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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251219C00003000 | 10/24 3:21 PM | 3.00 | 13.72 | 13.3 | 16.25 | 0.00 | 0.00% | 34 | 3 | 510.94% | Yes |
| ET251219C00005000 | 10/16 12:56 PM | 5.00 | 11.65 | 11.3 | 14.3 | 0.00 | 0.00% | 72 | 36 | 360.16% | Yes |
| ET251219C00008000 | 10/13 9:31 AM | 8.00 | 8.40 | 8.3 | 11.05 | 0.00 | 0.00% | 2 | 5 | 223.24% | Yes |
| ET251219C00010000 | 10/31 1:45 PM | 10.00 | 6.60 | 6.3 | 9 | 0.00 | 0.00% | 1 | 462 | 167.87% | Yes |
| ET251219C00011000 | 10/30 2:08 PM | 11.00 | 5.93 | 5.3 | 8.3 | 0.00 | 0.00% | 1 | 2 | 156.84% | Yes |
| ET251219C00012000 | 11/5 2:25 PM | 12.00 | 5.50 | 4.3 | 5.25 | 0.45 | 8.91% | 5 | 835 | 93.26% | Yes |
| ET251219C00013000 | 9/19 3:23 PM | 13.00 | 4.44 | 2.62 | 4.55 | 0.00 | 0.00% | 20 | 40 | 98.63% | Yes |
| ET251219C00014000 | 10/23 12:33 PM | 14.00 | 2.93 | 2.34 | 5 | 0.00 | 0.00% | 2 | 427 | 87.70% | Yes |
| ET251219C00015000 | 11/5 3:08 PM | 15.00 | 1.97 | 1.83 | 2.13 | 0.23 | 13.22% | 20 | 2236 | 38.87% | Yes |
| ET251219C00016000 | 11/5 3:44 PM | 16.00 | 1.02 | 0.94 | 1.14 | 0.20 | 24.39% | 125 | 980 | 25.20% | Yes |
| ET251219C00017000 | 11/5 3:57 PM | 17.00 | 0.37 | 0.35 | 0.39 | 0.12 | 48.00% | 709 | 8052 | 18.46% | No |
| ET251219C00018000 | 11/5 2:56 PM | 18.00 | 0.12 | 0.11 | 0.12 | 0.03 | 33.33% | 1136 | 18669 | 19.92% | No |
| ET251219C00019000 | 11/5 1:45 PM | 19.00 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 20 | 24978 | 25.59% | No |
| ET251219C00020000 | 11/5 3:24 PM | 20.00 | 0.04 | 0.02 | 0.03 | 0.01 | 33.33% | 286 | 40500 | 27.74% | No |
| ET251219C00021000 | 10/24 10:40 AM | 21.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 1065 | 37.70% | No |
| ET251219C00022000 | 11/5 10:34 AM | 22.00 | 0.03 | 0 | 0.04 | 0.02 | 200.00% | 132 | 3059 | 42.19% | No |
| ET251219C00023000 | 11/5 11:44 AM | 23.00 | 0.03 | 0.02 | 0.2 | 0.01 | 50.00% | 2 | 104 | 58.20% | No |
| ET251219C00025000 | 10/31 1:55 PM | 25.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 15531 | 52.34% | No |
| ET251219C00027000 | 10/31 1:55 PM | 27.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 1 | 1839 | 64.06% | No |
| ET251219C00030000 | 11/3 12:09 PM | 30.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2528 | 68.75% | No |
| ET251219C00035000 | 10/24 3:42 PM | 35.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 3 | 150 | 81.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET251219P00003000 | 2/28 10:01 AM | 3.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 124 | 225.00% | No |
| ET251219P00005000 | 9/22 12:11 PM | 5.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 1 | 1452 | 50.00% | No |
| ET251219P00008000 | 10/28 3:08 PM | 8.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 10 | 703 | 90.63% | No |
| ET251219P00010000 | 9/29 1:43 PM | 10.00 | 0.01 | 0 | 0.47 | 0.00 | 0.00% | 5 | 2948 | 116.21% | No |
| ET251219P00012000 | 10/30 3:42 PM | 12.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 19776 | 49.22% | No |
| ET251219P00013000 | 10/10 1:14 PM | 13.00 | 0.15 | 0 | 0.27 | 0.00 | 0.00% | 1 | 34 | 58.20% | No |
| ET251219P00014000 | 11/5 3:24 PM | 14.00 | 0.08 | 0.02 | 0.2 | 0.03 | 60.00% | 1 | 1247 | 51.07% | No |
| ET251219P00015000 | 11/5 2:29 PM | 15.00 | 0.11 | 0.07 | 0.15 | -0.01 | -8.33% | 18 | 16025 | 33.79% | No |
| ET251219P00016000 | 11/5 12:28 PM | 16.00 | 0.25 | 0.21 | 0.25 | -0.10 | -28.57% | 11 | 3151 | 26.27% | No |
| ET251219P00017000 | 11/5 12:40 PM | 17.00 | 0.66 | 0.6 | 0.71 | -0.24 | -26.67% | 54 | 6756 | 28.32% | Yes |
| ET251219P00018000 | 11/5 10:22 AM | 18.00 | 1.70 | 1.31 | 1.53 | 0.00 | 0.00% | 16 | 3387 | 36.43% | Yes |
| ET251219P00019000 | 10/28 9:45 AM | 19.00 | 2.46 | 2.2 | 3.05 | 0.00 | 0.00% | 1 | 461 | 53.52% | Yes |
| ET251219P00020000 | 11/5 11:22 AM | 20.00 | 3.51 | 2.88 | 4 | 0.21 | 6.36% | 70 | 2235 | 54.10% | Yes |
| ET251219P00021000 | 9/30 9:30 AM | 21.00 | 4.00 | 3.6 | 5.4 | 0.00 | 0.00% | 0 | 5 | 66.80% | Yes |
| ET251219P00025000 | 5/14 1:15 PM | 25.00 | 7.30 | 6.75 | 7.15 | 0.00 | 0.00% | 10 | 82 | 0.00% | Yes |
| ET251219P00027000 | 11/7 9:39 AM | 27.00 | 9.90 | 7.5 | 8.75 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
