Explore strikes, OI, IV and strategy data for XYZ.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251107C00045000 | 10/31 9:37 AM | 45.00 | 30.60 | 28.55 | 29.05 | 0.00 | 0.00% | 1 | 1 | 345.31% | Yes |
| XYZ251107C00050000 | 11/5 9:32 AM | 50.00 | 22.91 | 23.6 | 24.1 | -1.94 | -7.81% | 1 | 4 | 294.53% | Yes |
| XYZ251107C00055000 | 11/3 9:43 AM | 55.00 | 20.70 | 18.4 | 19.15 | 0.00 | 0.00% | 1 | 4 | 212.89% | Yes |
| XYZ251107C00060000 | 11/5 9:49 AM | 60.00 | 13.70 | 13.8 | 14.3 | -2.16 | -13.62% | 1 | 9 | 203.52% | Yes |
| XYZ251107C00062000 | 10/31 12:28 PM | 62.00 | 13.87 | 11.95 | 12.45 | 0.00 | 0.00% | 3 | 4 | 194.53% | Yes |
| XYZ251107C00063000 | 11/4 1:38 PM | 63.00 | 10.71 | 11 | 11.55 | 0.00 | 0.00% | 6 | 5 | 188.28% | Yes |
| XYZ251107C00064000 | 10/31 3:39 PM | 64.00 | 12.33 | 10.15 | 10.7 | 0.00 | 0.00% | 17 | 18 | 187.50% | Yes |
| XYZ251107C00065000 | 11/5 12:44 PM | 65.00 | 10.25 | 9.3 | 9.85 | 1.20 | 13.26% | 1 | 12 | 184.77% | Yes |
| XYZ251107C00066000 | 11/5 9:55 AM | 66.00 | 8.63 | 8.45 | 9.05 | -6.05 | -41.21% | 2 | 6 | 182.03% | Yes |
| XYZ251107C00067000 | 11/4 10:04 AM | 67.00 | 7.63 | 7.7 | 8.25 | 0.00 | 0.00% | 3 | 3 | 180.76% | Yes |
| XYZ251107C00068000 | 11/3 11:30 AM | 68.00 | 7.91 | 6.95 | 7.5 | 0.00 | 0.00% | 9 | 18 | 179.10% | Yes |
| XYZ251107C00069000 | 11/5 12:06 PM | 69.00 | 6.86 | 6.2 | 6.8 | -0.64 | -8.53% | 2 | 10 | 176.86% | Yes |
| XYZ251107C00070000 | 11/5 2:00 PM | 70.00 | 6.10 | 5.55 | 6.1 | 0.51 | 9.12% | 6 | 34 | 175.49% | Yes |
| XYZ251107C00071000 | 11/4 3:48 PM | 71.00 | 4.88 | 5.05 | 5.5 | 0.00 | 0.00% | 7 | 19 | 178.22% | Yes |
| XYZ251107C00072000 | 11/5 2:48 PM | 72.00 | 4.85 | 4.35 | 4.9 | 0.58 | 13.58% | 4 | 157 | 174.12% | Yes |
| XYZ251107C00073000 | 11/5 3:56 PM | 73.00 | 4.15 | 3.95 | 4.35 | 0.30 | 7.79% | 11 | 185 | 176.37% | Yes |
| XYZ251107C00074000 | 11/5 3:59 PM | 74.00 | 3.50 | 3.45 | 3.55 | 0.20 | 6.06% | 143 | 207 | 168.55% | No |
| XYZ251107C00075000 | 11/5 3:57 PM | 75.00 | 3.10 | 3 | 3.1 | 0.27 | 9.54% | 980 | 1605 | 168.07% | No |
| XYZ251107C00076000 | 11/5 3:56 PM | 76.00 | 2.80 | 2.61 | 2.67 | 0.18 | 6.87% | 195 | 771 | 167.38% | No |
| XYZ251107C00077000 | 11/5 3:59 PM | 77.00 | 2.34 | 2.25 | 2.31 | 0.12 | 5.41% | 420 | 1586 | 167.29% | No |
| XYZ251107C00078000 | 11/5 3:54 PM | 78.00 | 2.06 | 1.93 | 1.98 | 0.19 | 10.16% | 406 | 623 | 166.89% | No |
