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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260618C00020000 | 7/8 10:13 AM | 20.00 | 22.72 | 22.8 | 26.2 | 0.00 | 0.00% | 0 | 3 | 47.66% | Yes |
| EXC260618C00025000 | 10/10 10:20 AM | 25.00 | 14.90 | 12.7 | 15.1 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| EXC260618C00028000 | 4/29 12:14 PM | 28.00 | 18.00 | 14.1 | 18.5 | 0.00 | 0.00% | 0 | 1 | 42.48% | Yes |
| EXC260618C00030000 | 8/8 1:03 PM | 30.00 | 15.65 | 13.5 | 16.4 | 0.00 | 0.00% | 6 | 15 | 34.82% | Yes |
| EXC260618C00035000 | 10/7 3:32 PM | 35.00 | 12.02 | 11.1 | 13 | 0.00 | 0.00% | 1 | 20 | 46.14% | Yes |
| EXC260618C00037000 | 3/25 11:22 AM | 37.00 | 7.90 | 8 | 13 | 0.00 | 0.00% | 5 | 14 | 58.80% | Yes |
| EXC260618C00040000 | 9/16 3:37 PM | 40.00 | 4.70 | 7.8 | 9.8 | 0.00 | 0.00% | 1 | 81 | 46.64% | Yes |
| EXC260618C00042000 | 11/3 10:03 AM | 42.00 | 5.11 | 5.1 | 6.1 | 0.00 | 0.00% | 3 | 218 | 26.54% | Yes |
| EXC260618C00045000 | 11/5 11:16 AM | 45.00 | 3.90 | 3.1 | 4.4 | 0.40 | 11.43% | 99 | 2476 | 26.64% | Yes |
| EXC260618C00047000 | 11/5 12:07 PM | 47.00 | 2.75 | 2.1 | 3.1 | -0.10 | -3.51% | 9 | 443 | 24.07% | No |
| EXC260618C00050000 | 10/30 2:44 PM | 50.00 | 1.85 | 1 | 2.05 | 0.00 | 0.00% | 1 | 929 | 24.33% | No |
| EXC260618C00055000 | 11/4 10:03 AM | 55.00 | 0.50 | 0.4 | 0.7 | 0.00 | 0.00% | 10 | 1599 | 21.97% | No |
| EXC260618C00060000 | 10/29 11:01 AM | 60.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 10 | 37 | 29.15% | No |
| EXC260618C00065000 | 10/2 10:01 AM | 65.00 | 0.19 | 0 | 0.65 | 0.00 | 0.00% | 3 | 4 | 33.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260618P00020000 | 7/8 1:00 PM | 20.00 | 0.27 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 70.75% | No |
| EXC260618P00023000 | 7/8 1:00 PM | 23.00 | 0.28 | 0 | 0.25 | 0.00 | 0.00% | 1 | 18 | 52.59% | No |
| EXC260618P00025000 | 10/7 9:44 AM | 25.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 4 | 35 | 51.27% | No |
| EXC260618P00028000 | 8/7 1:45 PM | 28.00 | 0.25 | 0 | 0.95 | 0.00 | 0.00% | 1 | 35 | 55.27% | No |
| EXC260618P00030000 | 11/5 11:48 AM | 30.00 | 0.15 | 0 | 0.4 | -0.45 | -75.00% | 1 | 74 | 38.82% | No |
| EXC260618P00033000 | 11/5 11:49 AM | 33.00 | 0.25 | 0.15 | 0.4 | -0.12 | -32.43% | 3 | 313 | 31.76% | No |
| EXC260618P00035000 | 11/5 12:35 PM | 35.00 | 0.35 | 0.15 | 0.8 | -0.15 | -30.00% | 4 | 98 | 33.59% | No |
| EXC260618P00037000 | 9/23 2:31 PM | 37.00 | 0.79 | 0 | 0 | 0.00 | 0.00% | 20 | 321 | 6.25% | No |
| EXC260618P00040000 | 11/5 11:25 AM | 40.00 | 0.95 | 0.65 | 1.3 | 0.05 | 5.56% | 25 | 2353 | 26.49% | No |
| EXC260618P00042000 | 11/5 11:38 AM | 42.00 | 1.35 | 1.05 | 2 | 0.15 | 12.50% | 2 | 335 | 26.97% | No |
| EXC260618P00045000 | 11/5 3:51 PM | 45.00 | 2.40 | 2.15 | 2.95 | 0.20 | 9.09% | 9 | 2262 | 24.54% | No |
| EXC260618P00047000 | 10/28 2:22 PM | 47.00 | 2.80 | 3 | 3.7 | 0.00 | 0.00% | 1 | 28 | 22.36% | Yes |
| EXC260618P00050000 | 10/24 9:50 AM | 50.00 | 4.28 | 4.6 | 5.8 | 0.00 | 0.00% | 1 | 2 | 23.62% | Yes |
| EXC260618P00055000 | 10/27 1:14 PM | 55.00 | 7.75 | 7.8 | 10.3 | 0.00 | 0.00% | 1 | 1 | 29.05% | Yes |
| EXC260618P00060000 | 10/27 1:14 PM | 60.00 | 12.75 | 11.9 | 16.1 | 0.00 | 0.00% | 1 | 0 | 43.41% | Yes |
