Explore strikes, OI, IV and strategy data for EXC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC251121C00042000 | 11/3 10:02 AM | 42.00 | 3.69 | 4 | 5.4 | 0.00 | 0.00% | 5 | 14 | 53.52% | Yes |
| EXC251121C00043000 | 11/3 11:34 AM | 43.00 | 2.80 | 2.65 | 4.1 | 0.00 | 0.00% | 5 | 60 | 58.40% | Yes |
| EXC251121C00044000 | 11/4 9:41 AM | 44.00 | 3.34 | 1.8 | 3.1 | 0.00 | 0.00% | 5 | 60 | 48.54% | Yes |
| EXC251121C00045000 | 11/5 2:01 PM | 45.00 | 1.50 | 1.3 | 1.7 | 0.22 | 17.19% | 16 | 217 | 26.91% | Yes |
| EXC251121C00046000 | 11/5 3:54 PM | 46.00 | 0.80 | 0.65 | 0.95 | -0.10 | -11.11% | 234 | 417 | 22.66% | Yes |
| EXC251121C00047000 | 11/5 3:52 PM | 47.00 | 0.35 | 0.3 | 0.45 | -0.16 | -31.37% | 50 | 284 | 20.70% | No |
| EXC251121C00048000 | 11/5 2:22 PM | 48.00 | 0.17 | 0.05 | 0.2 | -0.08 | -32.00% | 8 | 1008 | 20.61% | No |
| EXC251121C00049000 | 11/5 9:32 AM | 49.00 | 0.17 | 0 | 0.2 | 0.07 | 70.00% | 5 | 327 | 27.05% | No |
| EXC251121C00050000 | 11/5 12:20 PM | 50.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 53 | 4315 | 23.44% | No |
| EXC251121C00055000 | 11/3 12:22 PM | 55.00 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 2 | 442 | 61.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC251121P00038000 | 9/23 11:57 AM | 38.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 25.00% | No |
| EXC251121P00039000 | 10/13 3:12 PM | 39.00 | 0.07 | 0 | 0.55 | 0.00 | 0.00% | 1 | 18 | 63.48% | No |
| EXC251121P00040000 | 11/3 1:54 PM | 40.00 | 0.13 | 0 | 0.5 | 0.00 | 0.00% | 2 | 36 | 54.69% | No |
| EXC251121P00041000 | 10/31 3:54 PM | 41.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 9 | 61.82% | No |
| EXC251121P00042000 | 11/4 9:31 AM | 42.00 | 0.30 | 0.05 | 0.5 | 0.00 | 0.00% | 1 | 13 | 51.51% | No |
| EXC251121P00043000 | 11/3 2:13 PM | 43.00 | 0.29 | 0.05 | 0.25 | 0.00 | 0.00% | 11 | 47 | 33.20% | No |
| EXC251121P00044000 | 11/4 9:59 AM | 44.00 | 0.25 | 0.15 | 0.4 | 0.00 | 0.00% | 10 | 137 | 31.25% | No |
| EXC251121P00045000 | 11/5 10:56 AM | 45.00 | 0.42 | 0.35 | 0.65 | -0.10 | -19.23% | 2 | 126 | 29.79% | No |
| EXC251121P00046000 | 11/5 3:57 PM | 46.00 | 0.90 | 0.7 | 0.9 | 0.15 | 20.00% | 146 | 84 | 25.29% | No |
| EXC251121P00047000 | 11/3 1:00 PM | 47.00 | 1.33 | 1.3 | 1.7 | -0.62 | -31.79% | 1 | 126 | 31.59% | Yes |
| EXC251121P00048000 | 11/4 3:50 PM | 48.00 | 2.32 | 1.15 | 2.5 | 0.00 | 0.00% | 1 | 197 | 35.16% | Yes |
| EXC251121P00049000 | 10/24 3:32 PM | 49.00 | 1.81 | 1.8 | 4 | 0.00 | 0.00% | 3 | 47 | 57.91% | Yes |
| EXC251121P00050000 | 10/24 11:11 AM | 50.00 | 2.60 | 2.7 | 4.5 | 0.00 | 0.00% | 1 | 1 | 50.29% | Yes |
