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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251205C00050000 | 10/27 2:25 PM | 50.00 | 30.71 | 23.95 | 24.55 | 0.00 | 0.00% | 0 | 3 | 96.05% | Yes |
| XYZ251205C00055000 | 10/27 2:25 PM | 55.00 | 25.89 | 19.2 | 19.85 | 0.00 | 0.00% | 0 | 3 | 85.16% | Yes |
| XYZ251205C00060000 | 10/27 12:55 PM | 60.00 | 21.34 | 14.55 | 15.4 | 0.00 | 0.00% | 0 | 1 | 75.59% | Yes |
| XYZ251205C00063000 | 10/27 12:55 PM | 63.00 | 19.31 | 12.1 | 12.95 | 0.00 | 0.00% | 0 | 1 | 72.97% | Yes |
| XYZ251205C00069000 | 11/5 3:59 PM | 69.00 | 8.20 | 8.05 | 8.6 | -0.48 | -5.53% | 2 | 2 | 70.02% | Yes |
| XYZ251205C00070000 | 11/3 1:21 PM | 70.00 | 8.40 | 7.5 | 8 | 0.00 | 0.00% | 3 | 5 | 70.02% | Yes |
| XYZ251205C00071000 | 10/31 1:09 PM | 71.00 | 8.10 | 6.7 | 7.4 | 0.00 | 0.00% | 1 | 1 | 68.12% | Yes |
| XYZ251205C00073000 | 10/30 11:46 AM | 73.00 | 6.85 | 5.8 | 6.35 | 0.00 | 0.00% | 23 | 23 | 68.60% | Yes |
| XYZ251205C00074000 | 11/5 10:41 AM | 74.00 | 5.50 | 5.05 | 5.85 | -0.50 | -8.33% | 1 | 12 | 66.70% | No |
| XYZ251205C00075000 | 11/5 12:02 PM | 75.00 | 5.20 | 4.9 | 5.4 | 0.50 | 10.64% | 1 | 5 | 68.34% | No |
| XYZ251205C00076000 | 11/5 12:31 PM | 76.00 | 5.00 | 4.45 | 5 | 0.65 | 14.94% | 1 | 18 | 68.16% | No |
| XYZ251205C00077000 | 11/4 1:10 PM | 77.00 | 3.85 | 4.05 | 4.6 | 0.00 | 0.00% | 20 | 11 | 67.99% | No |
| XYZ251205C00079000 | 10/29 11:11 AM | 79.00 | 5.80 | 3.35 | 3.9 | 0.00 | 0.00% | 27 | 29 | 67.94% | No |
| XYZ251205C00080000 | 11/5 3:19 PM | 80.00 | 3.30 | 2.81 | 3.5 | -0.50 | -13.16% | 1 | 47 | 65.97% | No |
| XYZ251205C00081000 | 11/5 12:21 PM | 81.00 | 3.02 | 2.48 | 3.25 | 0.30 | 11.03% | 3 | 17 | 65.92% | No |
| XYZ251205C00082000 | 11/3 9:54 AM | 82.00 | 3.10 | 2.42 | 2.98 | 0.00 | 0.00% | 1 | 6 | 67.21% | No |
| XYZ251205C00083000 | 11/5 11:54 AM | 83.00 | 2.40 | 2.1 | 2.72 | -0.70 | -22.58% | 3 | 7 | 66.63% | No |
| XYZ251205C00084000 | 11/3 11:43 AM | 84.00 | 2.57 | 1.92 | 2.34 | 0.00 | 0.00% | 1 | 6 | 65.87% | No |
| XYZ251205C00085000 | 11/5 3:56 PM | 85.00 | 2.00 | 1.71 | 2 | 0.20 | 11.11% | 26 | 15 | 64.84% | No |
| XYZ251205C00087000 | 11/3 3:30 PM | 87.00 | 1.90 | 1.33 | 1.94 | 0.00 | 0.00% | 3 | 4 | 66.99% | No |
| XYZ251205C00090000 | 11/3 3:30 PM | 90.00 | 1.40 | 0.89 | 1.51 | 0.00 | 0.00% | 1 | 9 | 67.09% | No |
| XYZ251205C00091000 | 11/3 1:45 PM | 91.00 | 1.29 | 0.77 | 1.39 | 0.00 | 0.00% | 6 | 7 | 67.14% | No |
| XYZ251205C00095000 | 11/5 12:43 PM | 95.00 | 0.67 | 0.47 | 0.85 | -0.48 | -41.74% | 25 | 43 | 66.21% | No |
