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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260618C00003000 | 11/5 3:38 PM | 3.00 | 14.00 | 11.9 | 16.3 | 0.36 | 2.64% | 4 | 131 | 142.97% | Yes |
| ET260618C00005000 | 11/5 1:36 PM | 5.00 | 12.04 | 9.9 | 13.8 | 0.35 | 2.99% | 5 | 32 | 224.02% | Yes |
| ET260618C00008000 | 10/28 3:59 PM | 8.00 | 9.00 | 6.7 | 11 | 0.00 | 0.00% | 42 | 3 | 154.20% | Yes |
| ET260618C00010000 | 10/23 11:07 AM | 10.00 | 6.85 | 6.1 | 7.1 | 0.00 | 0.00% | 10 | 18 | 48.63% | Yes |
| ET260618C00013000 | 10/30 3:59 PM | 13.00 | 3.85 | 3.6 | 4.15 | 0.00 | 0.00% | 207 | 349 | 30.37% | Yes |
| ET260618C00015000 | 11/5 3:21 PM | 15.00 | 2.30 | 2.04 | 2.3 | 0.35 | 17.95% | 2 | 628 | 21.83% | Yes |
| ET260618C00017000 | 11/5 3:20 PM | 17.00 | 1.00 | 0.84 | 1.02 | 0.12 | 13.64% | 662 | 3933 | 20.07% | No |
| ET260618C00020000 | 11/5 2:53 PM | 20.00 | 0.30 | 0.16 | 0.35 | 0.06 | 25.00% | 108 | 8474 | 23.93% | No |
| ET260618C00022000 | 11/5 3:01 PM | 22.00 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 28 | 3532 | 25.49% | No |
| ET260618C00025000 | 10/31 11:17 AM | 25.00 | 0.06 | 0.07 | 0.09 | 0.00 | 0.00% | 3 | 335 | 29.49% | No |
| ET260618C00027000 | 11/3 9:48 AM | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 101 | 37.60% | No |
| ET260618C00030000 | 11/5 11:55 AM | 30.00 | 0.10 | 0 | 0.1 | 0.02 | 25.00% | 1 | 540 | 40.43% | No |
| ET260618C00032000 | 10/17 9:37 AM | 32.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 1 | 2 | 52.54% | No |
| ET260618C00035000 | 10/17 9:40 AM | 35.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 3 | 47 | 50.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET260618P00005000 | 11/3 2:46 PM | 5.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 90 | 95 | 75.78% | No |
| ET260618P00008000 | 10/15 11:08 AM | 8.00 | 0.04 | 0.01 | 0.57 | 0.00 | 0.00% | 3 | 4 | 72.85% | No |
| ET260618P00013000 | 11/4 10:22 AM | 13.00 | 0.36 | 0.22 | 0.41 | 0.00 | 0.00% | 20 | 441 | 36.48% | No |
| ET260618P00015000 | 11/4 10:22 AM | 15.00 | 0.76 | 0.43 | 0.97 | 0.00 | 0.00% | 20 | 961 | 35.45% | No |
| ET260618P00017000 | 11/5 2:37 PM | 17.00 | 1.49 | 1.48 | 1.65 | -0.23 | -13.37% | 64 | 966 | 30.30% | Yes |
| ET260618P00020000 | 10/14 11:23 AM | 20.00 | 4.29 | 3.55 | 4.6 | 0.00 | 0.00% | 5 | 1663 | 48.63% | Yes |
| ET260618P00022000 | 9/2 9:30 AM | 22.00 | 4.75 | 4.8 | 6.35 | 0.00 | 0.00% | 3 | 47 | 52.83% | Yes |
| ET260618P00027000 | 9/17 11:38 AM | 27.00 | 9.61 | 9.7 | 12.1 | 0.00 | 0.00% | 0 | 10 | 59.42% | Yes |
