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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251121C00010000 | 10/24 2:03 PM | 10.00 | 6.76 | 6.3 | 7.9 | 0.00 | 0.00% | 10 | 5 | 182.42% | Yes |
| ET251121C00012000 | 9/25 3:53 PM | 12.00 | 5.45 | 3.9 | 5 | 0.00 | 0.00% | 0 | 2 | 107.81% | Yes |
| ET251121C00014000 | 11/5 11:04 AM | 14.00 | 2.79 | 2.34 | 3.6 | 0.33 | 13.41% | 50 | 74 | 60.94% | Yes |
| ET251121C00014500 | 10/27 9:43 AM | 14.50 | 3.00 | 1.84 | 3.2 | 0.00 | 0.00% | 0 | 1 | 60.94% | Yes |
| ET251121C00015000 | 11/5 12:12 PM | 15.00 | 1.91 | 1.82 | 2.12 | 0.06 | 3.24% | 254 | 1729 | 63.28% | Yes |
| ET251121C00015500 | 11/5 3:37 PM | 15.50 | 0.86 | 0.87 | 2.14 | -0.52 | -37.68% | 2 | 2 | 97.46% | Yes |
| ET251121C00016000 | 11/5 3:44 PM | 16.00 | 0.89 | 0.77 | 1.05 | 0.12 | 15.58% | 877 | 1847 | 33.40% | Yes |
| ET251121C00016500 | 11/5 3:47 PM | 16.50 | 0.49 | 0.36 | 0.58 | 0.13 | 36.11% | 31 | 539 | 24.02% | Yes |
| ET251121C00017000 | 11/5 3:59 PM | 17.00 | 0.22 | 0.2 | 0.25 | 0.09 | 69.23% | 3953 | 8654 | 20.70% | No |
| ET251121C00017500 | 11/5 3:43 PM | 17.50 | 0.06 | 0.07 | 0.1 | 0.00 | 0.00% | 625 | 2858 | 21.49% | No |
| ET251121C00018000 | 11/5 1:43 PM | 18.00 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 368 | 26292 | 23.24% | No |
| ET251121C00018500 | 11/5 2:32 PM | 18.50 | 0.03 | 0 | 0.03 | -0.02 | -40.00% | 3 | 28 | 28.52% | No |
| ET251121C00019000 | 11/5 11:26 AM | 19.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 869 | 34.77% | No |
| ET251121C00019500 | 10/29 10:51 AM | 19.50 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 2 | 2 | 57.23% | No |
| ET251121C00020000 | 11/4 11:20 AM | 20.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 13 | 1235 | 46.09% | No |
| ET251121C00021000 | 11/4 2:36 PM | 21.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 6 | 19 | 53.13% | No |
| ET251121C00022000 | 10/1 9:30 AM | 22.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3 | 72.66% | No |
| ET251121C00023000 | 9/29 1:33 PM | 23.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 94.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251121P00010000 | 10/24 10:55 AM | 10.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1 | 118.75% | No |
| ET251121P00011000 | 10/24 10:55 AM | 11.00 | 0.16 | 0 | 0.47 | 0.00 | 0.00% | 1 | 1 | 164.45% | No |
| ET251121P00013500 | 11/3 12:01 PM | 13.50 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 1 | 6 | 59.38% | No |
| ET251121P00014000 | 11/4 10:02 AM | 14.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 293 | 50.78% | No |
| ET251121P00014500 | 10/31 3:38 PM | 14.50 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 229 | 420 | 60.94% | No |
| ET251121P00015000 | 11/5 12:40 PM | 15.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 3 | 2057 | 41.02% | No |
| ET251121P00015500 | 11/5 2:56 PM | 15.50 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 83 | 1070 | 36.72% | No |
| ET251121P00016000 | 11/5 2:56 PM | 16.00 | 0.12 | 0.1 | 0.16 | -0.14 | -53.85% | 774 | 6838 | 35.35% | No |
| ET251121P00016500 | 11/5 1:46 PM | 16.50 | 0.30 | 0.25 | 0.39 | -0.18 | -37.50% | 25 | 987 | 41.02% | No |
| ET251121P00017000 | 11/5 2:56 PM | 17.00 | 0.52 | 0.51 | 0.87 | -0.21 | -28.77% | 92 | 3584 | 58.20% | Yes |
| ET251121P00018000 | 11/5 12:17 PM | 18.00 | 1.40 | 1.25 | 1.62 | -0.20 | -12.50% | 1 | 438 | 52.93% | Yes |
| ET251121P00018500 | 10/29 9:30 AM | 18.50 | 1.62 | 0.86 | 2.6 | 0.00 | 0.00% | 3 | 3 | 114.45% | Yes |
| ET251121P00019000 | 11/5 11:56 AM | 19.00 | 2.43 | 1.81 | 3.5 | 0.08 | 3.40% | 1 | 3 | 91.11% | Yes |
| ET251121P00020000 | 11/4 3:47 PM | 20.00 | 3.70 | 2.8 | 4.4 | 0.00 | 0.00% | 1 | 14 | 104.49% | Yes |
| ET251121P00021000 | 9/24 2:51 PM | 21.00 | 3.80 | 4.05 | 5.7 | 0.00 | 0.00% | 0 | 1 | 144.34% | Yes |
| ET251121P00022000 | 10/2 3:43 PM | 22.00 | 5.30 | 4.6 | 6.4 | 0.00 | 0.00% | 0 | 1 | 124.61% | Yes |
