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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260618C00022500 | 6/5 9:59 AM | 22.50 | 42.95 | 47.45 | 49.15 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| XYZ260618C00025000 | 7/15 11:52 AM | 25.00 | 44.42 | 49.55 | 50.15 | 0.00 | 0.00% | 1 | 71 | 99.27% | Yes |
| XYZ260618C00030000 | 10/29 2:16 PM | 30.00 | 48.72 | 44.7 | 45.45 | 0.00 | 0.00% | 1 | 231 | 88.09% | Yes |
| XYZ260618C00035000 | 11/5 11:53 AM | 35.00 | 41.15 | 40.05 | 40.85 | -5.14 | -11.10% | 2 | 29 | 80.15% | Yes |
| XYZ260618C00040000 | 10/29 9:40 AM | 40.00 | 37.95 | 35.75 | 36.35 | 0.00 | 0.00% | 1 | 116 | 74.83% | Yes |
| XYZ260618C00045000 | 11/4 2:17 PM | 45.00 | 31.10 | 31.35 | 32.1 | 0.00 | 0.00% | 1 | 84 | 69.54% | Yes |
| XYZ260618C00050000 | 10/9 11:04 AM | 50.00 | 34.13 | 27.45 | 28.05 | 0.00 | 0.00% | 2 | 325 | 66.25% | Yes |
| XYZ260618C00055000 | 10/27 10:54 AM | 55.00 | 30.17 | 23.4 | 24.3 | 0.00 | 0.00% | 6 | 2669 | 62.33% | Yes |
| XYZ260618C00060000 | 11/5 11:43 AM | 60.00 | 20.85 | 19.95 | 20.9 | 1.85 | 9.74% | 28 | 981 | 60.11% | Yes |
| XYZ260618C00065000 | 10/30 1:46 PM | 65.00 | 17.71 | 17.25 | 17.8 | 0.00 | 0.00% | 10 | 980 | 59.24% | Yes |
| XYZ260618C00070000 | 11/5 11:50 AM | 70.00 | 15.15 | 14.5 | 15.1 | 0.23 | 1.54% | 43 | 834 | 57.80% | Yes |
| XYZ260618C00075000 | 11/5 12:08 PM | 75.00 | 12.10 | 11.8 | 12.55 | 0.06 | 0.50% | 482 | 995 | 55.58% | No |
| XYZ260618C00080000 | 11/5 3:50 PM | 80.00 | 10.35 | 9.8 | 10.75 | 0.40 | 4.02% | 55 | 3623 | 55.35% | No |
| XYZ260618C00085000 | 11/5 2:22 PM | 85.00 | 8.70 | 8.05 | 8.9 | 0.30 | 3.57% | 6 | 1945 | 54.40% | No |
| XYZ260618C00090000 | 11/5 3:25 PM | 90.00 | 7.25 | 6.6 | 7.55 | 0.25 | 3.57% | 1 | 1920 | 54.14% | No |
| XYZ260618C00095000 | 11/5 3:43 PM | 95.00 | 5.90 | 5.55 | 6.25 | -0.10 | -1.67% | 2 | 600 | 53.97% | No |
| XYZ260618C00100000 | 11/5 3:43 PM | 100.00 | 4.85 | 4.7 | 5.3 | 0.14 | 2.97% | 4 | 731 | 54.25% | No |
| XYZ260618C00105000 | 11/5 3:43 PM | 105.00 | 3.95 | 3.75 | 4.45 | -0.60 | -13.19% | 4 | 404 | 53.76% | No |
| XYZ260618C00110000 | 11/4 3:14 PM | 110.00 | 3.17 | 3 | 3.75 | 0.00 | 0.00% | 1 | 65 | 53.46% | No |
| XYZ260618C00115000 | 11/5 3:46 PM | 115.00 | 2.74 | 2.53 | 3.15 | 0.05 | 1.86% | 15 | 292 | 53.59% | No |
