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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251219C00022500 | 10/13 9:39 AM | 22.50 | 52.65 | 50.9 | 51.7 | 0.00 | 0.00% | 1 | 2 | 163.67% | Yes |
| XYZ251219C00025000 | 5/12 9:45 AM | 25.00 | 31.00 | 40 | 42.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| XYZ251219C00030000 | 10/1 10:45 AM | 30.00 | 42.58 | 43.5 | 44.25 | 0.00 | 0.00% | 4 | 14 | 134.57% | Yes |
| XYZ251219C00035000 | 10/8 2:45 PM | 35.00 | 46.62 | 38.65 | 39.35 | 0.00 | 0.00% | 4 | 53 | 122.85% | Yes |
| XYZ251219C00040000 | 9/8 9:50 AM | 40.00 | 36.17 | 0 | 0 | 0.00 | 0.00% | 1 | 36 | 0.00% | Yes |
| XYZ251219C00045000 | 10/8 2:45 PM | 45.00 | 36.82 | 29.1 | 29.55 | 0.00 | 0.00% | 4 | 235 | 99.27% | Yes |
| XYZ251219C00050000 | 11/4 2:47 PM | 50.00 | 23.69 | 24.2 | 24.7 | 0.00 | 0.00% | 1 | 734 | 85.30% | Yes |
| XYZ251219C00055000 | 11/5 2:21 PM | 55.00 | 20.25 | 19.6 | 20.05 | -0.30 | -1.46% | 1 | 641 | 76.90% | Yes |
| XYZ251219C00060000 | 11/4 3:55 PM | 60.00 | 14.55 | 15.1 | 15.75 | 0.00 | 0.00% | 35 | 534 | 69.75% | Yes |
| XYZ251219C00065000 | 11/5 12:41 PM | 65.00 | 12.21 | 11.2 | 11.7 | 1.01 | 9.02% | 27 | 647 | 64.65% | Yes |
| XYZ251219C00070000 | 11/5 3:58 PM | 70.00 | 8.44 | 8.15 | 8.6 | 0.59 | 7.52% | 7 | 990 | 64.32% | Yes |
| XYZ251219C00075000 | 11/5 3:45 PM | 75.00 | 5.76 | 5.55 | 5.8 | 0.51 | 9.71% | 131 | 2370 | 61.57% | No |
| XYZ251219C00080000 | 11/5 3:33 PM | 80.00 | 3.90 | 3.65 | 3.9 | 0.37 | 10.48% | 219 | 8959 | 60.84% | No |
| XYZ251219C00085000 | 11/5 3:42 PM | 85.00 | 2.48 | 2.37 | 2.49 | 0.21 | 9.25% | 67 | 2514 | 60.40% | No |
| XYZ251219C00090000 | 11/5 3:43 PM | 90.00 | 1.57 | 1.5 | 1.58 | 0.12 | 8.28% | 4308 | 1936 | 60.40% | No |
| XYZ251219C00095000 | 11/5 3:36 PM | 95.00 | 1.02 | 0.83 | 1.11 | 0.02 | 2.00% | 30 | 7914 | 60.69% | No |
| XYZ251219C00100000 | 11/5 3:36 PM | 100.00 | 0.65 | 0.45 | 0.72 | 0.05 | 8.33% | 19 | 1442 | 60.60% | No |
| XYZ251219C00105000 | 11/5 11:40 AM | 105.00 | 0.43 | 0.16 | 0.63 | -0.12 | -21.82% | 7 | 437 | 62.11% | No |
| XYZ251219C00110000 | 11/5 3:56 PM | 110.00 | 0.28 | 0.25 | 0.32 | -0.12 | -30.00% | 3034 | 2278 | 64.16% | No |
| XYZ251219C00115000 | 11/5 3:38 PM | 115.00 | 0.19 | 0.07 | 0.25 | -0.15 | -44.12% | 1 | 681 | 63.38% | No |
