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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260116C00020000 | 11/5 10:49 AM | 20.00 | 53.57 | 53.55 | 54.3 | -7.98 | -12.97% | 4 | 48 | 154.10% | Yes |
| XYZ260116C00022500 | 10/27 12:17 PM | 22.50 | 58.40 | 51.1 | 51.8 | 0.00 | 0.00% | 1 | 36 | 142.97% | Yes |
| XYZ260116C00025000 | 8/25 12:40 PM | 25.00 | 55.25 | 49 | 49.4 | 0.00 | 0.00% | 28 | 57 | 147.07% | Yes |
| XYZ260116C00027500 | 10/16 10:48 AM | 27.50 | 50.22 | 46.05 | 46.9 | 0.00 | 0.00% | 4 | 91 | 122.07% | Yes |
| XYZ260116C00030000 | 11/3 11:22 AM | 30.00 | 44.74 | 43.6 | 44.45 | 0.00 | 0.00% | 8 | 170 | 115.23% | Yes |
| XYZ260116C00032500 | 11/3 11:22 AM | 32.50 | 42.32 | 41.15 | 42 | 0.00 | 0.00% | 8 | 38 | 108.50% | Yes |
| XYZ260116C00035000 | 10/16 11:15 AM | 35.00 | 42.37 | 38.7 | 39.55 | 0.00 | 0.00% | 1 | 197 | 101.95% | Yes |
| XYZ260116C00037500 | 10/16 11:15 AM | 37.50 | 39.95 | 36.3 | 37.1 | 0.00 | 0.00% | 1 | 174 | 96.63% | Yes |
| XYZ260116C00040000 | 10/24 9:31 AM | 40.00 | 40.50 | 34.15 | 34.65 | 0.00 | 0.00% | 2 | 775 | 95.12% | Yes |
| XYZ260116C00042500 | 10/8 2:52 PM | 42.50 | 39.55 | 31.45 | 32.25 | 0.00 | 0.00% | 13 | 176 | 85.74% | Yes |
| XYZ260116C00045000 | 11/3 12:21 PM | 45.00 | 31.06 | 29.3 | 29.85 | 0.00 | 0.00% | 1 | 467 | 83.98% | Yes |
| XYZ260116C00047500 | 10/8 3:22 PM | 47.50 | 35.10 | 26.7 | 27.5 | 0.00 | 0.00% | 2 | 368 | 77.05% | Yes |
| XYZ260116C00050000 | 11/3 12:15 PM | 50.00 | 26.35 | 24.6 | 25.15 | 0.00 | 0.00% | 2 | 895 | 75.22% | Yes |
| XYZ260116C00052500 | 10/29 9:39 AM | 52.50 | 24.70 | 22.15 | 22.9 | 0.00 | 0.00% | 2 | 289 | 70.46% | Yes |
| XYZ260116C00055000 | 11/3 10:06 AM | 55.00 | 21.91 | 20.1 | 20.7 | 0.00 | 0.00% | 4 | 635 | 68.80% | Yes |
| XYZ260116C00057500 | 11/3 1:30 PM | 57.50 | 19.25 | 18 | 18.55 | 0.00 | 0.00% | 7 | 586 | 66.24% | Yes |
| XYZ260116C00060000 | 11/4 12:26 PM | 60.00 | 15.85 | 16.05 | 16.5 | 0.00 | 0.00% | 35 | 2468 | 64.38% | Yes |
| XYZ260116C00062500 | 11/5 3:52 PM | 62.50 | 14.50 | 13.95 | 14.6 | -5.61 | -27.90% | 45 | 963 | 61.69% | Yes |
| XYZ260116C00065000 | 11/5 1:20 PM | 65.00 | 13.00 | 12.15 | 12.8 | -0.46 | -3.42% | 11 | 2057 | 60.13% | Yes |
| XYZ260116C00067500 | 11/4 10:23 AM | 67.50 | 10.75 | 10.7 | 11.15 | 0.00 | 0.00% | 2 | 1782 | 59.78% | Yes |