| XYZ251107C00079000 | 11/5 3:15 PM | 79.00 | 1.92 | 1.65 | 1.69 | 0.17 | 9.71% | 63 | 959 | 166.70% | No |
| XYZ251107C00080000 | 11/5 3:56 PM | 80.00 | 1.55 | 1.41 | 1.52 | 0.00 | 0.00% | 498 | 7778 | 169.14% | No |
| XYZ251107C00081000 | 11/5 3:59 PM | 81.00 | 1.20 | 1.2 | 1.3 | -0.06 | -4.76% | 23 | 2782 | 169.34% | No |
| XYZ251107C00082000 | 11/5 3:58 PM | 82.00 | 1.06 | 0.97 | 1.11 | 0.02 | 1.92% | 267 | 2125 | 168.26% | No |
| XYZ251107C00083000 | 11/5 3:46 PM | 83.00 | 0.90 | 0.85 | 0.95 | -0.02 | -2.17% | 119 | 681 | 170.02% | No |
| XYZ251107C00084000 | 11/5 3:31 PM | 84.00 | 0.81 | 0.68 | 0.78 | -0.04 | -4.71% | 19 | 2849 | 168.07% | No |
| XYZ251107C00085000 | 11/5 3:37 PM | 85.00 | 0.67 | 0.6 | 0.67 | 0.01 | 1.52% | 154 | 5097 | 170.31% | No |
| XYZ251107C00086000 | 11/5 3:18 PM | 86.00 | 0.57 | 0.49 | 0.6 | -0.05 | -8.06% | 89 | 2761 | 171.78% | No |
| XYZ251107C00087000 | 11/5 2:15 PM | 87.00 | 0.49 | 0.41 | 0.5 | 0.00 | 0.00% | 44 | 202 | 172.07% | No |
| XYZ251107C00088000 | 11/5 2:05 PM | 88.00 | 0.38 | 0.33 | 0.39 | -0.02 | -5.00% | 26 | 204 | 170.12% | No |
| XYZ251107C00089000 | 11/5 3:52 PM | 89.00 | 0.33 | 0.3 | 0.35 | -0.05 | -13.16% | 18 | 79 | 173.83% | No |
| XYZ251107C00090000 | 11/5 3:54 PM | 90.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 252 | 3165 | 174.22% | No |
| XYZ251107C00091000 | 11/3 1:12 PM | 91.00 | 0.41 | 0.14 | 0.25 | 0.00 | 0.00% | 16 | 124 | 169.53% | No |
| XYZ251107C00092000 | 11/5 3:35 PM | 92.00 | 0.20 | 0.14 | 0.23 | 0.00 | 0.00% | 32 | 300 | 174.61% | No |
| XYZ251107C00093000 | 11/3 2:40 PM | 93.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 57 | 178 | 175.39% | No |
| XYZ251107C00094000 | 11/3 9:30 AM | 94.00 | 0.40 | 0.1 | 0.14 | 0.00 | 0.00% | 1 | 16 | 174.22% | No |
| XYZ251107C00095000 | 11/5 3:46 PM | 95.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 220 | 1129 | 176.17% | No |
| XYZ251107C00096000 | 11/4 9:44 AM | 96.00 | 0.15 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 42 | 164.84% | No |
| XYZ251107C00099000 | 11/5 1:23 PM | 99.00 | 0.06 | 0.01 | 0.17 | -0.02 | -25.00% | 7 | 2 | 194.53% | No |
| XYZ251107C00100000 | 11/5 3:09 PM | 100.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 508 | 1742 | 184.38% | No |
| XYZ251107C00101000 | 10/31 3:58 PM | 101.00 | 0.25 | 0.01 | 0.1 | 0.00 | 0.00% | 4 | 4 | 191.41% | No |
