Detailed XYZ options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for XYZ.
This page focuses on a single options expiration date for XYZ – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for XYZ into 2026-06-18.
This XYZ 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on XYZ expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| XYZ 260618C00080000 | 80.00 | 0.05 | 0.04 | 0.06 | 70 | 6842 | 55.86% | |
| XYZ 260618C00075000 | 75.00 | 0.22 | 0.2 | 0.28 | 112 | 6106 | 50.59% | |
| XYZ 260618C00085000 | 85.00 | 0.06 | 0.01 | 0.1 | 9 | 3607 | 76.17% | |
| XYZ 260618C00090000 | 90.00 | 0.06 | 0 | 0.06 | 2 | 3532 | 86.72% | |
| XYZ 260618C00070000 | 70.00 | 1.5 | 1.35 | 1.47 | 2810 | 3038 | 47.61% | |
| XYZ 260618C00100000 | 100.00 | 0.01 | 0 | 0.05 | 98 | 2903 | 114.06% | |
| XYZ 260618C00072000 | 72.00 | 0.75 | 0.66 | 0.72 | 1110 | 2652 | 46.34% | |
| XYZ 260618C00069000 | 69.00 | 1.94 | 1.78 | 2.06 | 82 | 2517 | 50.49% | YES |
| XYZ 260618C00065000 | 65.00 | 4.8 | 4.7 | 5.15 | 13 | 2080 | 53.81% | YES |
| XYZ 260618C00060000 | 60.00 | 9.5 | 8.85 | 10.5 | 15 | 1690 | 73.63% | YES |
| XYZ 260618C00095000 | 95.00 | 0.02 | 0.01 | 0.05 | 1 | 1176 | 102.34% | |
| XYZ 260618C00068000 | 68.00 | 2.57 | 2.34 | 2.75 | 95 | 933 | 53.86% | YES |
| XYZ 260618C00071000 | 71.00 | 1.07 | 0.97 | 1.05 | 168 | 818 | 46.97% | |
| XYZ 260618C00067000 | 67.00 | 3.08 | 3.1 | 3.55 | 3 | 724 | 51.27% | YES |
| XYZ 260618C00055000 | 55.00 | 13.4 | 13.75 | 15.7 | 1 | 714 | 113.67% | YES |
| XYZ 260618C00120000 | 120.00 | 0.04 | 0 | 0.02 | 2 | 640 | 146.88% | |
| XYZ 260618C00050000 | 50.00 | 20.15 | 18.7 | 20.9 | 15 | 616 | 160.55% | YES |
| XYZ 260618C00076000 | 76.00 | 0.16 | 0.07 | 0.24 | 124 | 502 | 54.30% | |
| XYZ 260618C00079000 | 79.00 | 0.09 | 0.04 | 0.08 | 13 | 472 | 53.13% | |
| XYZ 260618C00105000 | 105.00 | 0.02 | 0 | 0.05 | 1 | 425 | 126.56% | |
| XYZ 260618C00073000 | 73.00 | 0.5 | 0.44 | 0.53 | 96 | 411 | 47.90% | |
| XYZ 260618C00078000 | 78.00 | 0.07 | 0.05 | 0.08 | 22 | 340 | 51.56% | |
| XYZ 260618C00077000 | 77.00 | 0.1 | 0.1 | 0.12 | 44 | 327 | 50.00% | |
| XYZ 260618C00115000 | 115.00 | 0.05 | 0 | 0.02 | 1 | 301 | 137.50% | |
| XYZ 260618C00030000 | 30.00 | 40.5 | 38.2 | 40.9 | 4 | 235 | 262.50% | YES |
| XYZ 260618C00081000 | 81.00 | 0.03 | 0 | 0.24 | 11 | 191 | 69.73% | |
| XYZ 260618C00110000 | 110.00 | 0.01 | 0 | 0.02 | 5 | 147 | 126.56% | |
| XYZ 260618C00040000 | 40.00 | 30.85 | 28.4 | 31.15 | 1 | 131 | 244.14% | YES |
| XYZ 260618C00074000 | 74.00 | 0.34 | 0.23 | 0.4 | 3293 | 131 | 49.90% | |
| XYZ 260618C00083000 | 83.00 | 0.17 | 0.02 | 0.17 | 3 | 126 | 75.20% | |
| XYZ 260618C00082000 | 82.00 | 0.01 | 0 | 0.27 | 7 | 104 | 75.78% | |
| XYZ 260618C00045000 | 45.00 | 22.27 | 23.45 | 26.15 | 1 | 92 | 202.34% | YES |
| XYZ 260618C00025000 | 25.00 | 44.42 | 49.55 | 50.15 | 1 | 71 | 968.75% | YES |
| XYZ 260618C00066000 | 66.00 | 4.05 | 3.9 | 4.3 | 10 | 47 | 52.64% | YES |
| XYZ 260618C00087000 | 87.00 | 0.1 | 0 | 2.13 | 26 | 43 | 158.11% | |
| XYZ 260618C00063000 | 63.00 | 6.6 | 6.5 | 7.05 | 8 | 40 | 60.94% | YES |
| XYZ 260618C00064000 | 64.00 | 4 | 5.6 | 6.05 | 3 | 33 | 56.54% | YES |
| XYZ 260618C00035000 | 35.00 | 36.34 | 33.35 | 36.6 | 2 | 31 | 330.27% | YES |
| XYZ 260618C00086000 | 86.00 | 0.01 | 0 | 1.59 | 1 | 20 | 139.75% | |
| XYZ 260618C00088000 | 88.00 | 0.31 | 0 | 0.1 | 0 | 5 | 85.94% | |
| XYZ 260618C00061000 | 61.00 | 5.7 | 7.85 | 9.3 | 1 | 5 | 54.69% | YES |
| XYZ 260618C00062000 | 62.00 | 7.53 | 7.3 | 8.05 | 8 | 3 | 60.35% | YES |
| XYZ 260618C00022500 | 22.50 | 37.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
The table below lists all put options on XYZ expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| XYZ 260618P00055000 | 55.00 | 0.05 | 0.03 | 0.05 | 14 | 5611 | 85.94% | |
| XYZ 260618P00065000 | 65.00 | 0.32 | 0.21 | 0.43 | 64 | 3812 | 54.98% | |
| XYZ 260618P00060000 | 60.00 | 0.06 | 0.05 | 0.06 | 312 | 3288 | 60.55% | |
| XYZ 260618P00050000 | 50.00 | 0.03 | 0.01 | 0.1 | 4 | 3258 | 121.09% | |
| XYZ 260618P00075000 | 75.00 | 5.5 | 5.2 | 5.95 | 3 | 3115 | 59.77% | YES |
| XYZ 260618P00045000 | 45.00 | 0.05 | 0 | 0.5 | 1 | 2877 | 198.05% | |
| XYZ 260618P00040000 | 40.00 | 0.05 | 0 | 0.25 | 3 | 2499 | 216.41% | |
| XYZ 260618P00070000 | 70.00 | 1.84 | 1.74 | 2.03 | 277 | 2401 | 49.90% | YES |
| XYZ 260618P00080000 | 80.00 | 9.75 | 9.8 | 10.95 | 1 | 2275 | 90.23% | YES |
| XYZ 260618P00035000 | 35.00 | 0.06 | 0 | 0.05 | 1 | 1012 | 212.50% | |
| XYZ 260618P00066000 | 66.00 | 0.55 | 0.45 | 0.55 | 76 | 856 | 51.47% | |
| XYZ 260618P00067000 | 67.00 | 0.69 | 0.66 | 0.8 | 1007 | 587 | 51.12% | |
| XYZ 260618P00071000 | 71.00 | 2.83 | 2.4 | 2.63 | 7 | 453 | 49.90% | YES |
| XYZ 260618P00064000 | 64.00 | 0.22 | 0.13 | 0.25 | 32 | 429 | 53.32% | |
| XYZ 260618P00068000 | 68.00 | 1.01 | 0.93 | 1.11 | 1128 | 424 | 50.24% | |
| XYZ 260618P00025000 | 25.00 | 0.07 | 0 | 0.05 | 2 | 369 | 309.38% | |
| XYZ 260618P00073000 | 73.00 | 3.8 | 3.6 | 4.15 | 11 | 357 | 53.03% | YES |
| XYZ 260618P00072000 | 72.00 | 3.16 | 2.79 | 3.35 | 46 | 334 | 51.17% | YES |
| XYZ 260618P00062000 | 62.00 | 0.1 | 0.06 | 0.12 | 13 | 278 | 53.71% | |
| XYZ 260618P00069000 | 69.00 | 1.36 | 1.27 | 1.47 | 278 | 249 | 48.49% | |
| XYZ 260618P00063000 | 63.00 | 0.16 | 0.12 | 0.17 | 33 | 247 | 52.73% | |
| XYZ 260618P00030000 | 30.00 | 0.06 | 0 | 0.75 | 2 | 176 | 380.08% | |
| XYZ 260618P00076000 | 76.00 | 6.25 | 6.15 | 6.9 | 5 | 160 | 63.97% | YES |
| XYZ 260618P00078000 | 78.00 | 4.25 | 8.15 | 9.35 | 122 | 107 | 67.38% | YES |
| XYZ 260618P00077000 | 77.00 | 7.2 | 7.1 | 7.8 | 1 | 97 | 64.75% | YES |
| XYZ 260618P00074000 | 74.00 | 5.25 | 4.3 | 5.05 | 8 | 82 | 56.93% | YES |
| XYZ 260618P00061000 | 61.00 | 0.07 | 0.01 | 0.13 | 2 | 29 | 57.03% | |
| XYZ 260618P00085000 | 85.00 | 10.05 | 14.65 | 16.35 | 1 | 28 | 66.41% | YES |
| XYZ 260618P00059000 | 59.00 | 0.02 | 0 | 0.27 | 2 | 15 | 77.93% | |
| XYZ 260618P00079000 | 79.00 | 8.3 | 8.65 | 10.25 | 4 | 8 | 98.93% | YES |
| XYZ 260618P00115000 | 115.00 | 36.58 | 54.2 | 55 | 2 | 1 | 568.60% | YES |
| XYZ 260618P00090000 | 90.00 | 19.41 | 19.55 | 21.75 | 42 | 0 | 112.89% | YES |
| XYZ 260618P00022500 | 22.50 | 0.07 | 0 | 0 | 10 | 0 | 50.00% | |
| XYZ 260618P00095000 | 95.00 | 26 | 24.15 | 27.2 | 1 | 0 | 134.57% | YES |
| XYZ 260618P00100000 | 100.00 | 29.25 | 28.95 | 31.55 | 6 | 0 | 218.95% | YES |
| XYZ 260618P00105000 | 105.00 | 56.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XYZ 260618P00110000 | 110.00 | 56.5 | 48.8 | 51.4 | 1 | 0 | 560.94% | YES |
| XYZ 260618P00120000 | 120.00 | 44.95 | 55.85 | 56.8 | 0 | 0 | 487.55% | YES |
This page displays the full XYZ options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in XYZ.
The ITM column highlights whether a contract is currently in-the-money for XYZ: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for XYZ between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in XYZ, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The XYZ options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
