WhaleQuant.io

ET Options Chain Overview

Explore strikes, OI, IV and strategy data for ET.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ET251128C00011500 10/10 12:06 PM 11.50 4.80 4.8 8 0.00 0.00% 0 0 211.33% Yes
ET251128C00015000 10/24 3:20 PM 15.00 1.82 1.34 5 0.00 0.00% 80 80 130.66% Yes
ET251128C00016000 11/5 12:06 PM 16.00 0.88 0.45 1.51 -0.23 -20.72% 10 60 60.16% Yes
ET251128C00016500 11/5 2:32 PM 16.50 0.55 0 0.79 0.20 57.14% 3 103 33.59% Yes
ET251128C00017000 11/5 3:59 PM 17.00 0.25 0.19 0.28 0.10 66.67% 79 393 19.04% No
ET251128C00017500 11/5 3:52 PM 17.50 0.12 0.06 0.12 0.05 71.43% 188 2124 19.53% No
ET251128C00018000 11/5 3:25 PM 18.00 0.05 0.04 0.05 0.00 0.00% 95 616 20.70% No
ET251128C00018500 11/5 1:03 PM 18.50 0.05 0 0.11 0.00 0.00% 5 163 33.59% No
ET251128C00019000 11/4 12:50 PM 19.00 0.06 0 0.25 0.00 0.00% 1 511 52.93% No
ET251128C00030000 10/31 1:29 PM 30.00 0.01 0 0.02 0.00 0.00% 10 10 90.63% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ET251128P00014000 10/17 11:50 AM 14.00 0.08 0 0.45 0.00 0.00% 60 90 73.44% No
ET251128P00014500 10/9 12:01 PM 14.50 0.06 0 0.37 0.00 0.00% 0 1 59.57% No
ET251128P00015000 11/5 11:57 AM 15.00 0.05 0 0.17 -0.03 -37.50% 61 95 48.83% No
ET251128P00015500 10/30 10:31 AM 15.50 0.11 0.01 0.3 0.00 0.00% 7 57 50.59% No
ET251128P00016000 11/5 2:49 PM 16.00 0.13 0.07 0.23 -0.05 -27.78% 20 511 34.86% No
ET251128P00016500 11/5 2:49 PM 16.50 0.29 0.22 0.4 -0.21 -42.00% 40 710 34.77% No
ET251128P00017000 11/5 3:19 PM 17.00 0.53 0.48 0.68 -0.17 -24.29% 25 177 37.31% Yes
ET251128P00017500 10/31 11:23 AM 17.50 0.96 0 1.53 0.00 0.00% 1 80 70.51% Yes
ET251128P00018000 10/14 1:36 PM 18.00 1.76 0.42 3.55 0.00 0.00% 0 2 78.61% Yes