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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251114C00050000 | 11/5 9:32 AM | 50.00 | 22.93 | 23.7 | 24.2 | -0.14 | -0.61% | 1 | 14 | 150.20% | Yes |
| XYZ251114C00055000 | 11/5 2:22 PM | 55.00 | 19.20 | 18.8 | 19.3 | -0.80 | -4.00% | 1 | 28 | 126.86% | Yes |
| XYZ251114C00060000 | 11/3 9:43 AM | 60.00 | 16.01 | 14.05 | 14.6 | 0.00 | 0.00% | 1 | 12 | 110.74% | Yes |
| XYZ251114C00061000 | 10/22 10:35 AM | 61.00 | 15.70 | 13.15 | 13.65 | 0.00 | 0.00% | 1 | 12 | 107.52% | Yes |
| XYZ251114C00062000 | 11/4 10:51 AM | 62.00 | 12.00 | 12.2 | 12.8 | 0.00 | 0.00% | 10 | 34 | 104.98% | Yes |
| XYZ251114C00063000 | 11/4 10:30 AM | 63.00 | 11.40 | 11.45 | 11.9 | 0.00 | 0.00% | 9 | 50 | 104.79% | Yes |
| XYZ251114C00064000 | 10/31 3:50 PM | 64.00 | 12.90 | 10.65 | 11.05 | 0.00 | 0.00% | 82 | 81 | 103.71% | Yes |
| XYZ251114C00065000 | 10/31 3:50 PM | 65.00 | 12.10 | 9.5 | 10.25 | 0.00 | 0.00% | 12 | 26 | 97.17% | Yes |
| XYZ251114C00066000 | 11/3 11:46 AM | 66.00 | 10.20 | 8.75 | 9.45 | 0.00 | 0.00% | 2 | 3 | 96.58% | Yes |
| XYZ251114C00067000 | 11/5 9:55 AM | 67.00 | 8.30 | 8.05 | 8.7 | -1.11 | -11.80% | 2 | 17 | 96.58% | Yes |
| XYZ251114C00068000 | 11/3 1:52 PM | 68.00 | 8.65 | 7.4 | 8 | 0.00 | 0.00% | 3 | 14 | 96.97% | Yes |
| XYZ251114C00069000 | 11/3 11:40 AM | 69.00 | 7.95 | 6.7 | 7.3 | 0.00 | 0.00% | 18 | 27 | 95.90% | Yes |
| XYZ251114C00070000 | 11/5 3:46 PM | 70.00 | 6.55 | 6.05 | 6.6 | 0.65 | 11.02% | 3 | 29 | 94.63% | Yes |
| XYZ251114C00072000 | 11/5 12:06 PM | 72.00 | 5.60 | 5.05 | 5.45 | 0.76 | 15.70% | 50 | 11 | 96.00% | Yes |
| XYZ251114C00073000 | 11/5 3:59 PM | 73.00 | 4.60 | 4.5 | 4.85 | 0.25 | 5.75% | 33 | 37 | 94.63% | Yes |
| XYZ251114C00074000 | 11/5 3:46 PM | 74.00 | 4.30 | 4.05 | 4.35 | 0.35 | 8.86% | 290 | 171 | 94.63% | No |
| XYZ251114C00075000 | 11/5 3:10 PM | 75.00 | 4.10 | 3.6 | 4 | 0.73 | 21.66% | 685 | 170 | 95.51% | No |
| XYZ251114C00076000 | 11/5 1:05 PM | 76.00 | 3.60 | 3.1 | 3.55 | 0.36 | 11.11% | 34 | 187 | 93.97% | No |
| XYZ251114C00077000 | 11/5 2:31 PM | 77.00 | 3.03 | 2.69 | 3.2 | 0.34 | 12.64% | 26 | 159 | 93.75% | No |
| XYZ251114C00078000 | 11/5 1:47 PM | 78.00 | 2.74 | 2.42 | 2.59 | 0.36 | 15.13% | 8 | 472 | 91.41% | No |
| XYZ251114C00079000 | 11/5 2:26 PM | 79.00 | 2.35 | 2.14 | 2.52 | 0.31 | 15.20% | 31 | 166 | 94.43% | No |
| XYZ251114C00080000 | 11/5 3:22 PM | 80.00 | 2.06 | 1.79 | 2.08 | 0.26 | 14.44% | 61 | 217 | 91.55% | No |
| XYZ251114C00081000 | 11/5 1:35 PM | 81.00 | 1.76 | 1.63 | 1.81 | 0.26 | 17.33% | 19 | 741 | 92.33% | No |
