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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260116C00003000 | 10/31 10:54 AM | 3.00 | 13.87 | 13.3 | 16.5 | 0.00 | 0.00% | 1 | 8 | 423.05% | Yes |
| ET260116C00005000 | 10/15 12:28 PM | 5.00 | 11.70 | 11.3 | 14.5 | 0.00 | 0.00% | 10 | 3 | 293.36% | Yes |
| ET260116C00008000 | 10/13 9:30 AM | 8.00 | 8.35 | 8.3 | 11 | 0.00 | 0.00% | 1 | 956 | 172.46% | Yes |
| ET260116C00010000 | 10/24 11:52 AM | 10.00 | 6.55 | 6.3 | 7.25 | 0.00 | 0.00% | 1 | 224 | 100.78% | Yes |
| ET260116C00011000 | 10/31 10:54 AM | 11.00 | 5.91 | 5.3 | 8.05 | 0.00 | 0.00% | 1 | 1 | 115.14% | Yes |
| ET260116C00012000 | 10/29 2:48 PM | 12.00 | 4.83 | 4.3 | 5.25 | 0.00 | 0.00% | 10 | 4649 | 72.85% | Yes |
| ET260116C00013000 | 10/17 9:30 AM | 13.00 | 3.72 | 3.3 | 4.55 | 0.00 | 0.00% | 8 | 942 | 77.05% | Yes |
| ET260116C00014000 | 11/5 11:01 AM | 14.00 | 3.00 | 2.33 | 4.4 | 0.00 | 0.00% | 60 | 83 | 54.20% | Yes |
| ET260116C00015000 | 11/5 1:26 PM | 15.00 | 2.00 | 1.87 | 2.14 | 0.25 | 14.29% | 23 | 16202 | 30.86% | Yes |
| ET260116C00016000 | 11/4 12:24 PM | 16.00 | 0.96 | 0.98 | 1.22 | 0.00 | 0.00% | 29 | 818 | 22.95% | Yes |
| ET260116C00017000 | 11/5 3:35 PM | 17.00 | 0.51 | 0.49 | 0.54 | 0.12 | 30.77% | 584 | 25165 | 19.43% | No |
| ET260116C00018000 | 11/5 3:36 PM | 18.00 | 0.21 | 0.19 | 0.22 | 0.04 | 23.53% | 389 | 22766 | 20.02% | No |
| ET260116C00019000 | 11/5 3:58 PM | 19.00 | 0.10 | 0 | 0.1 | 0.03 | 42.86% | 310 | 9132 | 22.07% | No |
| ET260116C00020000 | 11/5 2:34 PM | 20.00 | 0.06 | 0.05 | 0.08 | 0.01 | 20.00% | 276 | 58091 | 26.95% | No |
| ET260116C00021000 | 11/5 1:45 PM | 21.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 70 | 8874 | 29.49% | No |
| ET260116C00022000 | 11/5 11:10 AM | 22.00 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 11 | 17531 | 34.38% | No |
| ET260116C00023000 | 10/21 11:41 AM | 23.00 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 985 | 42.38% | No |
| ET260116C00024000 | 8/8 1:19 PM | 24.00 | 0.02 | 0 | 0.48 | 0.00 | 0.00% | 1 | 179 | 60.25% | No |
| ET260116C00025000 | 11/5 9:43 AM | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 24 | 31183 | 45.31% | No |
| ET260116C00026000 | 7/25 10:21 AM | 26.00 | 0.02 | 0 | 0.47 | 0.00 | 0.00% | 25 | 25 | 69.24% | No |
| ET260116C00027000 | 9/30 12:21 PM | 27.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 1155 | 7978 | 52.34% | No |
| ET260116C00030000 | 10/28 12:09 PM | 30.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 10610 | 57.81% | No |
| ET260116C00035000 | 10/17 9:30 AM | 35.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 201 | 6330 | 65.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260116P00003000 | 3/24 3:47 PM | 3.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 1 | 248 | 221.09% | No |
| ET260116P00005000 | 4/9 9:30 AM | 5.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 2 | 220 | 136.72% | No |
| ET260116P00008000 | 9/24 9:30 AM | 8.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 1 | 2709 | 82.03% | No |
| ET260116P00010000 | 10/7 10:04 AM | 10.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 10 | 1292 | 60.94% | No |
| ET260116P00012000 | 11/5 10:31 AM | 12.00 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 1 | 12533 | 49.61% | No |
| ET260116P00013000 | 10/16 2:28 PM | 13.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 113 | 50.78% | No |
| ET260116P00014000 | 11/5 10:04 AM | 14.00 | 0.08 | 0.05 | 0.32 | 0.07 | 700.00% | 77 | 1874 | 47.07% | No |
| ET260116P00015000 | 11/5 1:39 PM | 15.00 | 0.18 | 0.11 | 0.21 | -0.03 | -14.29% | 24 | 13248 | 29.88% | No |
| ET260116P00016000 | 11/5 11:44 AM | 16.00 | 0.37 | 0.3 | 0.43 | -0.07 | -15.91% | 72 | 4331 | 27.64% | No |
| ET260116P00017000 | 11/5 3:29 PM | 17.00 | 0.74 | 0.66 | 0.84 | -0.12 | -13.95% | 229 | 21385 | 26.47% | Yes |
| ET260116P00018000 | 11/3 3:20 PM | 18.00 | 1.64 | 1.23 | 1.61 | 0.00 | 0.00% | 6 | 3015 | 31.35% | Yes |
| ET260116P00019000 | 11/3 3:20 PM | 19.00 | 2.55 | 2 | 2.9 | 0.00 | 0.00% | 4 | 137 | 52.00% | Yes |
| ET260116P00020000 | 11/4 2:18 PM | 20.00 | 3.69 | 3.1 | 3.9 | 0.00 | 0.00% | 7 | 7224 | 61.04% | Yes |
| ET260116P00021000 | 10/17 12:30 PM | 21.00 | 4.63 | 3.75 | 5.4 | 0.00 | 0.00% | 4 | 8 | 55.62% | Yes |
| ET260116P00022000 | 10/10 11:27 AM | 22.00 | 5.65 | 4.6 | 6.4 | 0.00 | 0.00% | 1 | 1207 | 58.79% | Yes |
| ET260116P00025000 | 9/30 3:59 PM | 25.00 | 8.00 | 7.6 | 9.4 | 0.00 | 0.00% | 3 | 657 | 75.49% | Yes |
| ET260116P00026000 | 10/2 11:24 AM | 26.00 | 9.20 | 8.6 | 10.4 | 0.00 | 0.00% | 0 | 13 | 80.37% | Yes |
| ET260116P00027000 | 2/18 3:40 PM | 27.00 | 7.05 | 8.55 | 8.8 | 0.00 | 0.00% | 2 | 204 | 0.00% | Yes |
| ET260116P00030000 | 4/10 12:45 PM | 30.00 | 14.60 | 12.35 | 13.2 | 0.00 | 0.00% | 87 | 97 | 72.85% | Yes |
| ET260116P00035000 | 3/24 11:39 AM | 35.00 | 16.10 | 17.55 | 18.95 | 0.00 | 0.00% | 25 | 751 | 93.55% | Yes |
