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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251128C00045000 | 10/29 3:30 PM | 45.00 | 31.60 | 28.5 | 29.3 | 0.00 | 0.00% | 1 | 1 | 111.33% | Yes |
| XYZ251128C00064000 | 11/3 1:05 PM | 64.00 | 12.50 | 11.25 | 11.75 | 0.00 | 0.00% | 6 | 51 | 77.81% | Yes |
| XYZ251128C00065000 | 10/30 12:44 PM | 65.00 | 11.75 | 10.45 | 10.95 | 0.00 | 0.00% | 1 | 1 | 76.37% | Yes |
| XYZ251128C00066000 | 10/21 9:33 AM | 66.00 | 13.00 | 9.45 | 10.2 | 0.00 | 0.00% | 0 | 4 | 73.34% | Yes |
| XYZ251128C00068000 | 11/4 9:53 AM | 68.00 | 8.17 | 8.35 | 8.8 | 0.00 | 0.00% | 1 | 1 | 74.51% | Yes |
| XYZ251128C00069000 | 11/5 3:58 PM | 69.00 | 8.03 | 7.7 | 8.15 | -6.28 | -43.89% | 1 | 1 | 74.02% | Yes |
| XYZ251128C00070000 | 11/4 2:37 PM | 70.00 | 6.87 | 7.1 | 7.55 | 0.00 | 0.00% | 2 | 10 | 73.83% | Yes |
| XYZ251128C00071000 | 11/4 1:46 PM | 71.00 | 6.15 | 6.45 | 6.95 | 0.00 | 0.00% | 5 | 2 | 72.85% | Yes |
| XYZ251128C00072000 | 11/5 9:33 AM | 72.00 | 5.56 | 5.95 | 6.4 | -0.37 | -6.24% | 3 | 2 | 72.90% | Yes |
| XYZ251128C00073000 | 11/5 10:52 AM | 73.00 | 5.58 | 5.4 | 5.9 | 0.33 | 6.29% | 24 | 31 | 72.53% | Yes |
| XYZ251128C00074000 | 11/5 3:27 PM | 74.00 | 5.10 | 4.95 | 5.4 | 0.50 | 10.87% | 18 | 56 | 72.44% | No |
| XYZ251128C00075000 | 11/5 2:42 PM | 75.00 | 5.02 | 4.45 | 4.95 | 0.42 | 9.13% | 12 | 232 | 71.95% | No |
| XYZ251128C00076000 | 11/5 11:37 AM | 76.00 | 4.30 | 4.05 | 4.55 | 0.20 | 4.88% | 3 | 192 | 72.07% | No |
| XYZ251128C00077000 | 11/5 2:26 PM | 77.00 | 3.95 | 3.65 | 4.15 | 0.40 | 11.27% | 2 | 44 | 71.83% | No |
| XYZ251128C00078000 | 11/4 3:54 PM | 78.00 | 3.10 | 3.3 | 3.6 | 0.00 | 0.00% | 5 | 28 | 70.51% | No |
| XYZ251128C00079000 | 11/4 10:06 AM | 79.00 | 3.10 | 3 | 3.45 | 0.00 | 0.00% | 5 | 29 | 71.95% | No |
| XYZ251128C00080000 | 11/5 2:42 PM | 80.00 | 3.08 | 2.64 | 3.15 | 0.32 | 11.59% | 16 | 211 | 71.58% | No |
| XYZ251128C00081000 | 11/5 10:48 AM | 81.00 | 2.44 | 2.18 | 2.86 | 0.12 | 5.17% | 2 | 11 | 70.14% | No |
| XYZ251128C00082000 | 11/4 10:17 AM | 82.00 | 2.22 | 2.11 | 2.32 | 0.00 | 0.00% | 1 | 33 | 69.34% | No |
| XYZ251128C00083000 | 11/4 3:46 PM | 83.00 | 1.93 | 1.87 | 2.18 | 0.00 | 0.00% | 5 | 36 | 70.00% | No |
| XYZ251128C00084000 | 11/5 1:42 PM | 84.00 | 1.97 | 1.63 | 1.86 | 0.42 | 27.10% | 4 | 16 | 68.82% | No |
| XYZ251128C00085000 | 11/5 2:05 PM | 85.00 | 1.70 | 1.45 | 1.66 | -0.27 | -13.71% | 13 | 88 | 68.80% | No |
| XYZ251128C00086000 | 10/17 11:06 AM | 86.00 | 2.35 | 1.3 | 1.56 | 0.00 | 0.00% | 2 | 10 | 69.68% | No |
| XYZ251128C00087000 | 10/31 10:43 AM | 87.00 | 2.05 | 1.09 | 1.57 | 0.00 | 0.00% | 5 | 27 | 70.80% | No |
| XYZ251128C00088000 | 11/4 3:52 PM | 88.00 | 1.05 | 0.94 | 1.5 | 0.00 | 0.00% | 2 | 22 | 71.51% | No |
| XYZ251128C00089000 | 11/4 9:33 AM | 89.00 | 0.93 | 0.81 | 1.28 | 0.00 | 0.00% | 20 | 7 | 70.61% | No |
| XYZ251128C00090000 | 11/5 2:49 PM | 90.00 | 1.03 | 0.75 | 1.22 | -0.14 | -11.97% | 58 | 179 | 71.92% | No |
| XYZ251128C00091000 | 10/28 9:35 AM | 91.00 | 0.83 | 0.59 | 1.16 | -1.52 | -64.68% | 1 | 39 | 71.88% | No |
| XYZ251128C00092000 | 11/3 12:32 PM | 92.00 | 1.03 | 0.5 | 1.07 | 0.00 | 0.00% | 1 | 11 | 72.12% | No |