| XYZ260116C00070000 | 11/5 12:36 PM | 70.00 | 9.93 | 9 | 9.65 | 0.88 | 9.72% | 3 | 2692 | 57.97% | Yes |
| XYZ260116C00072500 | 11/5 3:07 PM | 72.50 | 8.20 | 7.85 | 8.1 | 0.55 | 7.19% | 30 | 2254 | 57.19% | Yes |
| XYZ260116C00075000 | 11/5 3:29 PM | 75.00 | 7.00 | 6.65 | 6.9 | 0.65 | 10.24% | 232 | 1861 | 56.57% | No |
| XYZ260116C00077500 | 11/5 1:39 PM | 77.50 | 6.15 | 5.6 | 5.85 | 0.55 | 9.82% | 109 | 1033 | 56.10% | No |
| XYZ260116C00080000 | 11/5 3:54 PM | 80.00 | 4.85 | 4.7 | 4.95 | 0.15 | 3.19% | 72 | 7707 | 55.86% | No |
| XYZ260116C00082500 | 11/5 1:37 PM | 82.50 | 4.31 | 3.95 | 4.2 | 0.41 | 10.51% | 5 | 2796 | 55.90% | No |
| XYZ260116C00085000 | 11/5 3:17 PM | 85.00 | 3.57 | 3.3 | 3.55 | 0.37 | 11.56% | 29 | 4887 | 55.91% | No |
| XYZ260116C00087500 | 11/5 2:44 PM | 87.50 | 2.95 | 2.69 | 2.95 | 0.21 | 7.66% | 3 | 1552 | 55.49% | No |
| XYZ260116C00090000 | 11/5 3:44 PM | 90.00 | 2.37 | 2.28 | 2.47 | 0.18 | 8.22% | 116 | 5910 | 55.79% | No |
| XYZ260116C00092500 | 11/5 3:17 PM | 92.50 | 2.07 | 1.88 | 2.03 | 0.24 | 13.11% | 46 | 1586 | 55.62% | No |
| XYZ260116C00095000 | 11/5 10:30 AM | 95.00 | 1.62 | 1.55 | 1.7 | -0.01 | -0.61% | 29 | 2592 | 55.71% | No |
| XYZ260116C00097500 | 11/5 3:48 PM | 97.50 | 1.35 | 1.15 | 1.53 | 0.00 | 0.00% | 14 | 1249 | 55.74% | No |
| XYZ260116C00100000 | 11/5 3:57 PM | 100.00 | 1.10 | 1 | 1.23 | 0.02 | 1.85% | 76 | 5852 | 55.91% | No |
| XYZ260116C00105000 | 11/5 3:17 PM | 105.00 | 0.79 | 0.56 | 0.93 | -0.01 | -1.25% | 4 | 1088 | 55.86% | No |
| XYZ260116C00110000 | 11/5 3:28 PM | 110.00 | 0.56 | 0.36 | 0.8 | -0.04 | -6.67% | 10 | 2005 | 57.74% | No |
| XYZ260116C00115000 | 11/5 9:52 AM | 115.00 | 0.50 | 0.32 | 0.44 | 0.07 | 16.28% | 2 | 1256 | 57.42% | No |
| XYZ260116C00120000 | 11/5 2:07 PM | 120.00 | 0.33 | 0.25 | 0.33 | -0.06 | -15.38% | 11 | 2490 | 58.74% | No |
| XYZ260116C00125000 | 11/5 2:28 PM | 125.00 | 0.26 | 0.14 | 0.28 | 0.01 | 4.00% | 188 | 4677 | 59.38% | No |
| XYZ260116C00130000 | 10/31 3:45 PM | 130.00 | 0.24 | 0.02 | 0.44 | 0.00 | 0.00% | 4 | 1036 | 63.77% | No |
| XYZ260116C00135000 | 11/5 10:51 AM | 135.00 | 0.21 | 0.01 | 0.4 | -0.02 | -8.70% | 80 | 649 | 66.02% | No |
| XYZ260116C00140000 | 11/5 10:53 AM | 140.00 | 0.15 | 0.11 | 0.37 | -0.01 | -6.25% | 30 | 1903 | 70.80% | No |