| XYZ251107C00105000 | 11/5 2:38 PM | 105.00 | 0.06 | 0.02 | 0.06 | 0.03 | 100.00% | 6 | 77 | 203.13% | No |
| XYZ251107C00107000 | 11/5 2:40 PM | 107.00 | 0.06 | 0 | 0.06 | 0.03 | 100.00% | 1 | 6 | 204.69% | No |
| XYZ251107C00108000 | 11/5 3:50 PM | 108.00 | 0.03 | 0 | 0.23 | 0.01 | 50.00% | 3 | 12 | 250.00% | No |
| XYZ251107C00109000 | 11/5 2:39 PM | 109.00 | 0.06 | 0 | 0.17 | 0.04 | 200.00% | 1 | 105 | 243.75% | No |
| XYZ251107C00110000 | 11/5 1:11 PM | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 1326 | 203.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251107P00045000 | 11/4 3:34 PM | 45.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 74 | 2741 | 243.75% | No |
| XYZ251107P00050000 | 11/5 3:44 PM | 50.00 | 0.05 | 0.01 | 0.03 | 0.01 | 25.00% | 5 | 154 | 210.94% | No |
| XYZ251107P00055000 | 11/5 3:38 PM | 55.00 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 38 | 560 | 193.75% | No |
| XYZ251107P00056000 | 11/5 3:44 PM | 56.00 | 0.09 | 0.05 | 0.12 | -0.09 | -50.00% | 12 | 16 | 189.06% | No |
| XYZ251107P00057000 | 11/4 3:33 PM | 57.00 | 0.20 | 0.05 | 0.14 | 0.00 | 0.00% | 8 | 17 | 182.03% | No |
| XYZ251107P00058000 | 11/5 9:46 AM | 58.00 | 0.18 | 0.1 | 0.17 | -0.07 | -28.00% | 68 | 72 | 182.03% | No |
| XYZ251107P00059000 | 11/5 2:07 PM | 59.00 | 0.19 | 0.11 | 0.21 | -0.10 | -34.48% | 16 | 29 | 176.95% | No |
| XYZ251107P00060000 | 11/5 3:44 PM | 60.00 | 0.24 | 0.21 | 0.26 | -0.14 | -36.84% | 239 | 811 | 179.69% | No |
| XYZ251107P00061000 | 11/5 12:47 PM | 61.00 | 0.31 | 0.1 | 0.33 | -0.17 | -35.42% | 1 | 232 | 164.65% | No |
| XYZ251107P00062000 | 11/5 3:44 PM | 62.00 | 0.40 | 0.25 | 0.49 | -0.15 | -27.27% | 27 | 645 | 174.61% | No |
| XYZ251107P00063000 | 11/5 2:49 PM | 63.00 | 0.49 | 0.41 | 0.59 | -0.26 | -34.67% | 22 | 125 | 176.17% | No |
| XYZ251107P00064000 | 11/5 3:49 PM | 64.00 | 0.61 | 0.54 | 0.65 | -0.27 | -30.68% | 26 | 168 | 171.88% | No |
| XYZ251107P00065000 | 11/5 3:50 PM | 65.00 | 0.73 | 0.68 | 0.8 | -0.35 | -32.41% | 88 | 877 | 170.51% | No |
| XYZ251107P00066000 | 11/5 3:56 PM | 66.00 | 0.90 | 0.84 | 1 | -0.41 | -31.30% | 855 | 931 | 169.53% | No |
| XYZ251107P00067000 | 11/5 3:11 PM | 67.00 | 1.10 | 1.04 | 1.2 | -0.40 | -26.67% | 46 | 384 | 167.77% | No |
| XYZ251107P00068000 | 11/5 3:52 PM | 68.00 | 1.34 | 1.27 | 1.45 | -0.46 | -25.56% | 43 | 729 | 166.60% | No |
