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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260320C00022500 | 9/26 11:58 AM | 22.50 | 50.95 | 0 | 0 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| XYZ260320C00025000 | 11/5 10:49 AM | 25.00 | 49.07 | 48.8 | 49.65 | 1.21 | 2.53% | 4 | 46 | 108.30% | Yes |
| XYZ260320C00030000 | 9/26 2:31 PM | 30.00 | 44.65 | 0 | 0 | 0.00 | 0.00% | 6 | 53 | 0.00% | Yes |
| XYZ260320C00035000 | 10/27 9:54 AM | 35.00 | 47.00 | 39.2 | 40.05 | 0.00 | 0.00% | 1 | 122 | 87.60% | Yes |
| XYZ260320C00040000 | 11/5 2:21 PM | 40.00 | 35.30 | 34.7 | 35.3 | -6.95 | -16.45% | 1 | 329 | 80.91% | Yes |
| XYZ260320C00045000 | 11/5 12:43 PM | 45.00 | 31.19 | 30.1 | 30.7 | -2.51 | -7.45% | 2 | 635 | 73.76% | Yes |
| XYZ260320C00050000 | 11/4 2:47 PM | 50.00 | 25.38 | 25.85 | 26.35 | 0.00 | 0.00% | 1 | 981 | 69.31% | Yes |
| XYZ260320C00055000 | 11/5 2:44 PM | 55.00 | 22.27 | 21.65 | 22.25 | 2.12 | 10.52% | 135 | 2323 | 64.75% | Yes |
| XYZ260320C00060000 | 11/4 1:27 PM | 60.00 | 17.30 | 17.8 | 18.5 | 0.00 | 0.00% | 4 | 8011 | 61.35% | Yes |
| XYZ260320C00065000 | 11/5 11:15 AM | 65.00 | 14.77 | 14.5 | 15.2 | -0.56 | -3.65% | 1 | 827 | 59.44% | Yes |
| XYZ260320C00070000 | 11/5 3:48 PM | 70.00 | 12.18 | 11.5 | 12.3 | 0.53 | 4.55% | 7 | 1039 | 57.51% | Yes |
| XYZ260320C00075000 | 11/5 2:48 PM | 75.00 | 9.80 | 9.2 | 9.6 | 0.50 | 5.38% | 150 | 873 | 56.06% | No |
| XYZ260320C00080000 | 11/5 3:14 PM | 80.00 | 7.70 | 7 | 7.6 | 0.60 | 8.45% | 26 | 7493 | 54.79% | No |
| XYZ260320C00085000 | 11/5 2:39 PM | 85.00 | 6.00 | 5.55 | 6 | 0.50 | 9.09% | 2 | 3031 | 54.83% | No |
| XYZ260320C00090000 | 11/5 12:39 PM | 90.00 | 4.80 | 4.3 | 4.65 | 0.52 | 12.15% | 32 | 2094 | 54.46% | No |
| XYZ260320C00095000 | 11/5 11:20 AM | 95.00 | 3.47 | 3.4 | 3.65 | -0.37 | -9.64% | 7 | 1448 | 54.69% | No |
| XYZ260320C00100000 | 11/5 3:58 PM | 100.00 | 2.96 | 2.65 | 2.8 | 0.31 | 11.70% | 42 | 4381 | 54.57% | No |
| XYZ260320C00105000 | 11/5 1:41 PM | 105.00 | 2.17 | 1.95 | 2.35 | 0.07 | 3.33% | 45 | 2077 | 54.88% | No |
| XYZ260320C00110000 | 11/5 3:51 PM | 110.00 | 1.65 | 1.5 | 1.87 | -0.20 | -10.81% | 25 | 1021 | 55.08% | No |
| XYZ260320C00115000 | 11/4 3:53 PM | 115.00 | 1.25 | 1.03 | 1.58 | 0.00 | 0.00% | 2 | 860 | 55.10% | No |
| XYZ260320C00120000 | 11/4 10:03 AM | 120.00 | 1.05 | 0.76 | 1.31 | 0.00 | 0.00% | 3 | 376 | 55.44% | No |
| XYZ260320C00125000 | 11/5 3:49 PM | 125.00 | 0.82 | 0.8 | 0.85 | -0.03 | -3.53% | 13 | 7910 | 55.81% | No |
| XYZ260320C00130000 | 11/5 2:42 PM | 130.00 | 0.69 | 0.55 | 0.94 | 0.01 | 1.47% | 10 | 314 | 57.57% | No |