| XYZ251128C00093000 | 10/31 3:50 PM | 93.00 | 1.07 | 0.42 | 0.98 | 0.00 | 0.00% | 1 | 5 | 72.22% | No |
| XYZ251128C00095000 | 11/5 3:41 PM | 95.00 | 0.53 | 0.42 | 0.65 | -0.11 | -17.19% | 4 | 66 | 71.78% | No |
| XYZ251128C00100000 | 11/5 11:01 AM | 100.00 | 0.34 | 0.11 | 0.4 | 0.00 | 0.00% | 2 | 363 | 70.31% | No |
| XYZ251128C00105000 | 11/5 2:37 PM | 105.00 | 0.48 | 0.01 | 0.29 | 0.01 | 2.13% | 2 | 24 | 72.07% | No |
| XYZ251128C00110000 | 10/21 12:10 PM | 110.00 | 0.34 | 0.01 | 0.4 | 0.00 | 0.00% | 31 | 37 | 83.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251128P00055000 | 11/5 9:41 AM | 55.00 | 0.41 | 0.13 | 0.55 | 0.19 | 86.36% | 1 | 43 | 76.47% | No |
| XYZ251128P00060000 | 11/5 1:37 PM | 60.00 | 0.90 | 0.65 | 1.07 | 0.06 | 7.14% | 2 | 161 | 74.56% | No |
| XYZ251128P00063000 | 11/5 2:05 PM | 63.00 | 1.22 | 1.15 | 1.31 | -0.07 | -5.43% | 1 | 162 | 70.12% | No |
| XYZ251128P00064000 | 11/3 1:00 PM | 64.00 | 1.34 | 1.18 | 1.53 | 0.00 | 0.00% | 1 | 16 | 68.12% | No |
| XYZ251128P00065000 | 11/5 3:25 PM | 65.00 | 1.58 | 1.42 | 1.73 | -0.52 | -24.76% | 4 | 128 | 67.63% | No |
| XYZ251128P00066000 | 11/5 2:20 PM | 66.00 | 1.84 | 1.75 | 1.97 | -0.48 | -20.69% | 1 | 33 | 67.85% | No |
| XYZ251128P00067000 | 11/4 12:18 PM | 67.00 | 2.37 | 1.95 | 2.3 | 0.00 | 0.00% | 79 | 94 | 67.21% | No |
| XYZ251128P00068000 | 11/5 2:37 PM | 68.00 | 2.40 | 2.3 | 2.6 | -0.31 | -11.44% | 4 | 46 | 67.09% | No |
| XYZ251128P00069000 | 11/4 12:18 PM | 69.00 | 3.05 | 2.69 | 2.97 | 0.00 | 0.00% | 48 | 77 | 67.33% | No |
| XYZ251128P00070000 | 11/5 12:36 PM | 70.00 | 3.05 | 3 | 3.3 | -0.70 | -18.67% | 4 | 55 | 66.19% | No |
| XYZ251128P00071000 | 11/5 2:44 PM | 71.00 | 3.50 | 3.45 | 3.75 | -0.30 | -7.89% | 3 | 41 | 66.48% | No |
| XYZ251128P00072000 | 11/4 11:34 AM | 72.00 | 4.30 | 3.8 | 4.2 | 0.10 | 2.38% | 9 | 28 | 65.63% | No |
| XYZ251128P00073000 | 11/5 11:03 AM | 73.00 | 4.77 | 4.25 | 4.65 | -0.35 | -6.84% | 10 | 23 | 65.02% | No |
| XYZ251128P00074000 | 11/5 11:03 AM | 74.00 | 5.22 | 4.65 | 5.2 | -0.43 | -7.61% | 1 | 13 | 64.31% | Yes |
| XYZ251128P00075000 | 11/4 2:46 PM | 75.00 | 6.17 | 5.2 | 5.75 | 0.00 | 0.00% | 3 | 65 | 64.16% | Yes |
| XYZ251128P00076000 | 10/31 3:30 PM | 76.00 | 5.61 | 5.8 | 6.3 | 0.00 | 0.00% | 10 | 11 | 63.92% | Yes |
| XYZ251128P00077000 | 11/4 10:50 AM | 77.00 | 6.95 | 6.5 | 6.95 | 0.00 | 0.00% | 15 | 25 | 64.62% | Yes |
| XYZ251128P00078000 | 11/4 10:50 AM | 78.00 | 7.65 | 7.05 | 7.55 | 0.00 | 0.00% | 1 | 2 | 63.50% | Yes |
| XYZ251128P00079000 | 11/4 10:50 AM | 79.00 | 8.35 | 7.7 | 8.25 | 0.00 | 0.00% | 1 | 2 | 63.38% | Yes |
| XYZ251128P00080000 | 11/5 12:33 PM | 80.00 | 8.45 | 8.4 | 9.25 | -0.30 | -3.43% | 1 | 9 | 65.43% | Yes |
| XYZ251128P00081000 | 10/31 11:54 AM | 81.00 | 8.75 | 9.15 | 9.7 | 0.00 | 0.00% | 11 | 11 | 63.38% | Yes |
| XYZ251128P00082000 | 10/31 2:24 PM | 82.00 | 9.40 | 9.9 | 10.45 | 0.00 | 0.00% | 24 | 24 | 63.16% | Yes |
| XYZ251128P00087000 | 10/29 2:36 PM | 87.00 | 12.45 | 13.95 | 14.75 | 0.00 | 0.00% | 1 | 1 | 64.11% | Yes |
| XYZ251128P00110000 | 10/30 1:28 PM | 110.00 | 35.30 | 35.95 | 36.6 | 0.00 | 0.00% | 1 | 0 | 86.72% | Yes |
