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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260320C00023000 | 10/22 10:46 AM | 23.00 | 25.30 | 21.2 | 25.4 | 0.00 | 0.00% | 0 | 1 | 61.72% | Yes |
| EXC260320C00030000 | 9/15 2:25 PM | 30.00 | 13.90 | 15.9 | 20 | 0.00 | 0.00% | 1 | 0 | 79.39% | Yes |
| EXC260320C00035000 | 3/25 3:30 PM | 35.00 | 8.80 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| EXC260320C00037000 | 10/9 2:53 PM | 37.00 | 10.20 | 8.1 | 11.3 | 0.00 | 0.00% | 4 | 14 | 55.69% | Yes |
| EXC260320C00038000 | 2/14 12:09 PM | 38.00 | 6.60 | 7.9 | 8.2 | 0.00 | 0.00% | 0 | 1 | 16.90% | Yes |
| EXC260320C00040000 | 10/13 10:12 AM | 40.00 | 7.74 | 5.9 | 8.3 | 0.00 | 0.00% | 1 | 160 | 44.04% | Yes |
| EXC260320C00042000 | 11/4 12:20 PM | 42.00 | 4.95 | 4.2 | 6.6 | 0.00 | 0.00% | 3 | 341 | 39.42% | Yes |
| EXC260320C00043000 | 11/3 3:56 PM | 43.00 | 4.45 | 4.2 | 4.8 | 0.00 | 0.00% | 12 | 43 | 27.42% | Yes |
| EXC260320C00044000 | 10/31 11:03 AM | 44.00 | 4.16 | 3.4 | 4.1 | 0.00 | 0.00% | 10 | 92 | 26.54% | Yes |
| EXC260320C00045000 | 11/4 2:11 PM | 45.00 | 3.20 | 2.9 | 3.5 | 0.00 | 0.00% | 6 | 479 | 26.15% | Yes |
| EXC260320C00046000 | 11/5 3:50 PM | 46.00 | 2.50 | 2.45 | 2.9 | -0.50 | -16.67% | 16 | 59 | 25.28% | Yes |
| EXC260320C00047000 | 11/5 3:49 PM | 47.00 | 1.95 | 1.95 | 2.2 | -0.05 | -2.50% | 10 | 3224 | 23.05% | No |
| EXC260320C00048000 | 11/3 9:32 AM | 48.00 | 1.50 | 1.5 | 1.8 | 0.00 | 0.00% | 1 | 286 | 22.97% | No |
| EXC260320C00049000 | 10/30 9:58 AM | 49.00 | 1.47 | 1.05 | 1.6 | 0.00 | 0.00% | 2 | 45 | 24.26% | No |
| EXC260320C00050000 | 11/4 10:49 AM | 50.00 | 0.90 | 0.85 | 1.3 | 0.00 | 0.00% | 9 | 249 | 24.17% | No |
| EXC260320C00055000 | 11/3 10:06 AM | 55.00 | 0.23 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 211 | 24.66% | No |
| EXC260320C00060000 | 4/3 1:17 PM | 60.00 | 0.55 | 0.15 | 0.4 | 0.00 | 0.00% | 0 | 1 | 31.64% | No |
| EXC260320C00065000 | 10/28 9:30 AM | 65.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 590 | 29.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260320P00025000 | 7/10 2:19 PM | 25.00 | 0.37 | 0 | 1 | 0.00 | 0.00% | 1 | 0 | 70.80% | No |
| EXC260320P00028000 | 7/10 2:19 PM | 28.00 | 0.47 | 0 | 1 | 0.00 | 0.00% | 1 | 0 | 59.77% | No |
| EXC260320P00030000 | 5/22 10:29 AM | 30.00 | 0.40 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 3 | 55.62% | No |
| EXC260320P00033000 | 10/30 10:43 AM | 33.00 | 0.17 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 282 | 36.62% | No |
| EXC260320P00035000 | 8/29 2:27 PM | 35.00 | 0.37 | 0.05 | 0.35 | 0.00 | 0.00% | 4 | 29 | 34.03% | No |
| EXC260320P00038000 | 10/20 12:08 PM | 38.00 | 0.28 | 0.05 | 0.95 | 0.00 | 0.00% | 8 | 46 | 36.18% | No |
| EXC260320P00039000 | 9/25 11:54 AM | 39.00 | 0.70 | 0.2 | 0.65 | 0.00 | 0.00% | 2 | 20 | 28.57% | No |
| EXC260320P00040000 | 10/20 10:08 AM | 40.00 | 0.45 | 0.45 | 0.9 | 0.00 | 0.00% | 15 | 59 | 29.13% | No |
| EXC260320P00041000 | 11/5 11:58 AM | 41.00 | 0.70 | 0.6 | 0.75 | -0.05 | -6.67% | 3 | 48 | 24.02% | No |
| EXC260320P00042000 | 11/5 10:46 AM | 42.00 | 1.00 | 0.7 | 1.1 | -0.15 | -13.04% | 1 | 1631 | 25.10% | No |
| EXC260320P00043000 | 11/4 9:30 AM | 43.00 | 0.90 | 0.95 | 1.4 | 0.00 | 0.00% | 1 | 148 | 24.88% | No |
| EXC260320P00044000 | 11/3 3:55 PM | 44.00 | 1.54 | 1.2 | 1.75 | 0.00 | 0.00% | 6 | 57 | 24.63% | No |
| EXC260320P00045000 | 10/30 11:38 AM | 45.00 | 1.50 | 1.55 | 2.1 | 0.00 | 0.00% | 4 | 215 | 23.85% | No |
| EXC260320P00046000 | 11/5 3:50 PM | 46.00 | 2.25 | 2.15 | 2.45 | -0.60 | -21.05% | 25 | 42 | 22.61% | No |
| EXC260320P00047000 | 10/24 12:37 PM | 47.00 | 2.02 | 2.45 | 3 | 0.00 | 0.00% | 2 | 69 | 22.61% | Yes |
| EXC260320P00048000 | 11/5 10:36 AM | 48.00 | 3.20 | 3.2 | 3.6 | -0.40 | -11.11% | 50 | 57 | 22.54% | Yes |
| EXC260320P00049000 | 11/3 2:22 PM | 49.00 | 4.20 | 3.7 | 5.3 | 0.00 | 0.00% | 7 | 46 | 32.14% | Yes |
| EXC260320P00050000 | 10/16 11:26 AM | 50.00 | 3.80 | 4.3 | 6 | 0.00 | 0.00% | 2 | 4 | 32.37% | Yes |
| EXC260320P00055000 | 5/2 12:26 PM | 55.00 | 9.15 | 9 | 13.3 | 0.00 | 0.00% | 1 | 0 | 66.81% | Yes |
