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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251121C00030000 | 10/30 11:40 AM | 30.00 | 45.05 | 43.6 | 44.1 | 0.00 | 0.00% | 1 | 3 | 218.95% | Yes |
| XYZ251121C00035000 | 9/17 10:22 AM | 35.00 | 41.20 | 40 | 40.8 | 0.00 | 0.00% | 1 | 1 | 298.14% | Yes |
| XYZ251121C00040000 | 10/31 9:44 AM | 40.00 | 36.00 | 33.65 | 34.2 | 0.00 | 0.00% | 1 | 6 | 163.67% | Yes |
| XYZ251121C00045000 | 11/3 12:21 PM | 45.00 | 30.27 | 28.7 | 29.25 | 0.00 | 0.00% | 1 | 10 | 140.43% | Yes |
| XYZ251121C00050000 | 11/5 2:44 PM | 50.00 | 24.43 | 23.85 | 24.35 | 1.25 | 5.39% | 2 | 127 | 122.95% | Yes |
| XYZ251121C00055000 | 11/5 2:21 PM | 55.00 | 19.68 | 19.1 | 19.5 | -1.02 | -4.93% | 2 | 239 | 107.32% | Yes |
| XYZ251121C00060000 | 11/5 9:37 AM | 60.00 | 14.23 | 14.35 | 14.95 | 0.15 | 1.07% | 167 | 201 | 93.90% | Yes |
| XYZ251121C00063000 | 10/31 10:55 AM | 63.00 | 14.45 | 11.8 | 12.35 | 0.00 | 0.00% | 1 | 1 | 89.06% | Yes |
| XYZ251121C00064000 | 10/31 3:50 PM | 64.00 | 13.30 | 10.95 | 11.55 | 0.00 | 0.00% | 1 | 1 | 87.50% | Yes |
| XYZ251121C00065000 | 11/5 3:48 PM | 65.00 | 10.78 | 10.15 | 10.75 | 0.88 | 8.89% | 3 | 255 | 86.13% | Yes |
| XYZ251121C00066000 | 10/23 11:39 AM | 66.00 | 13.00 | 9.35 | 10 | 0.00 | 0.00% | 0 | 80 | 84.81% | Yes |
| XYZ251121C00067000 | 10/23 10:48 AM | 67.00 | 11.88 | 8.75 | 9.25 | 0.00 | 0.00% | 0 | 2 | 85.06% | Yes |
| XYZ251121C00068000 | 10/31 10:59 AM | 68.00 | 10.10 | 7.95 | 8.55 | 0.00 | 0.00% | 8 | 14 | 83.25% | Yes |
| XYZ251121C00069000 | 11/5 11:43 AM | 69.00 | 8.00 | 7.3 | 7.9 | -0.45 | -5.33% | 171 | 170 | 82.89% | Yes |
| XYZ251121C00070000 | 11/5 2:14 PM | 70.00 | 7.15 | 6.65 | 7.25 | 0.50 | 7.52% | 2 | 3356 | 81.98% | Yes |
| XYZ251121C00072000 | 11/4 1:19 PM | 72.00 | 5.45 | 5.65 | 6.1 | 0.00 | 0.00% | 5 | 14 | 82.42% | Yes |
| XYZ251121C00073000 | 11/5 3:27 PM | 73.00 | 5.50 | 5.15 | 5.55 | 0.45 | 8.91% | 146 | 119 | 82.03% | Yes |
| XYZ251121C00074000 | 11/5 10:42 AM | 74.00 | 5.10 | 4.65 | 5.1 | 0.65 | 14.61% | 3 | 93 | 81.96% | No |
| XYZ251121C00075000 | 11/5 3:57 PM | 75.00 | 4.35 | 4.2 | 4.4 | 0.44 | 11.25% | 1260 | 13109 | 79.76% | No |
| XYZ251121C00076000 | 11/5 3:29 PM | 76.00 | 4.05 | 3.8 | 4.1 | 0.70 | 20.90% | 27 | 305 | 80.71% | No |
| XYZ251121C00077000 | 11/5 2:26 PM | 77.00 | 3.70 | 3.35 | 3.75 | 0.43 | 13.15% | 10 | 324 | 80.37% | No |
| XYZ251121C00078000 | 11/5 3:31 PM | 78.00 | 3.26 | 2.98 | 3.5 | 0.26 | 8.67% | 14 | 202 | 81.01% | No |
| XYZ251121C00079000 | 11/5 3:44 PM | 79.00 | 2.90 | 2.77 | 3.05 | 0.22 | 8.21% | 5 | 243 | 80.91% | No |
| XYZ251121C00080000 | 11/5 3:57 PM | 80.00 | 2.55 | 2.49 | 2.7 | 0.21 | 8.97% | 389 | 7926 | 80.57% | No |
