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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET270115C00003000 | 11/5 2:55 PM | 3.00 | 14.00 | 12.35 | 16.5 | 0.30 | 2.19% | 28 | 158 | 134.38% | Yes |
| ET270115C00005000 | 11/3 2:14 PM | 5.00 | 11.80 | 10.35 | 14.3 | 0.00 | 0.00% | 51 | 63 | 88.97% | Yes |
| ET270115C00008000 | 10/28 10:40 AM | 8.00 | 8.98 | 7.4 | 11 | 0.00 | 0.00% | 27 | 491 | 52.34% | Yes |
| ET270115C00010000 | 11/4 3:24 PM | 10.00 | 6.70 | 5.4 | 7.4 | 0.00 | 0.00% | 1 | 4239 | 46.00% | Yes |
| ET270115C00013000 | 11/5 3:05 PM | 13.00 | 3.87 | 3.85 | 4.1 | 0.06 | 1.57% | 241 | 16236 | 20.26% | Yes |
| ET270115C00015000 | 11/5 3:35 PM | 15.00 | 2.45 | 2.26 | 2.63 | 0.20 | 8.89% | 102 | 21805 | 21.39% | Yes |
| ET270115C00017000 | 11/5 3:04 PM | 17.00 | 1.42 | 1.35 | 1.45 | 0.10 | 7.58% | 459 | 20388 | 20.24% | No |
| ET270115C00020000 | 11/5 3:48 PM | 20.00 | 0.64 | 0.61 | 0.65 | 0.06 | 10.34% | 371 | 74907 | 22.29% | No |
| ET270115C00022000 | 11/5 2:17 PM | 22.00 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56% | 86 | 43886 | 23.24% | No |
| ET270115C00025000 | 11/5 3:41 PM | 25.00 | 0.20 | 0.17 | 0.2 | 0.03 | 17.65% | 5 | 18658 | 25.29% | No |
| ET270115C00027000 | 10/30 3:52 PM | 27.00 | 0.11 | 0.02 | 0.2 | 0.00 | 0.00% | 2 | 11184 | 28.76% | No |
| ET270115C00030000 | 11/5 1:50 PM | 30.00 | 0.10 | 0.08 | 0.12 | 0.02 | 25.00% | 30 | 35347 | 30.08% | No |
| ET270115C00035000 | 11/4 3:54 PM | 35.00 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 5 | 17940 | 33.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET270115P00003000 | 10/28 12:42 PM | 3.00 | 0.07 | 0.01 | 0.1 | 0.00 | 0.00% | 20 | 29 | 80.86% | No |
| ET270115P00005000 | 7/21 3:51 PM | 5.00 | 0.13 | 0.01 | 1 | 0.00 | 0.00% | 2 | 27 | 94.34% | No |
| ET270115P00008000 | 11/5 12:57 PM | 8.00 | 0.13 | 0.01 | 0.2 | 0.00 | 0.00% | 5 | 200 | 47.66% | No |
| ET270115P00010000 | 10/31 10:55 AM | 10.00 | 0.23 | 0.17 | 0.27 | 0.00 | 0.00% | 6 | 1572 | 38.38% | No |
| ET270115P00013000 | 11/5 2:34 PM | 13.00 | 0.60 | 0.55 | 0.73 | -0.08 | -11.76% | 50 | 3664 | 33.20% | No |
| ET270115P00015000 | 11/5 10:03 AM | 15.00 | 0.91 | 1.16 | 1.43 | -0.40 | -30.53% | 7 | 14909 | 32.67% | No |
| ET270115P00017000 | 11/4 3:49 PM | 17.00 | 2.42 | 1.75 | 2.47 | 0.00 | 0.00% | 27 | 5920 | 32.98% | Yes |
| ET270115P00020000 | 11/4 9:30 AM | 20.00 | 4.23 | 3.35 | 5.35 | 0.00 | 0.00% | 6 | 2773 | 45.26% | Yes |
| ET270115P00022000 | 10/3 1:45 PM | 22.00 | 6.00 | 5.1 | 7.5 | 0.00 | 0.00% | 1 | 213 | 54.22% | Yes |
| ET270115P00025000 | 10/7 3:49 PM | 25.00 | 8.96 | 7.8 | 10.25 | 0.00 | 0.00% | 1 | 652 | 59.13% | Yes |
| ET270115P00027000 | 10/6 3:50 PM | 27.00 | 10.75 | 9.65 | 11.95 | 0.00 | 0.00% | 2 | 140 | 59.50% | Yes |
| ET270115P00030000 | 10/6 11:54 AM | 30.00 | 13.50 | 12.5 | 15 | 0.00 | 0.00% | 3 | 356 | 66.24% | Yes |
| ET270115P00035000 | 2/13 1:04 PM | 35.00 | 15.30 | 14.15 | 17.45 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
