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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260918C00025000 | 9/8 2:55 PM | 25.00 | 18.25 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| EXC260918C00028000 | 10/7 2:20 PM | 28.00 | 18.76 | 16.9 | 20.6 | 0.00 | 0.00% | 0 | 1 | 65.11% | Yes |
| EXC260918C00040000 | 10/9 10:00 AM | 40.00 | 8.15 | 6.2 | 8.9 | 0.00 | 0.00% | 10 | 17 | 33.03% | Yes |
| EXC260918C00042000 | 9/12 3:26 PM | 42.00 | 4.30 | 6.6 | 7.4 | 0.00 | 0.00% | 4 | 115 | 30.97% | Yes |
| EXC260918C00045000 | 10/15 11:15 AM | 45.00 | 5.30 | 3.6 | 5.6 | 0.00 | 0.00% | 1 | 270 | 29.62% | Yes |
| EXC260918C00047000 | 11/3 9:30 AM | 47.00 | 3.29 | 1.95 | 3.8 | 0.00 | 0.00% | 1 | 122 | 24.37% | No |
| EXC260918C00050000 | 11/4 3:51 PM | 50.00 | 2.01 | 1.75 | 2.65 | 0.00 | 0.00% | 5 | 173 | 24.13% | No |
| EXC260918C00055000 | 10/28 2:54 PM | 55.00 | 1.90 | 0.1 | 1.4 | 0.00 | 0.00% | 2 | 3122 | 24.09% | No |
| EXC260918C00060000 | 10/21 12:18 PM | 60.00 | 0.60 | 0 | 1.65 | 0.00 | 0.00% | 3 | 69 | 32.20% | No |
| EXC260918C00065000 | 10/20 2:45 PM | 65.00 | 0.19 | 0 | 2 | 0.00 | 0.00% | 3 | 5 | 40.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC260918P00023000 | 9/29 10:35 AM | 23.00 | 0.43 | 0 | 2.6 | 0.00 | 0.00% | 1 | 0 | 66.82% | No |
| EXC260918P00025000 | 9/29 10:35 AM | 25.00 | 0.46 | 0 | 2.6 | 0.00 | 0.00% | 1 | 0 | 60.30% | No |
| EXC260918P00028000 | 9/29 2:53 PM | 28.00 | 0.31 | 0 | 2.65 | 0.00 | 0.00% | 2 | 2 | 51.78% | No |
| EXC260918P00033000 | 11/5 2:00 PM | 33.00 | 0.50 | 0 | 0.7 | -0.05 | -9.09% | 3 | 26 | 31.28% | No |
| EXC260918P00035000 | 9/24 12:43 PM | 35.00 | 0.95 | 0 | 1.75 | 0.00 | 0.00% | 25 | 115 | 37.99% | No |
| EXC260918P00038000 | 9/24 12:44 PM | 38.00 | 1.45 | 0.05 | 1.25 | 0.00 | 0.00% | 31 | 60 | 26.37% | No |
| EXC260918P00040000 | 9/24 1:04 PM | 40.00 | 1.85 | 0.05 | 1.6 | 0.00 | 0.00% | 19 | 51 | 24.67% | No |
| EXC260918P00042000 | 10/31 9:30 AM | 42.00 | 1.95 | 1.55 | 2.05 | 0.00 | 0.00% | 2 | 265 | 23.06% | No |
| EXC260918P00045000 | 11/5 3:56 PM | 45.00 | 3.00 | 2.5 | 3.5 | 0.09 | 3.09% | 2 | 56 | 23.96% | No |
| EXC260918P00047000 | 10/6 3:40 PM | 47.00 | 4.20 | 1.85 | 5.3 | 0.00 | 0.00% | 1 | 5 | 28.17% | Yes |
| EXC260918P00050000 | 10/21 1:14 PM | 50.00 | 4.70 | 3.5 | 7 | 0.00 | 0.00% | 0 | 2 | 27.15% | Yes |
| EXC260918P00060000 | 10/28 11:58 AM | 60.00 | 12.55 | 11.9 | 16.2 | 0.00 | 0.00% | 20 | 0 | 37.28% | Yes |
