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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260116C00020000 | 10/7 1:53 PM | 20.00 | 26.72 | 24.2 | 28.4 | 0.00 | 0.00% | 2 | 1 | 99.61% | Yes |
| EXC260116C00023000 | 2/21 3:35 PM | 23.00 | 13.41 | 13 | 16.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| EXC260116C00025000 | 3/11 3:48 PM | 25.00 | 18.80 | 19.2 | 23.5 | 0.00 | 0.00% | 1 | 1 | 79.59% | Yes |
| EXC260116C00028000 | 11/20 11:00 AM | 28.00 | 11.06 | 7 | 12 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| EXC260116C00030000 | 10/9 3:16 PM | 30.00 | 16.84 | 14.2 | 18.4 | 0.00 | 0.00% | 3 | 75 | 55.57% | Yes |
| EXC260116C00033000 | 5/8 11:28 AM | 33.00 | 12.80 | 10.1 | 11.5 | 0.00 | 0.00% | 4 | 28 | 0.00% | Yes |
| EXC260116C00035000 | 11/3 9:30 AM | 35.00 | 11.10 | 9.8 | 13.4 | 0.00 | 0.00% | 4 | 67 | 89.06% | Yes |
| EXC260116C00036000 | 10/15 1:29 PM | 36.00 | 11.70 | 9.3 | 10.6 | 0.00 | 0.00% | 1 | 0 | 45.95% | Yes |
| EXC260116C00037000 | 6/17 3:13 PM | 37.00 | 6.60 | 6.2 | 7.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| EXC260116C00038000 | 9/24 10:26 AM | 38.00 | 6.76 | 8.1 | 11.9 | 0.00 | 0.00% | 1 | 249 | 65.89% | Yes |
| EXC260116C00039000 | 8/11 9:30 AM | 39.00 | 7.02 | 5.6 | 5.9 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| EXC260116C00040000 | 10/31 9:30 AM | 40.00 | 7.06 | 6.2 | 7.8 | 0.00 | 0.00% | 11 | 1273 | 52.54% | Yes |
| EXC260116C00041000 | 10/17 10:30 AM | 41.00 | 6.93 | 4.7 | 6.8 | 0.00 | 0.00% | 1 | 49 | 47.58% | Yes |
| EXC260116C00042000 | 10/31 3:53 PM | 42.00 | 4.93 | 3.8 | 5.9 | 0.00 | 0.00% | 2 | 1130 | 44.07% | Yes |
| EXC260116C00043000 | 11/4 11:58 AM | 43.00 | 3.50 | 2.95 | 5.1 | 0.00 | 0.00% | 28 | 535 | 41.70% | Yes |
| EXC260116C00044000 | 11/5 12:11 PM | 44.00 | 3.30 | 2.8 | 3.4 | -0.13 | -3.79% | 1 | 838 | 27.03% | Yes |
| EXC260116C00045000 | 11/4 2:57 PM | 45.00 | 2.60 | 2.25 | 2.65 | 0.00 | 0.00% | 4 | 2354 | 25.05% | Yes |
| EXC260116C00046000 | 11/5 12:50 PM | 46.00 | 1.95 | 1.65 | 1.95 | 0.25 | 14.71% | 11 | 208 | 22.95% | Yes |
| EXC260116C00047000 | 11/5 1:37 PM | 47.00 | 1.40 | 1.1 | 1.45 | 0.25 | 21.74% | 16 | 1777 | 22.34% | No |
| EXC260116C00048000 | 11/5 12:35 PM | 48.00 | 1.05 | 0.7 | 1.15 | 0.21 | 25.00% | 119 | 4257 | 23.22% | No |
| EXC260116C00049000 | 11/5 12:21 PM | 49.00 | 0.65 | 0.45 | 0.8 | -0.05 | -7.14% | 22 | 323 | 22.46% | No |
| EXC260116C00050000 | 11/5 12:00 PM | 50.00 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 4 | 1227 | 22.10% | No |
| EXC260116C00055000 | 11/3 9:30 AM | 55.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 5 | 5166 | 27.25% | No |
