ET Option Chain

End of day data from July 1, 2022 for ET options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. ET
  4. >
  5. Option Chain
|USD |ET: $10.02 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ET8Jul22C11.00CALL11.00$0.01$0.01 / 111$0.02 / 32,2187,93639.108270%0.061610-0.0043330.2081380.0018100.000132
ET8Jul22C10.50CALL10.50$0.05$0.05 / 132$0.06 / 341,4552,42334.458042%0.229352-0.0106660.5186600.0045100.000489
ET8Jul22C10.00CALL10.00$0.23$0.21 / 180$0.25 / 3161,4335,66035.267657%0.538998-0.0135400.6784330.0058990.001132
ET8Jul22P10.00PUT10.00$0.20$0.19 / 74$0.22 / 4161,3891,50438.054194%-0.459281-0.0152340.6784330.005899-0.001059
ET8Jul22P10.50PUT10.50$0.49$0.50 / 20$0.58 / 511,08030640.539077%-0.768927-0.0123370.5186600.004510-0.001812
ET8Jul22P8.50PUT8.50$0.01$0.01 / 131$0.03 / 1176251,45768.768245%-0.001874-0.0002210.0102320.000089-0.000004
ET8Jul22C9.50CALL9.50$0.58$0.58 / 3$0.62 / 185824,14941.179395%0.835821-0.0075210.4204820.0036560.001712
ET8Jul22P9.50PUT9.50$0.06$0.05 / 223$0.07 / 1733781,40341.501200%-0.162458-0.0092380.4204820.003656-0.000369
ET8Jul22P9.00PUT9.00$0.04$0.02 / 103$0.03 / 5722853151.744371%-0.027760-0.0023750.1091840.000949-0.000063
ET8Jul22P11.50PUT11.50$1.43$1.45 / 19$1.52 / 186279160.358740%-0.987735-0.0026250.0477760.000415-0.002497
ET8Jul22C12.00CALL12.00$0.01$0.01 / 14726,61862.012479%0.001187-0.0001420.0067450.0000590.000003
ET8Jul22P12.00PUT12.00$2.13$1.94 / 55$2.05 / 1764325,07179.772063%-0.997092-0.0017430.0067450.000059-0.002627
ET8Jul22P11.00PUT11.00$0.95$0.95 / 28$1.06 / 5724154951.992029%-0.936669-0.0059800.2081380.001810-0.002278
ET8Jul22C11.50CALL11.50$0.01$0.01 / 2302,95849.610211%0.010544-0.0010010.0477760.0004150.000023
ET8Jul22C13.50CALL13.50$0.01$0.02 / 1149118105.225044%0.0000010.0000000.0000020.0000000.000000
ET8Jul22C13.00CALL13.00$0.01$0.01 / 16442284.270685%0.000005-0.0000010.0000400.0000000.000000
ET8Jul22C9.00CALL9.00$1.06$0.98 / 51$1.12 / 514841.698226%0.970519-0.0006340.1091840.0009490.001909
ET8Jul22C19.00CALL19.00$0.01$0.03 / 293114208.514818%0.0000010.0000000.0000010.0000000.000000
ET8Jul22C12.50CALL12.50$0.01$0.01 / 112,20473.512014%0.000091-0.0000130.0006230.0000050.000000
ET8Jul22C20.00CALL20.00$0.01$0.01 / 143038191.761974%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P20.00PUT20.00$9.95 / 19$10.05 / 7600236.360956%-0.998279-0.0012270.0000010.000000-0.004382
ET8Jul22P19.00PUT19.00$8.90 / 136$9.00 / 300164.889177%-0.998279-0.0012740.0000010.000000-0.004163
ET8Jul22C18.00CALL18.00$0.16 / 1,66000266.264902%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P18.00PUT18.00$7.95 / 17$8.05 / 6300206.868899%-0.998279-0.0013210.0000010.000000-0.003944
ET8Jul22C17.00CALL17.00$0.01$0.02 / 200461168.083264%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P17.00PUT17.00$6.90 / 69$7.05 / 5700166.897425%-0.998279-0.0013670.0000010.000000-0.003725
