WhaleQuant.io

EXC Options Chain Overview

Explore strikes, OI, IV and strategy data for EXC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
EXC251219C00040000 10/17 11:12 AM 40.00 7.75 5.5 7.5 0.00 0.00% 1 1 60.99% Yes
EXC251219C00043000 11/5 11:40 AM 43.00 3.80 2.8 4.4 0.61 19.12% 1 6 40.82% Yes
EXC251219C00046000 11/5 9:43 AM 46.00 1.59 1.25 1.6 0.09 6.00% 10 11 23.88% Yes
EXC251219C00047000 11/5 3:34 PM 47.00 0.90 0.75 1.1 -0.10 -10.00% 8 41 23.05% No
EXC251219C00048000 11/5 12:29 PM 48.00 0.65 0.4 1.1 0.10 18.18% 4 149 28.88% No
EXC251219C00049000 11/5 10:53 AM 49.00 0.42 0.3 0.6 0.16 61.54% 4 87 25.00% No
EXC251219C00050000 11/4 10:26 AM 50.00 0.32 0.1 0.35 0.00 0.00% 1 99 23.78% No
EXC251219C00055000 10/21 10:07 AM 55.00 0.50 0 0.55 0.00 0.00% 0 6 45.95% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
EXC251219P00040000 10/31 1:40 PM 40.00 0.22 0.05 0.8 0.00 0.00% 15 15 48.63% No
EXC251219P00041000 11/3 1:54 PM 41.00 0.31 0.1 0.85 0.00 0.00% 1 1 44.39% No
EXC251219P00042000 11/4 10:26 AM 42.00 0.40 0.2 0.65 0.00 0.00% 1 4 34.52% No
EXC251219P00043000 11/5 3:52 PM 43.00 0.45 0.35 0.6 -0.10 -18.18% 16 16 28.22% No
EXC251219P00044000 11/5 10:15 AM 44.00 0.55 0.45 0.9 -0.10 -15.38% 1 9 28.39% No
EXC251219P00045000 11/3 12:21 PM 45.00 1.31 0.7 0.95 0.00 0.00% 2 7 23.02% No
EXC251219P00046000 11/5 12:08 PM 46.00 1.15 1.1 1.4 -0.25 -17.86% 2 14 23.10% No
EXC251219P00047000 10/27 10:23 AM 47.00 1.15 1.6 1.95 0.00 0.00% 2 67 23.05% Yes
EXC251219P00048000 11/3 12:26 PM 48.00 3.00 2.3 2.65 0.00 0.00% 11 36 23.83% Yes
EXC251219P00049000 10/29 1:31 PM 49.00 2.70 2.15 4.1 0.00 0.00% 1 2 36.65% Yes
EXC251219P00050000 11/3 3:27 PM 50.00 3.60 2.9 4.5 0.00 0.00% 10 10 30.32% Yes