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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260320C00003000 | 10/30 3:45 PM | 3.00 | 13.73 | 13.25 | 16.05 | 0.00 | 0.00% | 66 | 39 | 274.22% | Yes |
| ET260320C00005000 | 8/7 3:22 PM | 5.00 | 12.55 | 11.6 | 13.5 | 0.00 | 0.00% | 203 | 0 | 182.81% | Yes |
| ET260320C00008000 | 10/27 3:55 PM | 8.00 | 8.92 | 8.25 | 11.05 | 0.00 | 0.00% | 9 | 4 | 125.98% | Yes |
| ET260320C00010000 | 9/9 1:44 PM | 10.00 | 7.35 | 0 | 0 | 0.00 | 0.00% | 10 | 115 | 0.00% | Yes |
| ET260320C00011000 | 8/12 3:10 PM | 11.00 | 6.42 | 6.35 | 7.55 | 0.00 | 0.00% | 1 | 1 | 95.85% | Yes |
| ET260320C00012000 | 10/30 3:15 PM | 12.00 | 4.80 | 4.25 | 7 | 0.00 | 0.00% | 0 | 1 | 70.12% | Yes |
| ET260320C00013000 | 10/20 1:45 PM | 13.00 | 3.71 | 3.15 | 5.15 | 0.00 | 0.00% | 15 | 475 | 77.39% | Yes |
| ET260320C00014000 | 11/4 3:59 PM | 14.00 | 2.60 | 2.86 | 3.1 | 0.00 | 0.00% | 1 | 1076 | 28.61% | Yes |
| ET260320C00015000 | 11/5 12:56 PM | 15.00 | 2.05 | 1.92 | 2.19 | 0.21 | 11.41% | 1 | 1505 | 24.41% | Yes |
| ET260320C00016000 | 11/5 11:59 AM | 16.00 | 1.23 | 1.1 | 1.41 | 0.05 | 4.24% | 4 | 1139 | 22.07% | Yes |
| ET260320C00017000 | 11/5 2:47 PM | 17.00 | 0.75 | 0.5 | 0.8 | 0.13 | 20.97% | 360 | 3533 | 20.51% | No |
| ET260320C00018000 | 11/5 3:37 PM | 18.00 | 0.41 | 0.28 | 0.44 | 0.06 | 17.14% | 254 | 18090 | 20.80% | No |
| ET260320C00019000 | 11/5 3:31 PM | 19.00 | 0.23 | 0.19 | 0.25 | 0.01 | 4.55% | 74 | 12700 | 21.88% | No |
| ET260320C00020000 | 11/5 3:31 PM | 20.00 | 0.12 | 0.12 | 0.13 | 0.02 | 20.00% | 30 | 10242 | 22.36% | No |
| ET260320C00021000 | 11/4 1:40 PM | 21.00 | 0.06 | 0.06 | 0.12 | 0.00 | 0.00% | 15 | 1920 | 26.17% | No |
| ET260320C00022000 | 11/4 2:00 PM | 22.00 | 0.05 | 0.05 | 0.09 | 0.00 | 0.00% | 7 | 2469 | 28.22% | No |
| ET260320C00023000 | 10/23 3:39 PM | 23.00 | 0.06 | 0 | 0.16 | 0.00 | 0.00% | 6 | 203 | 36.23% | No |
| ET260320C00024000 | 11/4 9:39 AM | 24.00 | 0.25 | 0 | 0.16 | 0.00 | 0.00% | 1 | 6 | 39.75% | No |
| ET260320C00025000 | 11/4 9:39 AM | 25.00 | 0.06 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 1328 | 35.35% | No |
| ET260320C00027000 | 11/3 11:23 AM | 27.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 5 | 1628 | 44.73% | No |
| ET260320C00028000 | 7/21 3:50 PM | 28.00 | 0.04 | 0 | 0.48 | 0.00 | 0.00% | 0 | 1 | 56.84% | No |
| ET260320C00029000 | 9/25 10:35 AM | 29.00 | 0.07 | 0 | 0.48 | 0.00 | 0.00% | 1 | 0 | 59.67% | No |
| ET260320C00030000 | 10/15 9:40 AM | 30.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 1200 | 1462 | 50.20% | No |
| ET260320C00035000 | 9/22 9:40 AM | 35.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 6 | 7 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260320P00003000 | 10/23 9:30 AM | 3.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 0 | 1 | 150.78% | No |
| ET260320P00005000 | 7/21 10:19 AM | 5.00 | 0.18 | 0 | 0.47 | 0.00 | 0.00% | 1 | 4 | 137.70% | No |
| ET260320P00008000 | 10/30 9:30 AM | 8.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 1 | 214 | 90.63% | No |
| ET260320P00010000 | 10/20 9:31 AM | 10.00 | 0.01 | 0 | 0.35 | 0.00 | 0.00% | 5 | 182 | 61.52% | No |
| ET260320P00011000 | 10/27 9:40 AM | 11.00 | 0.06 | 0 | 0.55 | 0.00 | 0.00% | 5 | 6 | 59.18% | No |
| ET260320P00012000 | 10/24 11:00 AM | 12.00 | 0.11 | 0.07 | 0.25 | 0.00 | 0.00% | 14 | 40 | 48.34% | No |
| ET260320P00013000 | 11/3 10:07 AM | 13.00 | 0.16 | 0.01 | 0.4 | 0.00 | 0.00% | 70 | 2135 | 46.68% | No |
| ET260320P00014000 | 10/31 11:30 AM | 14.00 | 0.31 | 0.1 | 0.32 | 0.00 | 0.00% | 1 | 144 | 34.38% | No |
| ET260320P00015000 | 11/4 3:52 PM | 15.00 | 0.44 | 0.22 | 0.65 | 0.00 | 0.00% | 11 | 2192 | 36.38% | No |
| ET260320P00016000 | 11/5 3:31 PM | 16.00 | 0.66 | 0.58 | 0.81 | -0.06 | -8.33% | 14 | 4057 | 30.37% | No |
| ET260320P00017000 | 11/5 3:31 PM | 17.00 | 1.15 | 1.03 | 1.26 | -0.16 | -12.21% | 13 | 15294 | 29.59% | Yes |
| ET260320P00018000 | 11/5 2:27 PM | 18.00 | 1.75 | 1.4 | 1.99 | -0.36 | -17.06% | 40 | 2974 | 32.57% | Yes |
| ET260320P00019000 | 11/3 11:04 AM | 19.00 | 2.71 | 2.51 | 3.4 | 0.00 | 0.00% | 20 | 1154 | 50.73% | Yes |
| ET260320P00020000 | 10/15 9:34 AM | 20.00 | 3.84 | 3.3 | 4.3 | 0.00 | 0.00% | 1 | 215 | 55.13% | Yes |
| ET260320P00021000 | 8/6 10:06 AM | 21.00 | 3.56 | 3.4 | 4.5 | 0.00 | 0.00% | 1 | 6 | 38.14% | Yes |
| ET260320P00022000 | 8/1 11:52 AM | 22.00 | 4.65 | 4.2 | 5.55 | 0.00 | 0.00% | 5 | 16 | 44.68% | Yes |
| ET260320P00025000 | 7/24 10:10 AM | 25.00 | 7.91 | 7.4 | 8.5 | 0.00 | 0.00% | 2 | 9 | 55.18% | Yes |
| ET260320P00027000 | 7/24 10:20 AM | 27.00 | 9.83 | 9.05 | 10.4 | 0.00 | 0.00% | 0 | 1 | 57.52% | Yes |