| XYZ251121C00081000 | 11/5 3:22 PM | 81.00 | 2.42 | 2.21 | 2.4 | 0.39 | 19.21% | 29 | 127 | 80.20% | No |
| XYZ251121C00082000 | 11/5 1:38 PM | 82.00 | 2.27 | 1.87 | 2.15 | 0.36 | 18.85% | 80 | 511 | 79.27% | No |
| XYZ251121C00083000 | 11/5 3:47 PM | 83.00 | 1.85 | 1.77 | 1.93 | 0.13 | 7.56% | 24 | 284 | 80.49% | No |
| XYZ251121C00084000 | 11/4 3:45 PM | 84.00 | 1.58 | 1.57 | 1.89 | 0.07 | 4.64% | 7 | 179 | 82.23% | No |
| XYZ251121C00085000 | 11/5 3:58 PM | 85.00 | 1.41 | 1.41 | 1.49 | 0.10 | 7.63% | 158 | 4381 | 80.22% | No |
| XYZ251121C00086000 | 11/4 2:09 PM | 86.00 | 1.20 | 1.25 | 1.45 | 0.00 | 0.00% | 5 | 43 | 81.74% | No |
| XYZ251121C00087000 | 11/5 3:44 PM | 87.00 | 1.20 | 1.1 | 1.23 | 0.10 | 9.09% | 64 | 865 | 80.96% | No |
| XYZ251121C00090000 | 11/5 3:59 PM | 90.00 | 0.81 | 0.77 | 0.85 | 0.09 | 12.50% | 766 | 6497 | 81.25% | No |
| XYZ251121C00095000 | 11/5 3:18 PM | 95.00 | 0.49 | 0.4 | 0.5 | 0.06 | 13.95% | 8411 | 25137 | 82.57% | No |
| XYZ251121C00100000 | 11/5 3:57 PM | 100.00 | 0.24 | 0.2 | 0.29 | -0.02 | -7.69% | 1106 | 2542 | 83.69% | No |
| XYZ251121C00105000 | 11/5 11:56 AM | 105.00 | 0.16 | 0.01 | 0.21 | 0.01 | 6.67% | 50 | 682 | 82.42% | No |
| XYZ251121C00110000 | 11/5 10:22 AM | 110.00 | 0.10 | 0.01 | 0.25 | 0.00 | 0.00% | 8 | 310 | 93.36% | No |
| XYZ251121C00115000 | 11/4 3:59 PM | 115.00 | 0.10 | 0.02 | 0.32 | 0.00 | 0.00% | 5 | 475 | 106.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251121P00030000 | 10/13 11:18 AM | 30.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1060 | 1061 | 179.69% | No |
| XYZ251121P00035000 | 11/3 3:39 PM | 35.00 | 0.01 | 0 | 0.27 | 0.00 | 0.00% | 440 | 997 | 173.44% | No |
| XYZ251121P00040000 | 11/5 2:47 PM | 40.00 | 0.08 | 0.03 | 0.3 | -0.04 | -33.33% | 525 | 887 | 149.80% | No |
| XYZ251121P00045000 | 11/5 9:36 AM | 45.00 | 0.13 | 0.06 | 0.35 | -0.05 | -27.78% | 1 | 192 | 128.71% | No |
| XYZ251121P00050000 | 11/5 1:54 PM | 50.00 | 0.19 | 0.17 | 0.43 | 0.00 | 0.00% | 100 | 3275 | 112.70% | No |
| XYZ251121P00055000 | 11/5 12:22 PM | 55.00 | 0.40 | 0.24 | 0.51 | 0.00 | 0.00% | 1 | 1030 | 93.75% | No |
| XYZ251121P00060000 | 11/5 3:54 PM | 60.00 | 0.72 | 0.65 | 0.82 | -0.15 | -17.24% | 25 | 5052 | 85.16% | No |
| XYZ251121P00063000 | 11/5 2:54 PM | 63.00 | 1.11 | 0.97 | 1.39 | -0.20 | -15.27% | 3 | 187 | 82.76% | No |
| XYZ251121P00064000 | 11/5 3:47 PM | 64.00 | 1.28 | 1.02 | 1.38 | -0.12 | -8.57% | 4 | 2244 | 77.78% | No |
| XYZ251121P00065000 | 11/5 3:47 PM | 65.00 | 1.48 | 1.41 | 1.6 | -0.23 | -13.45% | 1624 | 4285 | 79.49% | No |
| XYZ251121P00066000 | 11/5 3:47 PM | 66.00 | 1.68 | 1.46 | 1.84 | 0.07 | 4.35% | 1 | 151 | 76.86% | No |