| XYZ260320C00135000 | 11/4 1:57 PM | 135.00 | 0.57 | 0.44 | 0.62 | 0.00 | 0.00% | 8 | 1707 | 56.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260320P00022500 | 10/9 11:20 AM | 22.50 | 0.07 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 21 | 85.55% | No |
| XYZ260320P00025000 | 9/16 11:27 AM | 25.00 | 0.11 | 0.01 | 0.41 | 0.00 | 0.00% | 3 | 65 | 90.23% | No |
| XYZ260320P00030000 | 8/28 11:06 AM | 30.00 | 0.21 | 0.05 | 0.31 | 0.00 | 0.00% | 5 | 90 | 74.12% | No |
| XYZ260320P00035000 | 10/30 10:31 AM | 35.00 | 0.30 | 0.11 | 0.59 | 0.00 | 0.00% | 2 | 448 | 70.17% | No |
| XYZ260320P00040000 | 11/3 3:36 PM | 40.00 | 0.55 | 0.32 | 0.74 | 0.00 | 0.00% | 12 | 1527 | 64.21% | No |
| XYZ260320P00045000 | 11/5 3:49 PM | 45.00 | 0.80 | 0.64 | 1.06 | -0.07 | -8.05% | 35 | 5918 | 60.01% | No |
| XYZ260320P00050000 | 11/4 10:58 AM | 50.00 | 1.48 | 1.12 | 1.66 | 0.00 | 0.00% | 1 | 754 | 57.13% | No |
| XYZ260320P00055000 | 11/4 12:33 PM | 55.00 | 2.30 | 1.93 | 2.48 | 0.00 | 0.00% | 25 | 10762 | 54.79% | No |
| XYZ260320P00060000 | 11/5 3:48 PM | 60.00 | 3.30 | 3.2 | 3.5 | -0.35 | -9.59% | 120 | 1558 | 52.75% | No |
| XYZ260320P00065000 | 11/5 11:10 AM | 65.00 | 5.05 | 4.75 | 5.1 | -0.15 | -2.88% | 37 | 1847 | 51.20% | No |
| XYZ260320P00070000 | 11/5 12:02 PM | 70.00 | 6.90 | 6.75 | 7.4 | -0.30 | -4.17% | 107 | 1435 | 50.60% | No |
| XYZ260320P00075000 | 11/5 3:52 PM | 75.00 | 9.34 | 9.25 | 9.9 | -0.63 | -6.32% | 28 | 1398 | 51.28% | Yes |
| XYZ260320P00080000 | 11/5 3:56 PM | 80.00 | 12.42 | 12.1 | 12.85 | -0.58 | -4.46% | 10 | 2058 | 50.31% | Yes |
| XYZ260320P00085000 | 11/4 1:48 PM | 85.00 | 16.40 | 15.35 | 16.15 | 0.00 | 0.00% | 19 | 1934 | 49.15% | Yes |
| XYZ260320P00090000 | 10/29 10:55 AM | 90.00 | 17.15 | 19.05 | 19.7 | 0.00 | 0.00% | 14 | 166 | 47.35% | Yes |
| XYZ260320P00095000 | 10/28 11:19 AM | 95.00 | 18.00 | 23.05 | 23.75 | 0.00 | 0.00% | 14 | 291 | 46.81% | Yes |
| XYZ260320P00100000 | 10/28 2:57 PM | 100.00 | 22.53 | 27.35 | 28.3 | 0.00 | 0.00% | 2 | 62 | 48.51% | Yes |
| XYZ260320P00105000 | 10/3 12:04 PM | 105.00 | 29.05 | 31.8 | 32.8 | 0.00 | 0.00% | 1 | 2 | 48.66% | Yes |
| XYZ260320P00110000 | 10/8 3:19 PM | 110.00 | 30.40 | 36.45 | 37.5 | 0.00 | 0.00% | 4 | 265 | 49.63% | Yes |
| XYZ260320P00115000 | 8/7 10:53 AM | 115.00 | 38.85 | 41.3 | 41.8 | 0.00 | 0.00% | 1 | 1 | 43.41% | Yes |
| XYZ260320P00120000 | 10/17 11:48 AM | 120.00 | 45.70 | 46.05 | 46.8 | 0.00 | 0.00% | 2 | 0 | 46.53% | Yes |
| XYZ260320P00125000 | 10/10 10:57 AM | 125.00 | 47.90 | 50.95 | 51.65 | 0.00 | 0.00% | 0 | 5 | 46.09% | Yes |