| XYZ251114C00082000 | 11/5 3:55 PM | 82.00 | 1.51 | 1.29 | 1.73 | 0.21 | 16.15% | 51 | 157 | 92.63% | No |
| XYZ251114C00083000 | 11/5 3:42 PM | 83.00 | 1.34 | 1.12 | 1.57 | 0.19 | 16.52% | 5 | 236 | 93.55% | No |
| XYZ251114C00084000 | 11/5 2:13 PM | 84.00 | 1.22 | 0.94 | 1.31 | 0.16 | 15.09% | 3 | 78 | 92.19% | No |
| XYZ251114C00085000 | 11/5 3:01 PM | 85.00 | 0.98 | 0.81 | 1.06 | 0.10 | 11.36% | 174 | 231 | 91.02% | No |
| XYZ251114C00086000 | 11/5 10:28 AM | 86.00 | 0.86 | 0.8 | 1.08 | 0.04 | 4.88% | 13 | 492 | 95.80% | No |
| XYZ251114C00087000 | 11/5 9:42 AM | 87.00 | 0.70 | 0.65 | 1 | -0.07 | -9.09% | 3 | 46 | 96.24% | No |
| XYZ251114C00088000 | 11/5 12:09 PM | 88.00 | 0.65 | 0.6 | 0.9 | -0.45 | -40.91% | 6 | 31 | 97.71% | No |
| XYZ251114C00089000 | 11/5 2:29 PM | 89.00 | 0.60 | 0.25 | 0.81 | 0.00 | 0.00% | 5 | 4 | 92.48% | No |
| XYZ251114C00090000 | 11/5 2:10 PM | 90.00 | 0.50 | 0.22 | 0.74 | 0.04 | 8.70% | 75 | 208 | 93.95% | No |
| XYZ251114C00091000 | 11/4 9:32 AM | 91.00 | 0.43 | 0.18 | 0.67 | 0.00 | 0.00% | 1 | 32 | 94.73% | No |
| XYZ251114C00092000 | 11/4 11:56 AM | 92.00 | 0.36 | 0.13 | 0.62 | 0.00 | 0.00% | 50 | 55 | 95.51% | No |
| XYZ251114C00093000 | 11/5 2:12 PM | 93.00 | 0.34 | 0.19 | 0.57 | 0.04 | 13.33% | 12 | 14 | 99.22% | No |
| XYZ251114C00095000 | 11/5 3:18 PM | 95.00 | 0.25 | 0.13 | 0.36 | 0.03 | 13.64% | 1 | 115 | 96.68% | No |
| XYZ251114C00100000 | 11/5 1:28 PM | 100.00 | 0.14 | 0.01 | 0.21 | -0.02 | -12.50% | 68 | 115 | 97.27% | No |
| XYZ251114C00105000 | 11/5 10:08 AM | 105.00 | 0.08 | 0.01 | 0.16 | 0.00 | 0.00% | 20 | 32 | 105.86% | No |
| XYZ251114C00110000 | 11/5 11:34 AM | 110.00 | 0.06 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 119 | 106.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251114P00050000 | 10/27 11:14 AM | 50.00 | 0.05 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 2 | 135.55% | No |
| XYZ251114P00055000 | 11/4 3:07 PM | 55.00 | 0.13 | 0.01 | 0.4 | 0.00 | 0.00% | 10 | 96 | 109.96% | No |
| XYZ251114P00060000 | 11/5 12:14 PM | 60.00 | 0.43 | 0.23 | 0.7 | -0.22 | -33.85% | 13 | 133 | 99.80% | No |
| XYZ251114P00061000 | 11/5 9:39 AM | 61.00 | 0.58 | 0.32 | 0.79 | 0.02 | 3.57% | 1 | 16 | 98.34% | No |
| XYZ251114P00062000 | 11/4 11:13 AM | 62.00 | 0.68 | 0.42 | 0.89 | 0.00 | 0.00% | 3 | 155 | 96.58% | No |
| XYZ251114P00063000 | 11/5 2:00 PM | 63.00 | 0.72 | 0.47 | 1.01 | -0.10 | -12.20% | 5 | 26 | 93.65% | No |
| XYZ251114P00064000 | 11/4 2:44 PM | 64.00 | 1.00 | 0.7 | 1.17 | 0.00 | 0.00% | 2 | 14 | 94.43% | No |
| XYZ251114P00065000 | 11/5 1:29 PM | 65.00 | 1.02 | 0.96 | 1.34 | -0.23 | -18.40% | 10 | 176 | 94.73% | No |
| XYZ251114P00066000 | 11/5 11:33 AM | 66.00 | 1.43 | 1.1 | 1.55 | -0.11 | -7.14% | 11 | 95 | 92.82% | No |
| XYZ251114P00067000 | 11/5 3:36 PM | 67.00 | 1.53 | 1.24 | 1.75 | -0.09 | -5.56% | 7 | 123 | 90.14% | No |
| XYZ251114P00068000 | 11/5 1:18 PM | 68.00 | 1.69 | 1.71 | 1.98 | -0.22 | -11.52% | 23 | 85 | 91.65% | No |
| XYZ251114P00069000 | 11/5 2:40 PM | 69.00 | 1.87 | 1.96 | 2.26 | -0.65 | -25.79% | 13 | 171 | 89.94% | No |
| XYZ251114P00070000 | 11/5 3:20 PM | 70.00 | 2.38 | 2.27 | 2.78 | -0.46 | -16.20% | 798 | 190 | 91.06% | No |
| XYZ251114P00071000 | 11/5 3:03 PM | 71.00 | 2.85 | 2.71 | 2.97 | -0.38 | -11.76% | 593 | 61 | 88.97% | No |
| XYZ251114P00072000 | 11/5 3:07 PM | 72.00 | 3.24 | 3.05 | 3.4 | -0.61 | -15.84% | 17 | 133 | 87.65% | No |
| XYZ251114P00073000 | 11/5 3:52 PM | 73.00 | 3.75 | 3.75 | 3.85 | -0.35 | -8.54% | 40 | 311 | 89.70% | No |
| XYZ251114P00074000 | 11/5 3:52 PM | 74.00 | 4.15 | 4.05 | 4.6 | -0.85 | -17.00% | 32 | 505 | 89.75% | Yes |
| XYZ251114P00075000 | 11/5 3:46 PM | 75.00 | 4.72 | 4.5 | 4.95 | -0.73 | -13.39% | 81 | 123 | 86.28% | Yes |
| XYZ251114P00076000 | 11/5 3:54 PM | 76.00 | 5.30 | 5.2 | 5.7 | -0.53 | -9.09% | 7 | 144 | 89.06% | Yes |
| XYZ251114P00077000 | 11/5 3:52 PM | 77.00 | 5.85 | 5.7 | 6.25 | -0.30 | -4.88% | 34 | 59 | 86.62% | Yes |
| XYZ251114P00078000 | 11/5 1:45 PM | 78.00 | 6.40 | 6.35 | 6.8 | -0.85 | -11.72% | 15 | 81 | 84.96% | Yes |
| XYZ251114P00079000 | 11/4 10:05 AM | 79.00 | 7.60 | 7.05 | 7.5 | 0.00 | 0.00% | 9 | 264 | 84.81% | Yes |
| XYZ251114P00080000 | 11/5 3:52 PM | 80.00 | 7.85 | 7.75 | 8.2 | 0.65 | 9.03% | 8 | 40 | 83.84% | Yes |
| XYZ251114P00081000 | 11/5 3:58 PM | 81.00 | 8.71 | 8.5 | 9 | 1.66 | 23.55% | 30 | 5 | 83.94% | Yes |
| XYZ251114P00082000 | 10/30 2:37 PM | 82.00 | 9.60 | 9.3 | 9.75 | 0.00 | 0.00% | 25 | 35 | 83.30% | Yes |
| XYZ251114P00083000 | 11/3 11:49 AM | 83.00 | 9.91 | 10.1 | 10.6 | 0.00 | 0.00% | 1 | 5 | 83.30% | Yes |
| XYZ251114P00084000 | 11/3 11:49 AM | 84.00 | 11.30 | 10.95 | 11.55 | 0.62 | 5.81% | 6 | 6 | 85.06% | Yes |
| XYZ251114P00085000 | 10/28 11:38 AM | 85.00 | 7.40 | 11.8 | 12.4 | 0.00 | 0.00% | 50 | 50 | 84.57% | Yes |
| XYZ251114P00086000 | 10/29 10:16 AM | 86.00 | 10.57 | 12.65 | 13.3 | 0.00 | 0.00% | 1 | 3 | 84.28% | Yes |
| XYZ251114P00087000 | 10/30 1:17 PM | 87.00 | 13.67 | 13.55 | 14.15 | 0.00 | 0.00% | 1 | 1 | 83.15% | Yes |
| XYZ251114P00090000 | 10/24 9:49 AM | 90.00 | 11.87 | 16.3 | 16.9 | 0.00 | 0.00% | 10 | 19 | 80.76% | Yes |
| XYZ251114P00095000 | 10/10 9:46 AM | 95.00 | 16.00 | 21.1 | 21.7 | 0.00 | 0.00% | 0 | 2 | 74.22% | Yes |