| XYZ260618C00120000 | 11/5 3:46 PM | 120.00 | 2.25 | 2.05 | 2.52 | -0.32 | -12.45% | 16 | 170 | 52.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260618P00022500 | 10/10 12:01 PM | 22.50 | 0.24 | 0.1 | 0.51 | 0.00 | 0.00% | 2 | 54 | 81.15% | No |
| XYZ260618P00025000 | 9/4 2:02 PM | 25.00 | 0.25 | 0.04 | 0.49 | 0.00 | 0.00% | 1 | 347 | 72.56% | No |
| XYZ260618P00030000 | 8/6 1:03 PM | 30.00 | 0.49 | 0.23 | 0.67 | 0.00 | 0.00% | 23 | 127 | 67.53% | No |
| XYZ260618P00035000 | 11/4 9:32 AM | 35.00 | 0.70 | 0.56 | 1 | 0.00 | 0.00% | 10 | 681 | 64.31% | No |
| XYZ260618P00040000 | 10/29 12:40 PM | 40.00 | 0.97 | 0.76 | 1.39 | 0.00 | 0.00% | 1 | 3019 | 58.91% | No |
| XYZ260618P00045000 | 10/21 9:52 AM | 45.00 | 1.50 | 1.33 | 1.99 | 0.00 | 0.00% | 6 | 1075 | 56.20% | No |
| XYZ260618P00050000 | 10/17 10:23 AM | 50.00 | 2.70 | 2.19 | 2.83 | 0.00 | 0.00% | 1 | 759 | 54.20% | No |
| XYZ260618P00055000 | 11/5 3:43 PM | 55.00 | 3.55 | 3.4 | 4.05 | 0.20 | 5.97% | 2 | 1562 | 52.99% | No |
| XYZ260618P00060000 | 11/5 3:49 PM | 60.00 | 4.96 | 4.8 | 5.5 | 0.06 | 1.22% | 358 | 782 | 51.21% | No |
| XYZ260618P00065000 | 11/5 3:51 PM | 65.00 | 6.80 | 6.65 | 7.35 | 0.30 | 4.62% | 13 | 1515 | 50.02% | No |
| XYZ260618P00070000 | 11/5 3:46 PM | 70.00 | 8.95 | 8.55 | 9.6 | -0.21 | -2.29% | 11 | 1044 | 50.72% | No |
| XYZ260618P00075000 | 11/5 3:29 PM | 75.00 | 11.55 | 11.15 | 12.15 | 0.79 | 7.34% | 466 | 3605 | 49.56% | Yes |
| XYZ260618P00080000 | 11/4 10:52 AM | 80.00 | 14.80 | 14.15 | 14.9 | -0.52 | -3.39% | 2 | 1970 | 47.89% | Yes |
| XYZ260618P00085000 | 11/5 3:43 PM | 85.00 | 17.65 | 17.45 | 18.25 | 0.65 | 3.82% | 6 | 107 | 47.50% | Yes |
| XYZ260618P00090000 | 10/29 2:35 PM | 90.00 | 19.55 | 20.75 | 21.6 | 0.00 | 0.00% | 3 | 195 | 45.85% | Yes |
| XYZ260618P00095000 | 10/15 1:00 PM | 95.00 | 23.50 | 24.5 | 25.35 | 0.00 | 0.00% | 2 | 99 | 44.81% | Yes |
| XYZ260618P00100000 | 10/9 10:48 AM | 100.00 | 24.70 | 28.5 | 29.35 | 0.00 | 0.00% | 4 | 12 | 43.86% | Yes |
| XYZ260618P00105000 | 10/9 10:51 AM | 105.00 | 28.26 | 32.7 | 33.9 | 0.00 | 0.00% | 2 | 43 | 45.07% | Yes |
| XYZ260618P00110000 | 10/9 11:03 AM | 110.00 | 32.32 | 37.1 | 38.1 | 0.00 | 0.00% | 0 | 1 | 43.19% | Yes |
| XYZ260618P00115000 | 10/9 11:03 AM | 115.00 | 36.58 | 41.65 | 42.55 | 0.00 | 0.00% | 2 | 4 | 41.82% | Yes |
| XYZ260618P00120000 | 10/20 10:02 AM | 120.00 | 44.95 | 46.3 | 47.2 | 0.00 | 0.00% | 0 | 2 | 41.11% | Yes |
