ET Option Chain
End of day data from July 1, 2022 for ET options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| ET8Jul22C11.00 | CALL | 11.00 | $0.01 | $0.01 / 111 | $0.02 / 3 | 2,218 | 7,936 | 39.108270% | 0.061610 | -0.004333 | 0.208138 | 0.001810 | 0.000132 |
| ET8Jul22C10.50 | CALL | 10.50 | $0.05 | $0.05 / 132 | $0.06 / 34 | 1,455 | 2,423 | 34.458042% | 0.229352 | -0.010666 | 0.518660 | 0.004510 | 0.000489 |
| ET8Jul22C10.00 | CALL | 10.00 | $0.23 | $0.21 / 180 | $0.25 / 316 | 1,433 | 5,660 | 35.267657% | 0.538998 | -0.013540 | 0.678433 | 0.005899 | 0.001132 |
| ET8Jul22P10.00 | PUT | 10.00 | $0.20 | $0.19 / 74 | $0.22 / 416 | 1,389 | 1,504 | 38.054194% | -0.459281 | -0.015234 | 0.678433 | 0.005899 | -0.001059 |
| ET8Jul22P10.50 | PUT | 10.50 | $0.49 | $0.50 / 20 | $0.58 / 51 | 1,080 | 306 | 40.539077% | -0.768927 | -0.012337 | 0.518660 | 0.004510 | -0.001812 |
| ET8Jul22P8.50 | PUT | 8.50 | $0.01 | $0.01 / 131 | $0.03 / 117 | 625 | 1,457 | 68.768245% | -0.001874 | -0.000221 | 0.010232 | 0.000089 | -0.000004 |
| ET8Jul22C9.50 | CALL | 9.50 | $0.58 | $0.58 / 3 | $0.62 / 18 | 582 | 4,149 | 41.179395% | 0.835821 | -0.007521 | 0.420482 | 0.003656 | 0.001712 |
| ET8Jul22P9.50 | PUT | 9.50 | $0.06 | $0.05 / 223 | $0.07 / 173 | 378 | 1,403 | 41.501200% | -0.162458 | -0.009238 | 0.420482 | 0.003656 | -0.000369 |
| ET8Jul22P9.00 | PUT | 9.00 | $0.04 | $0.02 / 103 | $0.03 / 57 | 228 | 531 | 51.744371% | -0.027760 | -0.002375 | 0.109184 | 0.000949 | -0.000063 |
| ET8Jul22P11.50 | PUT | 11.50 | $1.43 | $1.45 / 19 | $1.52 / 18 | 62 | 791 | 60.358740% | -0.987735 | -0.002625 | 0.047776 | 0.000415 | -0.002497 |
| ET8Jul22C12.00 | CALL | 12.00 | $0.01 | | $0.01 / 1 | 47 | 26,618 | 62.012479% | 0.001187 | -0.000142 | 0.006745 | 0.000059 | 0.000003 |
| ET8Jul22P12.00 | PUT | 12.00 | $2.13 | $1.94 / 55 | $2.05 / 176 | 43 | 25,071 | 79.772063% | -0.997092 | -0.001743 | 0.006745 | 0.000059 | -0.002627 |
| ET8Jul22P11.00 | PUT | 11.00 | $0.95 | $0.95 / 28 | $1.06 / 572 | 41 | 549 | 51.992029% | -0.936669 | -0.005980 | 0.208138 | 0.001810 | -0.002278 |
| ET8Jul22C11.50 | CALL | 11.50 | $0.01 | | $0.01 / 2 | 30 | 2,958 | 49.610211% | 0.010544 | -0.001001 | 0.047776 | 0.000415 | 0.000023 |
| ET8Jul22C13.50 | CALL | 13.50 | $0.01 | | $0.02 / 114 | 9 | 118 | 105.225044% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| ET8Jul22C13.00 | CALL | 13.00 | $0.01 | | $0.01 / 16 | 4 | 422 | 84.270685% | 0.000005 | -0.000001 | 0.000040 | 0.000000 | 0.000000 |
| ET8Jul22C9.00 | CALL | 9.00 | $1.06 | $0.98 / 51 | $1.12 / 51 | 4 | 8 | 41.698226% | 0.970519 | -0.000634 | 0.109184 | 0.000949 | 0.001909 |
