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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET280121C00003000 | 11/4 3:30 PM | 3.00 | 13.60 | 11.5 | 16.5 | 0.00 | 0.00% | 19 | 40 | 64.65% | Yes |
| ET280121C00005000 | 11/4 3:36 PM | 5.00 | 11.59 | 9.5 | 14.5 | 0.00 | 0.00% | 16 | 22 | 143.41% | Yes |
| ET280121C00008000 | 10/27 9:44 AM | 8.00 | 8.70 | 6.5 | 11.5 | 0.00 | 0.00% | 3 | 7 | 91.99% | Yes |
| ET280121C00010000 | 10/23 12:04 PM | 10.00 | 6.85 | 6.05 | 9.5 | 0.00 | 0.00% | 8 | 43 | 71.83% | Yes |
| ET280121C00013000 | 11/5 3:37 PM | 13.00 | 4.15 | 3.95 | 4.4 | 0.20 | 5.06% | 312 | 4322 | 20.61% | Yes |
| ET280121C00015000 | 11/5 3:54 PM | 15.00 | 2.80 | 2.7 | 2.91 | 0.22 | 8.53% | 109 | 31462 | 19.04% | Yes |
| ET280121C00017000 | 11/5 3:36 PM | 17.00 | 1.75 | 1.6 | 1.9 | 0.07 | 4.17% | 134 | 2359 | 19.39% | No |
| ET280121C00020000 | 11/5 3:51 PM | 20.00 | 1.07 | 0.96 | 1.08 | 0.12 | 12.63% | 80 | 4210 | 21.17% | No |
| ET280121C00022000 | 11/5 11:17 AM | 22.00 | 0.67 | 0.63 | 0.8 | 0.01 | 1.52% | 32 | 796 | 22.63% | No |
| ET280121C00025000 | 11/5 1:13 PM | 25.00 | 0.43 | 0.36 | 0.61 | 0.03 | 7.50% | 32 | 1179 | 25.56% | No |
| ET280121C00027000 | 11/5 3:08 PM | 27.00 | 0.31 | 0.25 | 0.53 | 0.00 | 0.00% | 45 | 19349 | 27.32% | No |
| ET280121C00030000 | 11/3 1:31 PM | 30.00 | 0.23 | 0.14 | 5 | 0.00 | 0.00% | 84 | 584 | 55.64% | No |
| ET280121C00035000 | 11/5 1:42 PM | 35.00 | 0.10 | 0.1 | 0.21 | -0.02 | -16.67% | 41 | 4883 | 29.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ET280121P00008000 | 10/31 9:48 AM | 8.00 | 0.39 | 0 | 0.5 | 0.00 | 0.00% | 25 | 56 | 45.12% | No |
| ET280121P00010000 | 10/27 9:43 AM | 10.00 | 0.70 | 0 | 0.7 | 0.00 | 0.00% | 5 | 153 | 38.38% | No |
| ET280121P00013000 | 11/4 10:44 AM | 13.00 | 1.26 | 1.22 | 1.6 | 0.00 | 0.00% | 23 | 1177 | 36.50% | No |
| ET280121P00015000 | 11/5 2:45 PM | 15.00 | 2.09 | 2.04 | 2.3 | -0.16 | -7.11% | 24 | 1206 | 33.84% | No |
| ET280121P00017000 | 11/4 1:45 PM | 17.00 | 3.30 | 3.1 | 3.5 | 0.00 | 0.00% | 36 | 607 | 34.75% | Yes |
| ET280121P00020000 | 10/23 12:28 PM | 20.00 | 5.30 | 5.15 | 6 | 0.00 | 0.00% | 1 | 227 | 39.77% | Yes |
| ET280121P00022000 | 10/13 1:13 PM | 22.00 | 7.20 | 6.7 | 7.65 | 0.00 | 0.00% | 5 | 45 | 41.38% | Yes |
| ET280121P00025000 | 10/29 1:05 PM | 25.00 | 9.50 | 8.2 | 10.75 | 0.00 | 0.00% | 2 | 16 | 48.61% | Yes |
