Options Chain for ENI S P A SPONSORED ADR (E) - $29.44 as of 5/12/2025 2:58:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 17.00 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 17.50 | 10.00 | 14.50 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 20.00 | 7.60 | 12.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/12/2025 3:59:50 PM EST |
| 22.50 | 4.80 | 9.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 25.00 | 4.00 | 6.50 | 4.35 | 0.00 | 0.00% | 0 | 53 | 3.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 27.50 | 0.65 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 153 | 3.26 | 0.98 | 0.04 | -0.01 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.51 | 0.35 | 0.35 | -0.05 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/12/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 4.00 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.00 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 4.00 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 4.00 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 4.00 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/12/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.50 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.02 | 0.04 | -0.01 | 3/25/2025 | 5/12/2025 3:59:50 PM EST |
| 30.00 | 0.30 | 1.20 | 0.75 | +0.05 | +7.15% | 2 | 28 | 0.78 | -0.65 | 0.35 | -0.05 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 32.50 | 0.80 | 5.50 | % | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 35.00 | 3.10 | 8.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 37.50 | 5.90 | 10.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 40.00 | 8.20 | 13.00 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 42.50 | 10.70 | 15.50 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 45.00 | 13.40 | 18.00 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 47.50 | 15.70 | 20.50 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST |