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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251114C00010000 | 10/24 3:47 PM | 10.00 | 6.80 | 6.3 | 9.5 | 0.00 | 0.00% | 65 | 23 | 417.38% | Yes |
| ET251114C00012000 | 10/30 12:19 PM | 12.00 | 5.04 | 4.3 | 7.5 | 0.00 | 0.00% | 0 | 1 | 313.48% | Yes |
| ET251114C00012500 | 10/30 12:08 PM | 12.50 | 4.42 | 3.8 | 7 | 0.00 | 0.00% | 2 | 2 | 289.84% | Yes |
| ET251114C00013000 | 10/28 2:27 PM | 13.00 | 4.00 | 3.3 | 6.5 | 0.00 | 0.00% | 2 | 1 | 266.80% | Yes |
| ET251114C00013500 | 10/28 2:17 PM | 13.50 | 3.23 | 2.84 | 6 | 0.00 | 0.00% | 2 | 0 | 247.07% | Yes |
| ET251114C00014000 | 10/28 2:04 PM | 14.00 | 2.76 | 2.34 | 5.5 | 0.00 | 0.00% | 2 | 2 | 225.00% | Yes |
| ET251114C00014500 | 10/21 3:32 PM | 14.50 | 2.31 | 1.84 | 5 | 0.00 | 0.00% | 0 | 1 | 203.13% | Yes |
| ET251114C00015000 | 10/30 12:05 PM | 15.00 | 2.06 | 1.34 | 2.85 | 0.00 | 0.00% | 0 | 1 | 80.47% | Yes |
| ET251114C00015500 | 11/4 12:18 PM | 15.50 | 1.24 | 0.84 | 2.12 | 0.00 | 0.00% | 10 | 14 | 127.73% | Yes |
| ET251114C00016000 | 11/5 2:08 PM | 16.00 | 1.00 | 0.36 | 1.17 | 0.25 | 33.33% | 35 | 135 | 59.18% | Yes |
| ET251114C00016500 | 11/5 3:46 PM | 16.50 | 0.47 | 0.15 | 0.51 | 0.17 | 56.67% | 164 | 1194 | 24.22% | Yes |
| ET251114C00017000 | 11/5 3:59 PM | 17.00 | 0.19 | 0.16 | 0.19 | 0.10 | 111.11% | 3146 | 2418 | 21.88% | No |
| ET251114C00017500 | 11/5 3:59 PM | 17.50 | 0.06 | 0.05 | 0.06 | 0.02 | 50.00% | 626 | 4067 | 23.44% | No |
| ET251114C00018000 | 11/5 3:41 PM | 18.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 152 | 2149 | 28.91% | No |
| ET251114C00018500 | 11/5 2:56 PM | 18.50 | 0.02 | 0 | 0.15 | -0.02 | -50.00% | 248 | 18 | 59.77% | No |
| ET251114C00019000 | 11/5 2:45 PM | 19.00 | 0.01 | 0 | 2.3 | -0.02 | -66.67% | 1 | 56 | 180.86% | No |
| ET251114C00019500 | 11/5 1:00 PM | 19.50 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 26 | 10 | 45.31% | No |
| ET251114C00020000 | 10/28 1:56 PM | 20.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 0 | 10 | 199.02% | No |
| ET251114C00030000 | 11/5 9:30 AM | 30.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 10 | 25 | 137.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251114P00014000 | 11/4 11:07 AM | 14.00 | 0.24 | 0 | 0.07 | 0.00 | 0.00% | 2 | 8 | 72.66% | No |
| ET251114P00014500 | 10/31 11:53 AM | 14.50 | 0.04 | 0 | 0.51 | 0.00 | 0.00% | 1 | 61 | 106.64% | No |
| ET251114P00015000 | 11/4 1:30 PM | 15.00 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 1500 | 2115 | 55.86% | No |
| ET251114P00015500 | 11/5 3:47 PM | 15.50 | 0.04 | 0 | 0.25 | -0.03 | -42.86% | 119 | 219 | 56.64% | No |
| ET251114P00016000 | 11/5 3:58 PM | 16.00 | 0.08 | 0.07 | 0.1 | -0.10 | -55.56% | 224 | 691 | 39.06% | No |
| ET251114P00016500 | 11/5 3:42 PM | 16.50 | 0.24 | 0.18 | 0.27 | -0.12 | -33.33% | 233 | 1225 | 42.58% | No |
| ET251114P00017000 | 11/5 3:34 PM | 17.00 | 0.49 | 0.47 | 0.6 | -0.28 | -36.36% | 82 | 932 | 52.15% | Yes |
| ET251114P00017500 | 10/29 2:42 PM | 17.50 | 0.98 | 0.1 | 1.76 | 0.00 | 0.00% | 3 | 100 | 54.69% | Yes |
| ET251114P00018000 | 11/4 11:07 AM | 18.00 | 1.86 | 0.12 | 2.11 | 0.00 | 0.00% | 2 | 130 | 137.70% | Yes |