| ET8Jul22C19.00 | CALL | 19.00 | $0.01 | | $0.03 / 293 | 1 | 14 | 208.514818% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C12.50 | CALL | 12.50 | $0.01 | | $0.01 / 1 | 1 | 2,204 | 73.512014% | 0.000091 | -0.000013 | 0.000623 | 0.000005 | 0.000000 |
| ET8Jul22C20.00 | CALL | 20.00 | $0.01 | | $0.01 / 143 | 0 | 38 | 191.761974% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P20.00 | PUT | 20.00 | | $9.95 / 19 | $10.05 / 76 | 0 | 0 | 236.360956% | -0.998279 | -0.001227 | 0.000001 | 0.000000 | -0.004382 |
| ET8Jul22P19.00 | PUT | 19.00 | | $8.90 / 136 | $9.00 / 3 | 0 | 0 | 164.889177% | -0.998279 | -0.001274 | 0.000001 | 0.000000 | -0.004163 |
| ET8Jul22C18.00 | CALL | 18.00 | | | $0.16 / 1,660 | 0 | 0 | 266.264902% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P18.00 | PUT | 18.00 | | $7.95 / 17 | $8.05 / 63 | 0 | 0 | 206.868899% | -0.998279 | -0.001321 | 0.000001 | 0.000000 | -0.003944 |
| ET8Jul22C17.00 | CALL | 17.00 | $0.01 | | $0.02 / 20 | 0 | 461 | 168.083264% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P17.00 | PUT | 17.00 | | $6.90 / 69 | $7.05 / 57 | 0 | 0 | 166.897425% | -0.998279 | -0.001367 | 0.000001 | 0.000000 | -0.003725 |
| ET8Jul22C16.50 | CALL | 16.50 | $0.02 | | $0.03 / 333 | 0 | 55 | 170.605653% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P16.50 | PUT | 16.50 | | $6.40 / 79 | $6.55 / 69 | 0 | 0 | 158.876343% | -0.998279 | -0.001391 | 0.000001 | 0.000000 | -0.003615 |
| ET8Jul22C16.00 | CALL | 16.00 | $0.01 | | $0.03 / 515 | 0 | 1,489 | 162.093392% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P16.00 | PUT | 16.00 | | $5.95 / 17 | $6.05 / 72 | 0 | 0 | 172.849032% | -0.998279 | -0.001414 | 0.000001 | 0.000000 | -0.003506 |
| ET8Jul22C15.50 | CALL | 15.50 | $0.02 | | $0.03 / 140 | 0 | 1 | 153.204634% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P15.50 | PUT | 15.50 | | $5.40 / 77 | $5.55 / 76 | 0 | 0 | 141.882729% | -0.998279 | -0.001437 | 0.000001 | 0.000000 | -0.003396 |
| ET8Jul22C15.00 | CALL | 15.00 | $0.01 | | $0.03 / 194 | 0 | 3 | 143.901814% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P15.00 | PUT | 15.00 | | $4.95 / 18 | $5.05 / 57 | 0 | 0 | 153.617315% | -0.998279 | -0.001461 | 0.000001 | 0.000000 | -0.003286 |
| ET8Jul22C14.50 | CALL | 14.50 | $0.02 | | $0.03 / 274 | 0 | 5 | 134.144995% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P14.50 | PUT | 14.50 | | $4.45 / 18 | $4.55 / 57 | 0 | 0 | 143.311016% | -0.998279 | -0.001484 | 0.000001 | 0.000000 | -0.003177 |
| ET8Jul22C14.00 | CALL | 14.00 | $0.01 | | $0.02 / 126 | 0 | 116 | 115.562146% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22P14.00 | PUT | 14.00 | | $3.90 / 100 | $4.05 / 73 | 0 | 0 | 113.533111% | -0.998279 | -0.001507 | 0.000001 | 0.000000 | -0.003067 |