| XYZ251107P00069000 | 11/5 3:59 PM | 69.00 | 1.60 | 1.6 | 1.7 | -0.49 | -23.44% | 164 | 419 | 166.02% | No |
| XYZ251107P00070000 | 11/5 3:58 PM | 70.00 | 2.02 | 1.85 | 2.09 | -0.58 | -22.31% | 256 | 1450 | 164.94% | No |
| XYZ251107P00071000 | 11/5 3:41 PM | 71.00 | 2.26 | 2.22 | 2.43 | -0.49 | -17.82% | 41 | 328 | 163.57% | No |
| XYZ251107P00072000 | 11/5 3:42 PM | 72.00 | 2.68 | 2.66 | 2.92 | -0.67 | -20.00% | 42 | 1713 | 165.33% | No |
| XYZ251107P00073000 | 11/5 3:57 PM | 73.00 | 3.20 | 3.15 | 3.35 | -0.76 | -19.19% | 73 | 413 | 164.75% | No |
| XYZ251107P00074000 | 11/5 3:51 PM | 74.00 | 3.60 | 3.7 | 3.85 | -0.74 | -17.05% | 57 | 637 | 165.14% | Yes |
| XYZ251107P00075000 | 11/5 3:47 PM | 75.00 | 4.14 | 4 | 4.45 | -0.86 | -17.20% | 38 | 416 | 159.96% | Yes |
| XYZ251107P00076000 | 11/5 3:51 PM | 76.00 | 4.72 | 4.6 | 5 | -0.93 | -16.46% | 8 | 297 | 158.50% | Yes |
| XYZ251107P00077000 | 11/5 11:42 AM | 77.00 | 5.40 | 5.2 | 5.65 | -0.85 | -13.60% | 13 | 191 | 157.32% | Yes |
| XYZ251107P00078000 | 11/5 3:30 PM | 78.00 | 6.00 | 5.9 | 6.3 | -1.00 | -14.29% | 22 | 1157 | 156.64% | Yes |
| XYZ251107P00079000 | 11/5 1:29 PM | 79.00 | 6.41 | 6.6 | 7 | -0.79 | -10.97% | 5 | 376 | 155.08% | Yes |
| XYZ251107P00080000 | 11/5 3:40 PM | 80.00 | 7.35 | 7.35 | 7.95 | -0.68 | -8.47% | 52 | 264 | 159.96% | Yes |
| XYZ251107P00081000 | 11/5 3:58 PM | 81.00 | 8.32 | 8.15 | 8.75 | -0.05 | -0.60% | 30 | 211 | 160.45% | Yes |
| XYZ251107P00082000 | 10/31 3:56 PM | 82.00 | 8.12 | 8.95 | 9.4 | 0.00 | 0.00% | 20 | 67 | 154.20% | Yes |
| XYZ251107P00083000 | 11/3 11:49 AM | 83.00 | 9.60 | 9.8 | 10.35 | 0.00 | 0.00% | 2 | 28 | 157.62% | Yes |
| XYZ251107P00084000 | 11/3 11:49 AM | 84.00 | 10.36 | 10.65 | 11.25 | 0.00 | 0.00% | 1 | 4 | 158.01% | Yes |
| XYZ251107P00085000 | 11/3 10:09 AM | 85.00 | 10.80 | 11.55 | 12.1 | 0.00 | 0.00% | 1 | 25 | 156.45% | Yes |
| XYZ251107P00086000 | 10/27 12:58 PM | 86.00 | 8.25 | 12.45 | 13 | 0.00 | 0.00% | 1 | 4 | 155.27% | Yes |
| XYZ251107P00090000 | 10/31 1:45 PM | 90.00 | 15.50 | 16.15 | 16.75 | 0.00 | 0.00% | 4 | 14 | 143.75% | Yes |
| XYZ251107P00093000 | 10/31 1:45 PM | 93.00 | 18.30 | 19.05 | 19.65 | 0.00 | 0.00% | 3 | 3 | 50.00% | Yes |
| XYZ251107P00095000 | 10/29 9:31 AM | 95.00 | 17.65 | 21.05 | 21.85 | 0.00 | 0.00% | 1 | 1 | 175.00% | Yes |