| XYZ251121P00067000 | 11/5 2:16 PM | 67.00 | 1.94 | 1.86 | 2.11 | -0.36 | -15.65% | 65 | 205 | 77.76% | No |
| XYZ251121P00068000 | 11/5 2:37 PM | 68.00 | 2.21 | 2.15 | 2.41 | -0.44 | -16.60% | 19 | 104 | 77.20% | No |
| XYZ251121P00069000 | 11/5 3:30 PM | 69.00 | 2.52 | 2.36 | 2.76 | -0.02 | -0.79% | 401 | 18 | 75.78% | No |
| XYZ251121P00070000 | 11/5 3:14 PM | 70.00 | 3.00 | 2.91 | 3.15 | -0.50 | -14.29% | 19871 | 5487 | 77.25% | No |
| XYZ251121P00071000 | 11/5 1:47 PM | 71.00 | 3.35 | 3.1 | 3.55 | -0.35 | -9.46% | 12 | 233 | 75.02% | No |
| XYZ251121P00072000 | 11/5 12:49 PM | 72.00 | 3.71 | 3.55 | 3.95 | -0.49 | -11.67% | 26 | 351 | 74.51% | No |
| XYZ251121P00073000 | 11/5 3:22 PM | 73.00 | 4.20 | 4.1 | 4.45 | -0.55 | -11.58% | 13 | 126 | 75.07% | No |
| XYZ251121P00074000 | 11/5 3:49 PM | 74.00 | 4.69 | 4.5 | 4.95 | -0.66 | -12.34% | 204 | 112 | 73.83% | Yes |
| XYZ251121P00075000 | 11/5 3:22 PM | 75.00 | 5.20 | 5.15 | 5.5 | -0.90 | -14.75% | 14950 | 17067 | 74.46% | Yes |
| XYZ251121P00076000 | 11/5 3:29 PM | 76.00 | 5.80 | 5.75 | 6.1 | -1.47 | -20.22% | 8 | 194 | 74.59% | Yes |
| XYZ251121P00077000 | 11/5 12:12 PM | 77.00 | 6.25 | 6.25 | 6.75 | -0.75 | -10.71% | 14 | 71 | 73.73% | Yes |
| XYZ251121P00078000 | 11/5 11:16 AM | 78.00 | 7.35 | 6.9 | 7.4 | 0.29 | 4.11% | 18 | 264 | 73.58% | Yes |
| XYZ251121P00079000 | 11/5 10:18 AM | 79.00 | 8.15 | 7.6 | 8.1 | 0.00 | 0.00% | 13 | 102 | 73.80% | Yes |
| XYZ251121P00080000 | 11/5 12:43 PM | 80.00 | 8.15 | 8.3 | 8.8 | -1.33 | -14.03% | 44 | 1334 | 73.51% | Yes |
| XYZ251121P00081000 | 11/5 2:01 PM | 81.00 | 9.15 | 9.05 | 9.55 | 0.87 | 10.51% | 15 | 158 | 73.63% | Yes |
| XYZ251121P00082000 | 10/29 10:48 AM | 82.00 | 8.00 | 9.8 | 10.3 | 0.00 | 0.00% | 4 | 38 | 73.27% | Yes |
| XYZ251121P00083000 | 10/30 1:17 PM | 83.00 | 10.77 | 10.6 | 11.25 | 0.00 | 0.00% | 1 | 55 | 74.95% | Yes |
| XYZ251121P00084000 | 10/27 12:18 PM | 84.00 | 7.15 | 11.4 | 12.05 | 0.00 | 0.00% | 5 | 25 | 74.76% | Yes |
| XYZ251121P00085000 | 11/5 2:01 PM | 85.00 | 12.25 | 12.2 | 12.9 | 1.25 | 11.36% | 15 | 462 | 74.61% | Yes |
| XYZ251121P00086000 | 10/28 11:19 AM | 86.00 | 8.05 | 13.05 | 13.75 | 0.00 | 0.00% | 42 | 47 | 74.66% | Yes |
| XYZ251121P00090000 | 10/31 12:34 PM | 90.00 | 15.70 | 16.6 | 17.25 | 0.00 | 0.00% | 10 | 1552 | 73.83% | Yes |
| XYZ251121P00095000 | 10/29 9:58 AM | 95.00 | 17.95 | 21.25 | 21.9 | 0.00 | 0.00% | 1 | 110 | 71.29% | Yes |
| XYZ251121P00100000 | 10/24 2:37 PM | 100.00 | 20.81 | 26.1 | 26.7 | 0.00 | 0.00% | 6 | 46 | 65.23% | Yes |
| XYZ251121P00110000 | 8/1 9:31 AM | 110.00 | 36.00 | 36.1 | 36.55 | 0.00 | 0.00% | 3 | 0 | 100.20% | Yes |
| XYZ251121P00115000 | 7/29 11:23 AM | 115.00 | 37.00 | 41.05 | 41.55 | 0.00 | 0.00% | 3 | 0 | 108.98% | Yes |