| ET8Jul22P13.50 | PUT | 13.50 | | $3.45 / 18 | $3.55 / 75 | 0 | 0 | 121.038595% | -0.998279 | -0.001531 | 0.000002 | 0.000000 | -0.002958 |
| ET8Jul22P13.00 | PUT | 13.00 | $2.56 | $2.92 / 51 | $3.05 / 51 | 0 | 0 | 99.911948% | -0.998274 | -0.001555 | 0.000040 | 0.000000 | -0.002848 |
| ET8Jul22P12.50 | PUT | 12.50 | $2.20 | $2.38 / 113 | $2.57 / 107 | 0 | 21 | 80.556488% | -0.998188 | -0.001591 | 0.000623 | 0.000005 | -0.002739 |
| ET8Jul22C8.50 | CALL | 8.50 | $1.64 | $1.48 / 61 | $1.59 / 61 | 0 | 12 | 81.157279% | 0.996405 | 0.001543 | 0.010232 | 0.000089 | 0.001858 |
| ET8Jul22C8.00 | CALL | 8.00 | $2.07 | $1.97 / 51 | $2.10 / 51 | 0 | 8 | 101.081686% | 0.998239 | 0.001781 | 0.000288 | 0.000003 | 0.001753 |
| ET8Jul22P8.00 | PUT | 8.00 | $0.02 | | $0.03 / 201 | 0 | 1,023 | 96.271251% | -0.000040 | -0.000006 | 0.000288 | 0.000003 | 0.000000 |
| ET8Jul22C7.50 | CALL | 7.50 | $2.57 | $2.46 / 57 | $2.60 / 67 | 0 | 12 | 124.151377% | 0.998279 | 0.001811 | 0.000002 | 0.000000 | 0.001643 |
| ET8Jul22P7.50 | PUT | 7.50 | $0.01 | | $0.01 / 1 | 0 | 102 | 97.484934% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| ET8Jul22C7.00 | CALL | 7.00 | | $2.98 / 20 | $3.10 / 71 | 0 | 0 | 140.020072% | 0.998279 | 0.001834 | 0.000001 | 0.000000 | 0.001534 |
| ET8Jul22P7.00 | PUT | 7.00 | $0.02 | | $0.01 / 1 | 0 | 40 | 117.335222% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C6.50 | CALL | 6.50 | | $3.45 / 74 | $3.60 / 82 | 0 | 0 | 146.037459% | 0.998279 | 0.001858 | 0.000001 | 0.000000 | 0.001424 |
| ET8Jul22P6.50 | PUT | 6.50 | | | $0.03 / 214 | 0 | 0 | 165.602546% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C6.00 | CALL | 6.00 | | $3.95 / 79 | $4.10 / 74 | 0 | 0 | 170.012253% | 0.998279 | 0.001881 | 0.000001 | 0.000000 | 0.001315 |
| ET8Jul22P6.00 | PUT | 6.00 | | | $0.03 / 191 | 0 | 0 | 191.614099% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C5.00 | CALL | 5.00 | | $4.95 / 78 | $5.10 / 78 | 0 | 0 | 224.241728% | 0.998279 | 0.001928 | 0.000001 | 0.000000 | 0.001095 |
| ET8Jul22P5.00 | PUT | 5.00 | | | $0.03 / 150 | 0 | 0 | 250.269922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C4.00 | CALL | 4.00 | $7.90 | $5.95 / 72 | $6.10 / 79 | 0 | 0 | 290.508829% | 0.998279 | 0.001974 | 0.000001 | 0.000000 | 0.000876 |
| ET8Jul22P4.00 | PUT | 4.00 | | | $0.03 / 180 | 0 | 0 | 321.763683% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| ET8Jul22C3.00 | CALL | 3.00 | | $6.95 / 77 | $7.10 / 102 | 0 | 0 | 376.590408% | 0.998279 | 0.002021 | 0.000001 | 0.000000 | 0.000657 |
| ET8Jul22P3.00 | PUT | 3.00 | | | $0.03 / 251 | 0 | 0 | 414.609818% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |