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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260515C00040000 | 10/23 12:51 PM | 40.00 | 39.50 | 35.35 | 36 | 0.00 | 0.00% | 1 | 11 | 76.81% | Yes |
| XYZ260515C00045000 | 10/7 12:53 PM | 45.00 | 36.68 | 30.75 | 31.65 | 0.00 | 0.00% | 4 | 0 | 70.42% | Yes |
| XYZ260515C00050000 | 10/9 10:44 AM | 50.00 | 33.37 | 26.95 | 27.5 | 0.00 | 0.00% | 2 | 7 | 67.75% | Yes |
| XYZ260515C00055000 | 10/30 10:09 AM | 55.00 | 25.08 | 22.85 | 23.7 | 0.00 | 0.00% | 2 | 2 | 63.76% | Yes |
| XYZ260515C00060000 | 11/4 9:48 AM | 60.00 | 19.35 | 19.35 | 20.2 | 0.00 | 0.00% | 140 | 137 | 61.40% | Yes |
| XYZ260515C00065000 | 10/29 11:26 AM | 65.00 | 19.78 | 16.5 | 17.05 | 0.00 | 0.00% | 1 | 14 | 60.30% | Yes |
| XYZ260515C00070000 | 11/5 3:37 PM | 70.00 | 14.50 | 13.35 | 14.25 | -3.74 | -20.50% | 2 | 281 | 57.76% | Yes |
| XYZ260515C00075000 | 11/4 11:33 AM | 75.00 | 11.30 | 11.25 | 11.9 | 0.00 | 0.00% | 101 | 738 | 57.46% | No |
| XYZ260515C00080000 | 11/4 12:22 PM | 80.00 | 9.28 | 9.3 | 9.85 | 0.00 | 0.00% | 5 | 191 | 56.78% | No |
| XYZ260515C00085000 | 11/4 12:20 PM | 85.00 | 7.50 | 7.6 | 8.15 | 0.00 | 0.00% | 1 | 312 | 56.19% | No |
| XYZ260515C00090000 | 11/5 1:54 PM | 90.00 | 6.56 | 6.2 | 6.75 | -0.59 | -8.25% | 1 | 1533 | 55.84% | No |
| XYZ260515C00095000 | 11/5 10:40 AM | 95.00 | 5.14 | 4.9 | 5.55 | -0.36 | -6.55% | 1 | 1032 | 55.12% | No |
| XYZ260515C00100000 | 10/31 2:56 PM | 100.00 | 4.90 | 4 | 4.6 | 0.00 | 0.00% | 9 | 233 | 55.08% | No |
| XYZ260515C00105000 | 10/30 9:36 AM | 105.00 | 3.50 | 3.15 | 3.8 | 0.00 | 0.00% | 1 | 218 | 54.69% | No |
| XYZ260515C00110000 | 11/3 10:29 AM | 110.00 | 3.01 | 2.5 | 3.15 | 0.00 | 0.00% | 5 | 411 | 54.50% | No |
| XYZ260515C00115000 | 11/4 9:32 AM | 115.00 | 2.31 | 1.98 | 2.64 | 0.00 | 0.00% | 1 | 11 | 54.47% | No |
| XYZ260515C00120000 | 11/5 11:43 AM | 120.00 | 1.94 | 1.62 | 2.15 | 0.04 | 2.11% | 1 | 353 | 54.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260515P00040000 | 11/5 1:19 PM | 40.00 | 0.73 | 0.73 | 1.1 | 0.05 | 7.35% | 20 | 70 | 61.33% | No |
| XYZ260515P00045000 | 10/28 9:54 AM | 45.00 | 1.10 | 1.09 | 1.71 | 0.00 | 0.00% | 1 | 16 | 57.91% | No |
| XYZ260515P00050000 | 10/20 3:13 PM | 50.00 | 2.06 | 1.88 | 2.47 | 0.00 | 0.00% | 2 | 56 | 55.81% | No |
| XYZ260515P00055000 | 11/5 12:40 PM | 55.00 | 3.12 | 2.89 | 3.4 | 0.14 | 4.70% | 1 | 212 | 53.31% | No |
| XYZ260515P00060000 | 11/3 11:11 AM | 60.00 | 4.60 | 4.2 | 4.9 | 0.00 | 0.00% | 8 | 918 | 51.90% | No |
| XYZ260515P00065000 | 10/31 2:57 PM | 65.00 | 6.00 | 5.95 | 6.65 | 0.00 | 0.00% | 2 | 219 | 50.53% | No |
| XYZ260515P00070000 | 11/3 11:12 AM | 70.00 | 8.45 | 8.15 | 8.8 | 0.00 | 0.00% | 6 | 223 | 51.09% | No |
| XYZ260515P00075000 | 10/24 3:09 PM | 75.00 | 8.85 | 10.65 | 11.35 | 0.00 | 0.00% | 10 | 161 | 49.99% | Yes |
| XYZ260515P00080000 | 11/3 2:09 PM | 80.00 | 13.68 | 13.5 | 14.45 | 0.00 | 0.00% | 10 | 209 | 49.85% | Yes |
| XYZ260515P00085000 | 10/7 12:47 PM | 85.00 | 14.43 | 16.7 | 17.45 | 0.00 | 0.00% | 4 | 1130 | 47.69% | Yes |
| XYZ260515P00090000 | 10/8 11:21 AM | 90.00 | 16.92 | 20.25 | 21 | 0.00 | 0.00% | 4 | 127 | 46.70% | Yes |
| XYZ260515P00095000 | 10/9 10:39 AM | 95.00 | 20.48 | 24.1 | 24.85 | 0.00 | 0.00% | 2 | 2 | 45.86% | Yes |
| XYZ260515P00100000 | 10/9 10:39 AM | 100.00 | 24.19 | 28.15 | 29.3 | 0.00 | 0.00% | 2 | 25 | 47.29% | Yes |
| XYZ260515P00105000 | 10/9 10:39 AM | 105.00 | 28.16 | 32.45 | 33.5 | 0.00 | 0.00% | 2 | 6 | 46.19% | Yes |
| XYZ260515P00110000 | 10/8 11:23 AM | 110.00 | 31.95 | 36.9 | 37.95 | 0.00 | 0.00% | 4 | 19 | 45.67% | Yes |
| XYZ260515P00115000 | 10/8 11:25 AM | 115.00 | 36.39 | 41.5 | 42.3 | 0.00 | 0.00% | 0 | 1 | 42.87% | Yes |
| XYZ260515P00120000 | 10/7 11:14 AM | 120.00 | 42.70 | 46.25 | 47.3 | 0.00 | 0.00% | 0 | 1 | 45.75% | Yes |