| XYZ260116C00145000 | 11/5 2:27 PM | 145.00 | 0.10 | 0.01 | 0.19 | -0.01 | -9.09% | 19 | 1729 | 65.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260116P00020000 | 10/13 11:21 AM | 20.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 101 | 609 | 136.33% | No |
| XYZ260116P00022500 | 10/29 1:35 PM | 22.50 | 0.04 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 1504 | 126.56% | No |
| XYZ260116P00025000 | 10/27 1:43 PM | 25.00 | 0.16 | 0.01 | 0.29 | 0.00 | 0.00% | 10 | 406 | 117.19% | No |
| XYZ260116P00027500 | 9/18 10:26 AM | 27.50 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 1 | 785 | 108.98% | No |
| XYZ260116P00030000 | 10/16 3:44 PM | 30.00 | 0.10 | 0.01 | 0.32 | 0.00 | 0.00% | 2 | 1329 | 100.20% | No |
| XYZ260116P00032500 | 10/8 2:56 PM | 32.50 | 0.09 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 302 | 92.77% | No |
| XYZ260116P00035000 | 10/2 3:09 PM | 35.00 | 0.14 | 0.02 | 0.38 | 0.00 | 0.00% | 5 | 1390 | 87.01% | No |
| XYZ260116P00037500 | 10/29 9:31 AM | 37.50 | 0.15 | 0.01 | 0.42 | 0.00 | 0.00% | 20 | 852 | 80.66% | No |
| XYZ260116P00040000 | 11/4 3:46 PM | 40.00 | 0.22 | 0.07 | 0.4 | 0.00 | 0.00% | 1 | 3500 | 75.00% | No |
| XYZ260116P00042500 | 10/30 1:12 PM | 42.50 | 0.28 | 0.05 | 0.53 | 0.00 | 0.00% | 8 | 1285 | 71.09% | No |
| XYZ260116P00045000 | 11/4 11:47 AM | 45.00 | 0.35 | 0.25 | 0.61 | 0.00 | 0.00% | 1 | 4234 | 70.12% | No |
| XYZ260116P00047500 | 10/24 10:48 AM | 47.50 | 0.39 | 0.24 | 0.71 | 0.00 | 0.00% | 2 | 5374 | 64.99% | No |
| XYZ260116P00050000 | 11/5 9:47 AM | 50.00 | 0.65 | 0.38 | 0.86 | 0.01 | 1.56% | 30 | 3023 | 62.50% | No |
| XYZ260116P00052500 | 10/31 11:52 AM | 52.50 | 0.76 | 0.58 | 1.06 | 0.00 | 0.00% | 30 | 1369 | 60.45% | No |
| XYZ260116P00055000 | 11/4 12:58 PM | 55.00 | 1.25 | 0.84 | 1.32 | 0.00 | 0.00% | 164 | 7183 | 58.57% | No |
| XYZ260116P00057500 | 11/4 12:59 PM | 57.50 | 1.58 | 1.18 | 1.65 | 0.00 | 0.00% | 22 | 1552 | 56.86% | No |
| XYZ260116P00060000 | 11/4 3:02 PM | 60.00 | 2.08 | 1.71 | 1.92 | 0.00 | 0.00% | 161 | 3065 | 55.03% | No |
| XYZ260116P00062500 | 11/5 3:05 PM | 62.50 | 2.38 | 2.24 | 2.51 | -0.30 | -11.19% | 137 | 2507 | 53.98% | No |
| XYZ260116P00065000 | 11/5 2:47 PM | 65.00 | 3.10 | 2.9 | 3.2 | -0.10 | -3.13% | 399 | 2950 | 52.93% | No |
| XYZ260116P00067500 | 11/5 12:13 PM | 67.50 | 3.82 | 3.75 | 4.05 | -0.38 | -9.05% | 30 | 1813 | 52.28% | No |
| XYZ260116P00070000 | 11/5 3:33 PM | 70.00 | 4.80 | 4.7 | 5 | -0.55 | -10.28% | 6 | 5928 | 51.31% | No |
