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
ET251205C00014500 10/28 9:48 AM 14.50 2.39 1.84 5 0.00 0.00% 0 1 111.33% Yes
ET251205C00015000 10/28 9:48 AM 15.00 1.92 1.34 5 0.00 0.00% 0 1 114.45% Yes
ET251205C00016000 10/27 9:47 AM 16.00 0.95 0.49 4.95 0.00 0.00% 0 1 119.43% Yes
ET251205C00016500 11/5 3:53 PM 16.50 0.55 0.41 0.63 -0.06 -9.84% 104 4 20.51% Yes
ET251205C00017000 11/5 3:40 PM 17.00 0.28 0.24 0.31 0.10 55.56% 251 187 18.16% No
ET251205C00017500 11/5 2:28 PM 17.50 0.15 0.07 0.16 0.04 36.36% 160 169 19.53% No
ET251205C00018000 11/5 3:43 PM 18.00 0.07 0.01 0.1 -0.01 -12.50% 89 1591 22.46% No
ET251205C00018500 11/5 2:43 PM 18.50 0.03 0.01 0.25 0.00 0.00% 891 91 39.94% No
ET251205C00019000 10/30 10:48 AM 19.00 0.05 0 0.1 0.00 0.00% 3 10 34.18% No
ET251205C00020000 11/5 2:33 PM 20.00 0.01 0 0.02 -0.02 -66.67% 1 201 31.25% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ET251205P00015000 11/3 11:58 AM 15.00 0.08 0 2.19 0.00 0.00% 66 78 104.59% No
ET251205P00015500 10/30 2:37 PM 15.50 0.15 0.01 0.36 0.00 0.00% 1 4 48.24% No
ET251205P00016000 11/5 3:58 PM 16.00 0.17 0.12 0.22 -0.13 -43.33% 27 308 29.88% No
ET251205P00016500 11/5 12:43 PM 16.50 0.32 0.26 0.41 -0.08 -20.00% 10 377 31.06% No
ET251205P00017000 11/5 3:16 PM 17.00 0.55 0.51 0.71 -0.21 -27.63% 13 123 34.28% Yes
ET251205P00017500 11/4 3:59 PM 17.50 1.30 0 1.74 0.00 0.00% 1 3 72.56% Yes