WhaleQuant.io

XYZ Options Chain Overview

Explore strikes, OI, IV and strategy data for XYZ.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XYZ260417C00040000 10/8 2:30 PM 40.00 42.70 35 35.6 0.00 0.00% 5 9 78.03% Yes
XYZ260417C00045000 10/23 10:48 AM 45.00 33.74 30.5 31.1 0.00 0.00% 4 4 71.83% Yes
XYZ260417C00050000 10/21 1:42 PM 50.00 30.73 26.1 26.8 0.00 0.00% 3 4 66.38% Yes
XYZ260417C00055000 10/8 10:38 AM 55.00 28.78 22.15 22.8 0.00 0.00% 2 35 63.01% Yes
XYZ260417C00060000 10/30 9:57 AM 60.00 20.30 18.45 19.15 0.00 0.00% 1 15 60.13% Yes
XYZ260417C00065000 10/31 1:20 PM 65.00 16.57 15.35 15.9 0.00 0.00% 6 24 58.61% Yes
XYZ260417C00070000 11/4 9:57 AM 70.00 12.35 12.3 13.05 0.00 0.00% 19 21 56.48% Yes
XYZ260417C00075000 11/5 3:42 PM 75.00 10.40 9.9 10.6 0.40 4.00% 2 40 55.38% No
XYZ260417C00080000 11/5 3:04 PM 80.00 8.40 7.8 8.55 0.30 3.70% 5 168 54.33% No
XYZ260417C00085000 11/5 10:09 AM 85.00 6.70 6.35 6.9 -1.00 -12.99% 2 195 54.36% No
XYZ260417C00090000 11/5 3:23 PM 90.00 5.42 5.05 5.55 0.35 6.90% 3 90 54.11% No
XYZ260417C00095000 11/5 3:23 PM 95.00 4.30 3.95 4.5 -0.20 -4.44% 1 95 53.94% No
XYZ260417C00100000 11/4 9:37 AM 100.00 3.00 3.05 3.6 0.00 0.00% 2 243 53.60% No
XYZ260417C00105000 10/31 11:41 AM 105.00 3.05 2.36 2.91 0.00 0.00% 43 599 53.50% No
XYZ260417C00110000 11/5 2:03 PM 110.00 2.08 1.93 2.37 -0.23 -9.96% 3 81 53.96% No
XYZ260417C00115000 11/5 3:49 PM 115.00 1.70 1.47 1.75 0.15 9.68% 4 35 53.05% No
XYZ260417C00120000 11/5 1:09 PM 120.00 1.36 1.05 1.6 0.01 0.74% 1 168 53.61% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XYZ260417P00040000 9/30 12:33 PM 40.00 0.81 0.38 0.75 0.00 0.00% 4 5 59.28% No
XYZ260417P00045000 11/5 12:21 PM 45.00 0.99 0.73 1.32 -0.01 -1.00% 35 51 57.37% No
XYZ260417P00050000 11/3 3:59 PM 50.00 1.64 1.38 1.95 0.00 0.00% 2 185 55.08% No
XYZ260417P00055000 11/5 3:44 PM 55.00 2.50 2.27 2.78 -0.09 -3.47% 10 55 52.61% No
XYZ260417P00060000 11/5 12:23 PM 60.00 3.75 3.4 4.2 0.10 2.74% 20 191 51.12% No
XYZ260417P00065000 11/5 2:06 PM 65.00 5.40 5.2 5.75 -0.10 -1.82% 3 583 51.47% No
XYZ260417P00070000 11/5 3:42 PM 70.00 7.40 7.25 7.95 -0.65 -8.07% 4 27 50.73% No
XYZ260417P00075000 11/5 10:08 AM 75.00 10.25 9.7 10.5 0.00 0.00% 3 165 49.74% Yes
XYZ260417P00080000 11/3 1:53 PM 80.00 12.65 12.55 13.2 0.00 0.00% 11 134 47.58% Yes
XYZ260417P00085000 11/4 1:48 PM 85.00 16.90 15.85 16.5 0.00 0.00% 19 21 46.61% Yes
XYZ260417P00090000 10/31 3:19 PM 90.00 19.05 19.5 20.15 0.00 0.00% 3 6 45.73% Yes
XYZ260417P00100000 10/8 10:32 AM 100.00 23.63 27.65 28.35 0.00 0.00% 0 0 44.53% Yes
XYZ260417P00105000 10/8 10:35 AM 105.00 27.68 32.05 32.75 0.00 0.00% 2 21 43.85% Yes