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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260417C00009000 | 10/30 3:10 PM | 9.00 | 7.80 | 7.2 | 9.95 | 0.00 | 0.00% | 5 | 29 | 96.29% | Yes |
| ET260417C00010000 | 10/23 10:19 AM | 10.00 | 6.70 | 6.2 | 9.05 | 0.00 | 0.00% | 3 | 1 | 86.04% | Yes |
| ET260417C00011000 | 10/27 10:00 AM | 11.00 | 5.80 | 5.2 | 8.05 | 0.00 | 0.00% | 1 | 1 | 74.51% | Yes |
| ET260417C00012000 | 11/5 9:40 AM | 12.00 | 4.65 | 4.2 | 6.2 | 0.23 | 5.20% | 16 | 90 | 83.79% | Yes |
| ET260417C00013000 | 10/30 3:11 PM | 13.00 | 3.81 | 3.2 | 6.5 | 0.00 | 0.00% | 0 | 3 | 61.13% | Yes |
| ET260417C00014000 | 10/24 3:26 PM | 14.00 | 2.88 | 2.41 | 3.6 | 0.00 | 0.00% | 1 | 63 | 43.46% | Yes |
| ET260417C00015000 | 10/30 11:50 AM | 15.00 | 2.10 | 1.38 | 2.35 | 0.00 | 0.00% | 4 | 159 | 27.15% | Yes |
| ET260417C00016000 | 11/5 3:36 PM | 16.00 | 1.34 | 0.9 | 1.48 | 0.05 | 3.88% | 32 | 517 | 21.83% | Yes |
| ET260417C00017000 | 11/5 1:52 PM | 17.00 | 0.83 | 0.68 | 0.93 | 0.11 | 15.28% | 1 | 835 | 21.58% | No |
| ET260417C00018000 | 11/5 11:52 AM | 18.00 | 0.60 | 0.43 | 0.54 | 0.18 | 42.86% | 89 | 3570 | 21.34% | No |
| ET260417C00019000 | 11/5 3:53 PM | 19.00 | 0.25 | 0.25 | 0.35 | 0.01 | 4.17% | 143 | 797 | 22.85% | No |
| ET260417C00020000 | 11/5 3:53 PM | 20.00 | 0.19 | 0.12 | 0.25 | 0.01 | 5.56% | 48 | 2100 | 24.90% | No |
| ET260417C00021000 | 11/5 3:27 PM | 21.00 | 0.14 | 0.04 | 0.18 | 0.00 | 0.00% | 19 | 666 | 26.56% | No |
| ET260417C00022000 | 11/5 3:42 PM | 22.00 | 0.07 | 0.06 | 0.11 | -0.01 | -12.50% | 457 | 2912 | 26.95% | No |
| ET260417C00023000 | 11/3 9:30 AM | 23.00 | 0.07 | 0.06 | 0.2 | 0.00 | 0.00% | 1 | 155 | 34.86% | No |
| ET260417C00035000 | 9/24 10:37 AM | 35.00 | 0.03 | 0 | 0.47 | 0.00 | 0.00% | 12 | 31 | 66.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260417P00009000 | 10/1 9:56 AM | 9.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 0 | 10 | 73.24% | No |
| ET260417P00012000 | 10/1 10:25 AM | 12.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0 | 1 | 50.29% | No |
| ET260417P00013000 | 11/4 9:51 AM | 13.00 | 0.24 | 0.01 | 0.51 | 0.00 | 0.00% | 20 | 327 | 46.63% | No |
| ET260417P00014000 | 10/16 2:56 PM | 14.00 | 0.34 | 0.2 | 0.42 | 0.00 | 0.00% | 26 | 90 | 34.82% | No |
| ET260417P00015000 | 11/5 3:37 PM | 15.00 | 0.41 | 0.38 | 0.47 | -0.12 | -22.64% | 1 | 668 | 28.03% | No |
| ET260417P00016000 | 11/5 3:37 PM | 16.00 | 0.77 | 0.67 | 0.83 | -0.04 | -4.94% | 3 | 3141 | 28.13% | No |
| ET260417P00017000 | 11/5 2:25 PM | 17.00 | 1.24 | 1.1 | 1.4 | -0.07 | -5.34% | 2 | 3582 | 30.03% | Yes |
| ET260417P00018000 | 11/4 11:53 AM | 18.00 | 2.12 | 1.34 | 2.64 | 0.00 | 0.00% | 13 | 2759 | 44.24% | Yes |
| ET260417P00019000 | 10/28 9:45 AM | 19.00 | 2.80 | 2.42 | 3.45 | 0.00 | 0.00% | 1 | 1527 | 47.32% | Yes |
| ET260417P00020000 | 9/22 9:49 AM | 20.00 | 3.25 | 0 | 0 | 0.00 | 0.00% | 1 | 1006 | 0.00% | Yes |