| EXC260116C00060000 | 11/4 11:31 AM | 60.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 171 | 34.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260116P00020000 | 12/20 9:30 AM | 20.00 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 5 | 584 | 96.68% | No |
| EXC260116P00023000 | 3/24 2:53 PM | 23.00 | 0.19 | 0.05 | 0.2 | 0.00 | 0.00% | 5 | 429 | 82.03% | No |
| EXC260116P00025000 | 10/8 1:40 PM | 25.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 2 | 115 | 70.51% | No |
| EXC260116P00028000 | 6/10 9:30 AM | 28.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 25.00% | No |
| EXC260116P00030000 | 11/4 11:21 AM | 30.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 20 | 376 | 53.71% | No |
| EXC260116P00033000 | 11/4 10:50 AM | 33.00 | 0.10 | 0 | 0.65 | 0.00 | 0.00% | 204 | 1173 | 53.32% | No |
| EXC260116P00035000 | 8/25 9:59 AM | 35.00 | 0.15 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 1558 | 48.29% | No |
| EXC260116P00036000 | 9/16 3:02 PM | 36.00 | 0.15 | 0 | 0.9 | 0.00 | 0.00% | 6 | 112 | 57.32% | No |
| EXC260116P00037000 | 10/13 1:23 PM | 37.00 | 0.18 | 0 | 0.9 | 0.00 | 0.00% | 2 | 38 | 52.88% | No |
| EXC260116P00038000 | 10/13 12:18 PM | 38.00 | 0.21 | 0.05 | 0.25 | 0.00 | 0.00% | 6 | 1248 | 32.52% | No |
| EXC260116P00039000 | 11/3 9:40 AM | 39.00 | 0.30 | 0.15 | 0.3 | 0.00 | 0.00% | 1 | 262 | 30.66% | No |
| EXC260116P00040000 | 11/5 1:52 PM | 40.00 | 0.27 | 0.2 | 0.3 | -0.03 | -10.00% | 4 | 1493 | 27.20% | No |
| EXC260116P00041000 | 10/30 11:04 AM | 41.00 | 0.38 | 0.25 | 0.55 | 0.00 | 0.00% | 2 | 123 | 29.15% | No |
| EXC260116P00042000 | 11/5 1:56 PM | 42.00 | 0.45 | 0.3 | 0.45 | -0.08 | -15.09% | 40 | 2088 | 23.34% | No |
| EXC260116P00043000 | 10/29 11:43 AM | 43.00 | 0.55 | 0.25 | 0.8 | 0.00 | 0.00% | 1 | 4451 | 25.24% | No |
| EXC260116P00044000 | 11/5 12:27 PM | 44.00 | 0.70 | 0.75 | 1.25 | -0.30 | -30.00% | 44 | 238 | 27.03% | No |
| EXC260116P00045000 | 11/5 11:44 AM | 45.00 | 0.95 | 1 | 1.4 | -0.40 | -29.63% | 42 | 802 | 23.80% | No |
| EXC260116P00046000 | 11/5 12:00 PM | 46.00 | 1.40 | 1.4 | 1.7 | -0.40 | -22.22% | 6 | 37 | 21.75% | No |
| EXC260116P00047000 | 11/5 11:47 AM | 47.00 | 1.85 | 1.85 | 2.35 | -0.50 | -21.28% | 16 | 396 | 22.97% | Yes |
| EXC260116P00048000 | 10/29 2:36 PM | 48.00 | 2.40 | 2.45 | 3 | 0.00 | 0.00% | 1 | 148 | 23.24% | Yes |
| EXC260116P00049000 | 10/21 10:50 AM | 49.00 | 2.30 | 3.2 | 3.6 | 0.00 | 0.00% | 1 | 130 | 21.78% | Yes |
| EXC260116P00050000 | 3/24 1:55 PM | 50.00 | 6.50 | 5.1 | 5.8 | 0.00 | 0.00% | 4 | 31 | 41.75% | Yes |
