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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251212C00072000 | 11/4 2:57 PM | 72.00 | 6.56 | 6.7 | 7.3 | 0.00 | 0.00% | 2 | 3 | 66.50% | Yes |
| XYZ251212C00081000 | 10/30 3:40 PM | 81.00 | 3.52 | 2.96 | 3.65 | 0.00 | 0.00% | 0 | 2 | 64.40% | No |
| XYZ251212C00085000 | 11/3 1:32 PM | 85.00 | 2.73 | 1.95 | 2.66 | 0.00 | 0.00% | 1 | 2 | 64.26% | No |
| XYZ251212C00090000 | 11/5 3:15 PM | 90.00 | 1.42 | 1.16 | 1.69 | 0.05 | 3.65% | 5 | 22 | 64.06% | No |
| XYZ251212C00095000 | 10/31 10:52 AM | 95.00 | 1.30 | 0.6 | 1.23 | 0.00 | 0.00% | 1 | 1 | 65.09% | No |
| XYZ251212C00100000 | 10/31 3:05 PM | 100.00 | 0.50 | 0.22 | 0.59 | -0.20 | -28.57% | 1 | 4 | 60.84% | No |
| XYZ251212C00110000 | 10/31 10:24 AM | 110.00 | 0.36 | 0.01 | 0.3 | 0.00 | 0.00% | 2 | 2 | 63.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251212P00055000 | 11/4 10:00 AM | 55.00 | 0.78 | 0.29 | 0.88 | 0.00 | 0.00% | 5 | 12 | 68.65% | No |
| XYZ251212P00066000 | 11/3 12:08 PM | 66.00 | 2.18 | 2.07 | 2.68 | 0.00 | 0.00% | 25 | 25 | 60.50% | No |
| XYZ251212P00067000 | 10/30 10:06 AM | 67.00 | 2.67 | 2.36 | 3.15 | 0.00 | 0.00% | 0 | 3 | 61.11% | No |
| XYZ251212P00071000 | 11/5 9:38 AM | 71.00 | 4.80 | 3.85 | 4.55 | 0.05 | 1.05% | 1 | 345 | 59.13% | No |
| XYZ251212P00073000 | 11/4 1:49 PM | 73.00 | 5.75 | 4.75 | 5.45 | 0.00 | 0.00% | 113 | 115 | 58.28% | No |