| XYZ260116P00072500 | 11/5 10:43 AM | 72.50 | 6.20 | 5.85 | 6.15 | -0.30 | -4.62% | 20 | 1710 | 50.77% | No |
| XYZ260116P00075000 | 11/5 3:46 PM | 75.00 | 7.20 | 7.15 | 7.45 | -0.65 | -8.28% | 98 | 2981 | 50.24% | Yes |
| XYZ260116P00077500 | 11/5 12:32 PM | 77.50 | 8.50 | 8.6 | 8.9 | -0.75 | -8.11% | 5 | 4919 | 50.93% | Yes |
| XYZ260116P00080000 | 11/4 3:52 PM | 80.00 | 11.25 | 10.2 | 10.55 | 0.00 | 0.00% | 3 | 2952 | 50.95% | Yes |
| XYZ260116P00082500 | 11/5 12:33 PM | 82.50 | 11.80 | 11.9 | 12.3 | 0.20 | 1.72% | 12 | 1823 | 50.79% | Yes |
| XYZ260116P00085000 | 11/4 1:05 PM | 85.00 | 14.55 | 13.6 | 14.15 | 0.00 | 0.00% | 2 | 379 | 50.53% | Yes |
| XYZ260116P00087500 | 10/28 3:43 PM | 87.50 | 11.70 | 15.55 | 16.1 | 0.00 | 0.00% | 1 | 124 | 50.23% | Yes |
| XYZ260116P00090000 | 11/5 3:46 PM | 90.00 | 17.80 | 17.55 | 18.4 | -0.60 | -3.26% | 27 | 633 | 52.59% | Yes |
| XYZ260116P00092500 | 10/27 11:55 AM | 92.50 | 14.55 | 19.7 | 20.3 | 0.00 | 0.00% | 2 | 172 | 50.05% | Yes |
| XYZ260116P00095000 | 10/23 11:27 AM | 95.00 | 19.90 | 21.9 | 22.5 | 0.00 | 0.00% | 1 | 81 | 49.93% | Yes |
| XYZ260116P00097500 | 10/24 11:22 AM | 97.50 | 19.55 | 24.15 | 24.75 | 0.00 | 0.00% | 5 | 178 | 49.71% | Yes |
| XYZ260116P00100000 | 10/9 9:52 AM | 100.00 | 21.32 | 26.5 | 27.15 | 0.00 | 0.00% | 1 | 40 | 51.17% | Yes |
| XYZ260116P00105000 | 9/30 11:39 AM | 105.00 | 33.15 | 31.2 | 32 | 0.00 | 0.00% | 9 | 20 | 54.13% | Yes |
| XYZ260116P00110000 | 2/24 10:54 AM | 110.00 | 44.92 | 49.05 | 52.75 | 0.00 | 0.00% | 94 | 2 | 187.10% | Yes |
| XYZ260116P00115000 | 7/23 1:23 PM | 115.00 | 36.35 | 41.1 | 41.5 | 0.00 | 0.00% | 1 | 3 | 49.12% | Yes |
| XYZ260116P00120000 | 7/21 9:38 AM | 120.00 | 42.20 | 46 | 46.55 | 0.00 | 0.00% | 817 | 0 | 55.37% | Yes |
| XYZ260116P00125000 | 11/4 1:05 PM | 125.00 | 52.06 | 50.9 | 51.8 | 0.00 | 0.00% | 2 | 81 | 67.72% | Yes |
| XYZ260116P00130000 | 9/15 2:01 PM | 130.00 | 56.00 | 53.4 | 54.65 | 0.00 | 0.00% | 25 | 0 | 0.00% | Yes |
| XYZ260116P00135000 | 5/8 3:56 PM | 135.00 | 84.95 | 68.2 | 71.95 | 0.00 | 0.00% | 3 | 0 | 170.73% | Yes |
| XYZ260116P00140000 | 5/8 3:36 PM | 140.00 | 89.53 | 73.2 | 76.95 | 0.00 | 0.00% | 2 | 0 | 175.60% | Yes |
| XYZ260116P00145000 | 9/25 9:57 AM | 145.00 | 71.40 | 65 | 65.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