| XYZ251219C00120000 | 11/4 2:59 PM | 120.00 | 0.20 | 0.03 | 0.23 | 0.00 | 0.00% | 2 | 3815 | 66.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ251219P00022500 | 10/13 11:18 AM | 22.50 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 340 | 375 | 144.53% | No |
| XYZ251219P00025000 | 10/13 1:56 PM | 25.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 681 | 683 | 132.03% | No |
| XYZ251219P00030000 | 11/3 3:41 PM | 30.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 130 | 156 | 126.17% | No |
| XYZ251219P00035000 | 11/3 12:47 PM | 35.00 | 0.16 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 767 | 92.19% | No |
| XYZ251219P00040000 | 11/5 11:02 AM | 40.00 | 0.20 | 0.01 | 0.38 | -0.01 | -4.76% | 2 | 673 | 92.87% | No |
| XYZ251219P00045000 | 11/4 9:32 AM | 45.00 | 0.39 | 0.05 | 0.48 | 0.00 | 0.00% | 1 | 591 | 81.35% | No |
| XYZ251219P00050000 | 11/5 2:12 PM | 50.00 | 0.35 | 0.28 | 0.6 | 0.00 | 0.00% | 2 | 863 | 73.73% | No |
| XYZ251219P00055000 | 11/5 2:54 PM | 55.00 | 0.58 | 0.58 | 0.75 | -0.20 | -25.64% | 34 | 1287 | 65.14% | No |
| XYZ251219P00060000 | 11/5 3:56 PM | 60.00 | 1.30 | 1.21 | 1.41 | -0.19 | -12.75% | 9 | 1776 | 62.16% | No |
| XYZ251219P00065000 | 11/5 3:43 PM | 65.00 | 2.35 | 2.27 | 2.44 | -0.35 | -12.96% | 94 | 6255 | 59.13% | No |
| XYZ251219P00070000 | 11/5 2:09 PM | 70.00 | 3.98 | 3.95 | 4.2 | -0.59 | -12.91% | 1212 | 2961 | 57.57% | No |
| XYZ251219P00075000 | 11/5 2:39 PM | 75.00 | 6.25 | 6.4 | 6.6 | -0.81 | -11.47% | 40 | 7150 | 56.43% | Yes |
| XYZ251219P00080000 | 11/5 10:21 AM | 80.00 | 9.90 | 9.5 | 9.7 | 0.04 | 0.41% | 1 | 1032 | 55.46% | Yes |
| XYZ251219P00085000 | 11/4 1:43 PM | 85.00 | 14.00 | 12.9 | 13.45 | 0.00 | 0.00% | 5 | 321 | 53.17% | Yes |
| XYZ251219P00090000 | 10/27 1:57 PM | 90.00 | 12.45 | 17.05 | 17.6 | 0.00 | 0.00% | 2 | 130 | 51.86% | Yes |
| XYZ251219P00095000 | 11/3 12:07 PM | 95.00 | 20.84 | 21.55 | 22.1 | 0.00 | 0.00% | 2 | 165 | 50.44% | Yes |
| XYZ251219P00100000 | 8/6 10:54 AM | 100.00 | 25.30 | 26.5 | 26.95 | 0.00 | 0.00% | 1 | 19 | 54.93% | Yes |
| XYZ251219P00105000 | 10/1 1:05 PM | 105.00 | 32.05 | 31.1 | 31.75 | 0.00 | 0.00% | 0 | 2 | 62.31% | Yes |
| XYZ251219P00110000 | 10/28 10:26 AM | 110.00 | 29.50 | 36 | 36.65 | 0.00 | 0.00% | 0 | 200 | 64.84% | Yes |
| XYZ251219P00115000 | 10/10 9:43 AM | 115.00 | 35.10 | 40.95 | 41.55 | 0.00 | 0.00% | 0 | 30 | 65.72% | Yes |