ET8Jul22C16.50CALL16.50$0.02$0.03 / 333055170.605653%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P16.50PUT16.50$6.40 / 79$6.55 / 6900158.876343%-0.998279-0.0013910.0000010.000000-0.003615
ET8Jul22C16.00CALL16.00$0.01$0.03 / 51501,489162.093392%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P16.00PUT16.00$5.95 / 17$6.05 / 7200172.849032%-0.998279-0.0014140.0000010.000000-0.003506
ET8Jul22C15.50CALL15.50$0.02$0.03 / 14001153.204634%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P15.50PUT15.50$5.40 / 77$5.55 / 7600141.882729%-0.998279-0.0014370.0000010.000000-0.003396
ET8Jul22C15.00CALL15.00$0.01$0.03 / 19403143.901814%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P15.00PUT15.00$4.95 / 18$5.05 / 5700153.617315%-0.998279-0.0014610.0000010.000000-0.003286
ET8Jul22C14.50CALL14.50$0.02$0.03 / 27405134.144995%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P14.50PUT14.50$4.45 / 18$4.55 / 5700143.311016%-0.998279-0.0014840.0000010.000000-0.003177
ET8Jul22C14.00CALL14.00$0.01$0.02 / 1260116115.562146%0.0000010.0000000.0000010.0000000.000000
ET8Jul22P14.00PUT14.00$3.90 / 100$4.05 / 7300113.533111%-0.998279-0.0015070.0000010.000000-0.003067
ET8Jul22P13.50PUT13.50$3.45 / 18$3.55 / 7500121.038595%-0.998279-0.0015310.0000020.000000-0.002958
ET8Jul22P13.00PUT13.00$2.56$2.92 / 51$3.05 / 510099.911948%-0.998274-0.0015550.0000400.000000-0.002848
ET8Jul22P12.50PUT12.50$2.20$2.38 / 113$2.57 / 10702180.556488%-0.998188-0.0015910.0006230.000005-0.002739
ET8Jul22C8.50CALL8.50$1.64$1.48 / 61$1.59 / 6101281.157279%0.9964050.0015430.0102320.0000890.001858
ET8Jul22C8.00CALL8.00$2.07$1.97 / 51$2.10 / 5108101.081686%0.9982390.0017810.0002880.0000030.001753
ET8Jul22P8.00PUT8.00$0.02$0.03 / 20101,02396.271251%-0.000040-0.0000060.0002880.0000030.000000
ET8Jul22C7.50CALL7.50$2.57$2.46 / 57$2.60 / 67012124.151377%0.9982790.0018110.0000020.0000000.001643
ET8Jul22P7.50PUT7.50$0.01$0.01 / 1010297.484934%-0.0000010.0000000.0000020.0000000.000000
ET8Jul22C7.00CALL7.00$2.98 / 20$3.10 / 7100140.020072%0.9982790.0018340.0000010.0000000.001534
ET8Jul22P7.00PUT7.00$0.02$0.01 / 1040117.335222%-0.0000010.0000000.0000010.0000000.000000
ET8Jul22C6.50CALL6.50$3.45 / 74$3.60 / 8200146.037459%0.9982790.0018580.0000010.0000000.001424
ET8Jul22P6.50PUT6.50$0.03 / 21400165.602546%-0.0000010.0000000.0000010.0000000.000000
ET8Jul22C6.00CALL6.00$3.95 / 79$4.10 / 7400170.012253%0.9982790.0018810.0000010.0000000.001315
ET8Jul22P6.00PUT6.00$0.03 / 19100191.614099%-0.0000010.0000000.0000010.0000000.000000
ET8Jul22C5.00CALL5.00$4.95 / 78$5.10 / 7800224.241728%0.9982790.0019280.0000010.0000000.001095
ET8Jul22P5.00PUT5.00$0.03 / 15000250.269922%-0.0000010.0000000.0000010.0000000.000000
ET8Jul22C4.00CALL4.00$7.90$5.95 / 72$6.10 / 7900290.508829%0.9982790.0019740.0000010.0000000.000876
ET8Jul22P4.00PUT4.00$0.03 / 18000321.763683%-0.0000010.0000000.0000010.0000000.000000
ET8Jul22C3.00CALL3.00$6.95 / 77$7.10 / 10200376.590408%0.9982790.0020210.0000010.0000000.000657
ET8Jul22P3.00PUT3.00$0.03 / 25100414.609818%-0.0000010.0000000.0000010.0000000.000000