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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260417C00038000 | 9/3 10:00 AM | 38.00 | 6.30 | 6.5 | 9 | 0.00 | 0.00% | 0 | 1 | 31.54% | Yes |
| EXC260417C00041000 | 10/17 3:37 PM | 41.00 | 7.70 | 4.3 | 7.5 | 0.00 | 0.00% | 2 | 2 | 38.53% | Yes |
| EXC260417C00043000 | 10/16 1:46 PM | 43.00 | 5.75 | 3 | 5 | 0.00 | 0.00% | 10 | 47 | 26.80% | Yes |
| EXC260417C00044000 | 10/10 1:06 PM | 44.00 | 4.85 | 3.1 | 4.3 | 0.00 | 0.00% | 5 | 24 | 25.88% | Yes |
| EXC260417C00045000 | 10/7 12:03 PM | 45.00 | 3.90 | 2.45 | 3.7 | 0.00 | 0.00% | 1 | 9 | 25.46% | Yes |
| EXC260417C00046000 | 11/3 11:29 AM | 46.00 | 2.58 | 1.85 | 3.2 | 0.00 | 0.00% | 1 | 46 | 25.46% | Yes |
| EXC260417C00047000 | 10/30 10:10 AM | 47.00 | 2.62 | 1.5 | 3.2 | 0.00 | 0.00% | 4 | 26 | 29.10% | No |
| EXC260417C00048000 | 10/23 10:15 AM | 48.00 | 2.50 | 1.5 | 2.25 | 0.00 | 0.00% | 1 | 292 | 24.62% | No |
| EXC260417C00049000 | 10/31 3:35 PM | 49.00 | 1.58 | 0.75 | 2.05 | 0.00 | 0.00% | 4 | 19 | 25.89% | No |
| EXC260417C00050000 | 10/23 10:06 AM | 50.00 | 1.75 | 0.15 | 2.65 | 0.00 | 0.00% | 17 | 65 | 33.67% | No |
| EXC260417C00055000 | 10/23 10:56 AM | 55.00 | 0.50 | 0.05 | 0.8 | 0.00 | 0.00% | 0 | 42 | 27.05% | No |
| EXC260417C00060000 | 9/5 11:58 AM | 60.00 | 0.75 | 0 | 0.85 | 0.00 | 0.00% | 1 | 1 | 35.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260417P00035000 | 9/23 11:10 AM | 35.00 | 0.43 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 12.50% | No |
| EXC260417P00036000 | 10/8 11:20 AM | 36.00 | 0.29 | 0.05 | 1 | 0.00 | 0.00% | 0 | 5 | 39.55% | No |
| EXC260417P00038000 | 9/23 11:10 AM | 38.00 | 0.73 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| EXC260417P00039000 | 9/15 11:49 AM | 39.00 | 1.00 | 0.35 | 0.8 | 0.00 | 0.00% | 0 | 1 | 28.05% | No |
| EXC260417P00040000 | 11/4 10:46 AM | 40.00 | 0.75 | 0.55 | 1.05 | 0.00 | 0.00% | 1 | 23 | 28.30% | No |
| EXC260417P00041000 | 10/8 12:38 PM | 41.00 | 0.92 | 0.55 | 1.3 | 0.00 | 0.00% | 5 | 35 | 28.02% | No |
| EXC260417P00042000 | 10/9 1:41 PM | 42.00 | 1.00 | 0.9 | 1.35 | 0.00 | 0.00% | 9 | 10 | 25.39% | No |
| EXC260417P00043000 | 11/3 9:42 AM | 43.00 | 1.60 | 1.1 | 1.6 | 0.00 | 0.00% | 2 | 8 | 24.51% | No |
| EXC260417P00044000 | 10/10 12:46 PM | 44.00 | 1.51 | 0.65 | 2.7 | 0.00 | 0.00% | 1 | 0 | 30.65% | No |
| EXC260417P00045000 | 11/3 9:33 AM | 45.00 | 2.30 | 0.8 | 2.3 | 0.00 | 0.00% | 3 | 37 | 23.39% | No |
| EXC260417P00046000 | 11/3 9:44 AM | 46.00 | 2.95 | 1.65 | 4 | 0.00 | 0.00% | 2 | 20 | 33.25% | No |
| EXC260417P00047000 | 10/24 12:24 PM | 47.00 | 2.15 | 2 | 3.3 | 0.00 | 0.00% | 4 | 5 | 23.02% | Yes |
| EXC260417P00048000 | 10/27 2:19 PM | 48.00 | 2.65 | 2.6 | 4.4 | 0.00 | 0.00% | 2 | 13 | 27.10% | Yes |
| EXC260417P00049000 | 10/20 1:22 PM | 49.00 | 3.10 | 3.1 | 5.1 | 0.00 | 0.00% | 0 | 5 | 27.59% | Yes |
| EXC260417P00050000 | 10/17 1:19 PM | 50.00 | 4.00 | 2.8 | 6.7 | 0.00 | 0.00% | 2 | 2 | 35.35% | Yes |
