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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC270115C00020000 | 9/29 9:42 AM | 20.00 | 24.01 | 24.5 | 29.5 | 0.00 | 0.00% | 1 | 1 | 58.64% | Yes |
| EXC270115C00025000 | 10/13 10:15 AM | 25.00 | 22.00 | 19.5 | 23.2 | 0.00 | 0.00% | 0 | 6 | 60.21% | Yes |
| EXC270115C00028000 | 4/25 3:16 PM | 28.00 | 18.70 | 14 | 19 | 0.00 | 0.00% | 1 | 2 | 38.36% | Yes |
| EXC270115C00030000 | 10/20 3:34 PM | 30.00 | 18.50 | 15.4 | 18.5 | 0.00 | 0.00% | 6 | 10 | 49.17% | Yes |
| EXC270115C00033000 | 5/9 11:34 AM | 33.00 | 13.28 | 9 | 13.5 | 0.00 | 0.00% | 3 | 5 | 22.00% | Yes |
| EXC270115C00035000 | 9/29 10:06 AM | 35.00 | 9.91 | 10.5 | 14.4 | 0.00 | 0.00% | 3 | 16 | 43.34% | Yes |
| EXC270115C00038000 | 10/14 11:45 AM | 38.00 | 10.22 | 8.3 | 11.1 | 0.00 | 0.00% | 1 | 134 | 34.02% | Yes |
| EXC270115C00040000 | 10/20 10:28 AM | 40.00 | 9.50 | 6.8 | 9.4 | 0.00 | 0.00% | 10 | 101 | 31.14% | Yes |
| EXC270115C00042000 | 11/3 9:30 AM | 42.00 | 6.61 | 4.5 | 8.1 | 0.00 | 0.00% | 4 | 428 | 30.27% | Yes |
| EXC270115C00045000 | 11/3 9:30 AM | 45.00 | 3.40 | 2.5 | 6.5 | 0.00 | 0.00% | 27 | 244 | 29.85% | Yes |
| EXC270115C00047000 | 10/27 3:54 PM | 47.00 | 4.86 | 2.5 | 5.4 | 0.00 | 0.00% | 12 | 129 | 28.74% | No |
| EXC270115C00050000 | 11/3 2:05 PM | 50.00 | 2.70 | 1.6 | 3.1 | 0.00 | 0.00% | 2 | 526 | 22.86% | No |
| EXC270115C00055000 | 11/3 9:42 AM | 55.00 | 1.15 | 0.8 | 1.45 | 0.00 | 0.00% | 2 | 202 | 20.85% | No |
| EXC270115C00060000 | 10/23 10:07 AM | 60.00 | 0.60 | 0.05 | 1.1 | 0.00 | 0.00% | 3 | 229 | 23.68% | No |
| EXC270115C00065000 | 10/22 3:51 PM | 65.00 | 0.30 | 0 | 1.5 | 0.00 | 0.00% | 10 | 173 | 30.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EXC270115P00020000 | 9/22 1:23 PM | 20.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 12.50% | No |
| EXC270115P00025000 | 3/7 10:01 AM | 25.00 | 0.50 | 0 | 0 | 0.00 | 0.00% | 2 | 18 | 12.50% | No |
| EXC270115P00028000 | 6/16 9:30 AM | 28.00 | 0.65 | 0 | 1.5 | 0.00 | 0.00% | 10 | 28 | 46.08% | No |
| EXC270115P00030000 | 5/8 12:06 PM | 30.00 | 0.80 | 0 | 2.3 | 0.00 | 0.00% | 4 | 66 | 48.76% | No |
| EXC270115P00033000 | 8/14 10:45 AM | 33.00 | 0.95 | 0 | 1.25 | 0.00 | 0.00% | 9 | 305 | 32.32% | No |
| EXC270115P00035000 | 9/29 12:55 PM | 35.00 | 1.45 | 0 | 3.1 | 0.00 | 0.00% | 8 | 64 | 42.32% | No |
| EXC270115P00038000 | 10/6 3:53 PM | 38.00 | 1.56 | 0.15 | 3.3 | 0.00 | 0.00% | 2 | 83 | 36.28% | No |
| EXC270115P00040000 | 9/18 9:30 AM | 40.00 | 2.55 | 1.5 | 2.1 | 0.00 | 0.00% | 2 | 254 | 24.22% | No |
| EXC270115P00042000 | 10/31 9:30 AM | 42.00 | 2.45 | 1.15 | 3.8 | 0.00 | 0.00% | 1 | 222 | 29.47% | No |
| EXC270115P00045000 | 10/3 2:36 PM | 45.00 | 3.74 | 2.05 | 4.9 | 0.00 | 0.00% | 6 | 92 | 27.58% | No |
| EXC270115P00047000 | 10/3 2:37 PM | 47.00 | 4.68 | 3.8 | 4.9 | 0.00 | 0.00% | 5 | 41 | 22.05% | Yes |
| EXC270115P00050000 | 10/22 9:50 AM | 50.00 | 5.30 | 4.7 | 8.5 | 0.00 | 0.00% | 1 | 2 | 30.66% | Yes |
| EXC270115P00065000 | 10/7 1:52 PM | 65.00 | 18.40 | 16.5 | 21.5 | 0.00 | 0.00% | 1 | 1 | 38.43% | Yes |
