes |
| ET251107C00016500 | 11/5 3:59 PM | 16.50 | 0.48 | 0.42 | 0.5 | 0.26 | 118.18% | 4317 | 5733 | 49.22% | Yes |
| ET251107C00017000 | 11/5 3:59 PM | 17.00 | 0.18 | 0.15 | 0.18 | 0.11 | 157.14% | 6351 | 4728 | 44.53% | No |
| ET251107C00017500 | 11/5 3:59 PM | 17.50 | 0.04 | 0.04 | 0.06 | 0.03 | 300.00% | 3475 | 7940 | 50.00% | No |
| ET251107C00018000 | 11/5 3:59 PM | 18.00 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 755 | 3465 | 58.59% | No |
| ET251107C00018500 | 11/5 3:56 PM | 18.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 49 | 260 | 56.25% | No |
| ET251107C00019000 | 11/5 3:34 PM | 19.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 1222 | 71.88% | No |
| ET251107C00019500 | 11/5 2:43 PM | 19.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 81 | 87.50% | No |
| ET251107C00020000 | 11/3 9:30 AM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 41 | 96.88% | No |
| ET251107C00022000 | 11/3 10:50 AM | 22.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 143.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251107P00005000 | 10/24 10:54 AM | 5.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 2 | 1 | 625.00% | No |
| ET251107P00010000 | 11/4 10:08 AM | 10.00 | 0.02 | 0 | 0.47 | 0.00 | 0.00% | 150 | 150 | 545.31% | No |
| ET251107P00011000 | 10/21 3:40 PM | 11.00 | 0.19 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 588.28% | No |
| ET251107P00012500 | 11/4 10:28 AM | 12.50 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2 | 187.50% | No |
| ET251107P00014000 | 11/4 11:07 AM | 14.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 32 | 60 | 165.63% | No |
| ET251107P00015000 | 11/5 3:49 PM | 15.00 | 0.02 | 0 | 0.11 | -0.01 | -33.33% | 31 | 848 | 118.75% | No |
| ET251107P00015500 | 11/5 3:49 PM | 15.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 129 | 785 | 68.75% | No |
| ET251107P00016000 | 11/5 3:57 PM | 16.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1503 | 1815 | 59.38% | No |
| ET251107P00016500 | 11/5 3:58 PM | 16.50 | 0.13 | 0.11 | 0.18 | -0.21 | -61.76% | 475 | 3396 | 62.50% | No |
| ET251107P00017000 | 11/5 3:58 PM | 17.00 | 0.43 | 0.42 | 0.55 | -0.25 | -36.76% | 803 | 1634 | 87.50% | Yes |
| ET251107P00017500 | 11/5 1:27 PM | 17.50 | 0.82 | 0.61 | 1.52 | -0.20 | -19.61% | 13 | 442 | 144.14% | Yes |
| ET251107P00018000 | 11/4 11:07 AM | 18.00 | 1.57 | 0.3 | 1.87 | 0.00 | 0.00% | 5 | 466 | 242.97% | Yes |
| ET251107P00018500 | 11/4 10:44 AM | 18.50 | 2.29 | 0.79 | 5 | 0.00 | 0.00% | 20 | 0 | 383.98% | Yes |
| ET251107P00019000 | 11/3 11:08 AM | 19.00 | 2.55 | 1.11 | 3.4 | 0.00 | 0.00% | 200 | 202 | 154.69% | Yes |
| ET251107P00020000 | 11/3 11:13 AM | 20.00 | 3.56 | 2.29 | 4 | 0.00 | 0.00% | 576 | 600 | 148.44% | Yes |
| ET251107P00020500 | 11/5 3:57 PM | 20.50 | 4.36 | 2.8 | 5.9 | 0.19 | 4.56% | 8 | 28 | 378.91% | Yes |
| ET251107P00021000 | 11/5 3:57 PM | 21.00 | 4.79 | 3.25 | 7 | 0.18 | 3.90% | 8 | 28 | 465.23% | Yes |
| ET251107P00021500 | 11/5 3:32 PM | 21.50 | 4.92 | 3.75 | 7.5 | -0.22 | -4.28% | 6 | 29 | 488.28% | Yes |
| ET251107P00022000 | 11/5 3:32 PM | 22.00 | 5.34 | 4.3 | 8 | -0.24 | -4.30% | 6 | 29 | 515.63% | Yes |
| ET251107P00022500 | 11/5 12:51 PM | 22.50 | 6.04 | 4.75 | 8.5 | -0.14 | -2.27% | 2 | 21 | 530.86% | Yes |
| ET251107P00023000 | 11/5 12:51 PM | 23.00 | 6.48 | 5.25 | 9 | -0.14 | -2.11% | 2 | 21 | 550.78% | Yes |
| ET251107P00024000 | 10/28 9:51 AM | 24.00 | 7.20 | 6.25 | 10 | 0.00 | 0.00% | 0 | 5 | 589.06% | Yes |