| XYZ251205C00100000 | 11/4 1:27 PM | 100.00 | 0.41 | 0.11 | 0.44 | 0.00 | 0.00% | 6 | 19 | 62.50% | No |
| XYZ251205C00105000 | 11/5 12:38 PM | 105.00 | 0.26 | 0.08 | 0.45 | -0.08 | -23.53% | 2 | 15 | 69.63% | No |
| XYZ251205C00110000 | 10/28 11:06 AM | 110.00 | 0.45 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 102 | 70.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251205P00050000 | 11/5 10:58 AM | 50.00 | 0.30 | 0.04 | 0.45 | 0.04 | 15.38% | 1 | 3 | 79.10% | No |
| XYZ251205P00055000 | 11/5 3:04 PM | 55.00 | 0.43 | 0.43 | 0.78 | -0.07 | -14.00% | 70 | 50 | 76.95% | No |
| XYZ251205P00060000 | 11/5 9:39 AM | 60.00 | 1.10 | 0.95 | 1.33 | -0.07 | -5.98% | 1 | 129 | 71.68% | No |
| XYZ251205P00063000 | 11/5 11:27 AM | 63.00 | 1.66 | 1.36 | 1.83 | 0.00 | 0.00% | 1 | 13 | 68.12% | No |
| XYZ251205P00064000 | 11/5 2:59 PM | 64.00 | 1.64 | 1.45 | 2.03 | 0.04 | 2.50% | 30 | 7 | 66.31% | No |
| XYZ251205P00065000 | 11/5 12:55 PM | 65.00 | 1.83 | 1.65 | 2.25 | -0.25 | -12.02% | 32 | 16 | 65.28% | No |
| XYZ251205P00066000 | 10/31 1:10 PM | 66.00 | 2.23 | 1.94 | 2.52 | 0.00 | 0.00% | 2 | 6 | 65.04% | No |
| XYZ251205P00067000 | 11/5 2:30 PM | 67.00 | 2.41 | 2.24 | 2.88 | -0.09 | -3.60% | 2 | 9 | 65.11% | No |
| XYZ251205P00068000 | 11/3 11:25 AM | 68.00 | 2.80 | 2.55 | 3.1 | 0.00 | 0.00% | 7 | 10 | 63.89% | No |
| XYZ251205P00069000 | 11/4 11:17 AM | 69.00 | 3.35 | 2.91 | 3.5 | 0.00 | 0.00% | 9 | 23 | 63.89% | No |
| XYZ251205P00070000 | 11/5 1:18 PM | 70.00 | 3.73 | 3.1 | 3.95 | -0.27 | -6.75% | 1 | 13 | 62.74% | No |
| XYZ251205P00071000 | 10/30 1:14 PM | 71.00 | 4.00 | 3.7 | 4.25 | 0.00 | 0.00% | 0 | 1 | 62.87% | No |
| XYZ251205P00072000 | 11/3 10:09 AM | 72.00 | 4.12 | 4.1 | 4.65 | 0.00 | 0.00% | 3 | 4 | 62.01% | No |
| XYZ251205P00073000 | 11/5 12:41 PM | 73.00 | 4.60 | 4.45 | 5.2 | -0.85 | -15.60% | 2 | 3 | 61.41% | No |
| XYZ251205P00074000 | 10/30 11:45 AM | 74.00 | 5.30 | 5.05 | 5.6 | 0.00 | 0.00% | 8 | 7 | 61.06% | Yes |
| XYZ251205P00075000 | 11/3 1:53 PM | 75.00 | 5.55 | 5.55 | 6.2 | 0.00 | 0.00% | 2 | 5 | 60.91% | Yes |
| XYZ251205P00076000 | 10/27 3:38 PM | 76.00 | 3.87 | 6.1 | 6.7 | 0.00 | 0.00% | 0 | 1 | 60.13% | Yes |
| XYZ251205P00078000 | 11/3 2:49 PM | 78.00 | 7.16 | 7.35 | 8.2 | 0.00 | 0.00% | 1 | 10 | 61.45% | Yes |
| XYZ251205P00079000 | 10/29 2:05 PM | 79.00 | 6.75 | 8 | 8.55 | 0.00 | 0.00% | 1 | 1 | 59.28% | Yes |
| XYZ251205P00081000 | 10/27 3:38 PM | 81.00 | 6.14 | 9.4 | 10.25 | 0.00 | 0.00% | 1 | 3 | 60.84% | Yes |
| XYZ251205P00089000 | 10/31 1:08 PM | 89.00 | 15.50 | 15.85 | 16.75 | 0.00 | 0.00% | 1 | 1 | 59.96% | Yes |
