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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260918C00025000 | 9/4 1:13 PM | 25.00 | 51.95 | 53 | 54 | 0.00 | 0.00% | 1 | 206 | 131.20% | Yes |
| XYZ260918C00030000 | 10/31 3:44 PM | 30.00 | 47.75 | 44.9 | 46.1 | 0.00 | 0.00% | 4 | 20 | 79.86% | Yes |
| XYZ260918C00035000 | 10/7 1:47 PM | 35.00 | 46.75 | 40.7 | 41.7 | 0.00 | 0.00% | 2 | 10 | 75.37% | Yes |
| XYZ260918C00040000 | 10/21 10:39 AM | 40.00 | 41.05 | 36.45 | 37.45 | 0.00 | 0.00% | 3 | 17 | 70.62% | Yes |
| XYZ260918C00045000 | 10/9 11:23 AM | 45.00 | 39.69 | 32.65 | 33.4 | 0.00 | 0.00% | 2 | 67 | 67.60% | Yes |
| XYZ260918C00050000 | 10/31 2:14 PM | 50.00 | 30.30 | 28.95 | 29.65 | 0.00 | 0.00% | 2 | 62 | 64.88% | Yes |
| XYZ260918C00055000 | 10/13 2:45 PM | 55.00 | 26.98 | 25.05 | 26.2 | 0.00 | 0.00% | 100 | 148 | 61.55% | Yes |
| XYZ260918C00060000 | 10/31 3:34 PM | 60.00 | 24.05 | 21.85 | 23 | 0.00 | 0.00% | 1 | 708 | 59.70% | Yes |
| XYZ260918C00065000 | 11/3 3:40 PM | 65.00 | 19.00 | 19.3 | 20.15 | 0.00 | 0.00% | 1 | 1020 | 59.02% | Yes |
| XYZ260918C00070000 | 10/30 3:15 PM | 70.00 | 16.90 | 16.75 | 17.55 | 0.00 | 0.00% | 7 | 99 | 57.83% | Yes |
| XYZ260918C00075000 | 11/4 2:55 PM | 75.00 | 14.09 | 14.45 | 15.25 | 0.00 | 0.00% | 2 | 402 | 56.80% | No |
| XYZ260918C00080000 | 11/3 2:08 PM | 80.00 | 13.50 | 12.45 | 13.2 | 0.00 | 0.00% | 3 | 1247 | 55.96% | No |
| XYZ260918C00085000 | 11/4 3:15 PM | 85.00 | 10.60 | 10.6 | 11.45 | 0.00 | 0.00% | 9 | 2274 | 55.16% | No |
| XYZ260918C00090000 | 11/4 12:28 PM | 90.00 | 9.15 | 9.05 | 9.9 | 0.00 | 0.00% | 19 | 654 | 54.55% | No |
| XYZ260918C00095000 | 11/4 10:59 AM | 95.00 | 7.90 | 7.7 | 8.55 | 0.00 | 0.00% | 2 | 1140 | 54.02% | No |
| XYZ260918C00100000 | 11/5 11:41 AM | 100.00 | 7.00 | 6.5 | 7.4 | 0.26 | 3.86% | 1 | 492 | 53.52% | No |
| XYZ260918C00105000 | 11/4 1:04 PM | 105.00 | 5.85 | 5.55 | 6.35 | 0.00 | 0.00% | 1 | 55 | 53.14% | No |
| XYZ260918C00110000 | 11/3 10:16 AM | 110.00 | 5.55 | 4.7 | 5.65 | 0.00 | 0.00% | 1 | 394 | 53.16% | No |
| XYZ260918C00115000 | 11/3 10:43 AM | 115.00 | 4.50 | 4.05 | 4.95 | 0.00 | 0.00% | 15 | 212 | 53.16% | No |
| XYZ260918C00120000 | 11/4 9:34 AM | 120.00 | 3.58 | 3.45 | 4.4 | 0.00 | 0.00% | 2 | 236 | 53.21% | No |
| XYZ260918C00125000 | 10/28 9:42 AM | 125.00 | 4.49 | 3 | 3.95 | 0.00 | 0.00% | 1 | 62 | 53.50% | No |
| XYZ260918C00130000 | 10/23 1:35 PM | 130.00 | 3.30 | 2.63 | 3.55 | 0.00 | 0.00% | 10 | 352 | 53.82% | No |
| XYZ260918C00135000 | 10/30 10:04 AM | 135.00 | 2.74 | 2.28 | 3.2 | 0.00 | 0.00% | 2 | 465 | 54.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ260918P00022500 | 10/21 2:23 PM | 22.50 | 0.33 | 0.01 | 0.7 | 0.00 | 0.00% | 2 | 30 | 70.26% | No |
| XYZ260918P00025000 | 7/11 3:10 PM | 25.00 | 0.64 | 0.18 | 0.67 | 0.00 | 0.00% | 16 | 76 | 66.60% | No |
| XYZ260918P00030000 | 10/9 3:36 PM | 30.00 | 0.62 | 0.5 | 1.06 | 0.00 | 0.00% | 2 | 45 | 63.92% | No |
| XYZ260918P00035000 | 10/9 3:36 PM | 35.00 | 0.93 | 0.89 | 1.47 | 0.00 | 0.00% | 2 | 222 | 60.03% | No |
| XYZ260918P00040000 | 10/31 12:28 PM | 40.00 | 1.58 | 1.27 | 2.05 | 0.00 | 0.00% | 7 | 169 | 56.08% | No |
| XYZ260918P00045000 | 11/5 2:25 PM | 45.00 | 2.44 | 2.04 | 2.85 | 0.19 | 8.44% | 1 | 290 | 53.87% | No |
| XYZ260918P00050000 | 10/30 10:11 AM | 50.00 | 3.20 | 3.15 | 3.95 | 0.00 | 0.00% | 2 | 598 | 52.45% | No |
| XYZ260918P00055000 | 11/4 1:10 PM | 55.00 | 5.05 | 4.4 | 5.3 | 0.00 | 0.00% | 2 | 2069 | 50.70% | No |
| XYZ260918P00060000 | 11/4 3:59 PM | 60.00 | 6.74 | 6.05 | 7 | 0.00 | 0.00% | 4 | 509 | 51.69% | No |
| XYZ260918P00065000 | 11/3 10:31 AM | 65.00 | 8.66 | 8 | 9 | 0.00 | 0.00% | 6 | 1208 | 50.45% | No |
| XYZ260918P00070000 | 10/30 2:17 PM | 70.00 | 10.43 | 10.3 | 11.3 | 0.00 | 0.00% | 4 | 1476 | 49.30% | No |
| XYZ260918P00075000 | 11/5 3:56 PM | 75.00 | 13.32 | 13.05 | 13.6 | -0.53 | -3.83% | 20 | 256 | 47.13% | Yes |
| XYZ260918P00080000 | 10/30 1:50 PM | 80.00 | 15.70 | 15.75 | 16.75 | 0.00 | 0.00% | 9 | 263 | 47.11% | Yes |
| XYZ260918P00085000 | 10/27 3:23 PM | 85.00 | 16.05 | 18.9 | 19.9 | 0.00 | 0.00% | 7 | 48 | 46.12% | Yes |
| XYZ260918P00090000 | 10/29 3:05 PM | 90.00 | 21.45 | 22.3 | 23.3 | 0.00 | 0.00% | 1 | 79 | 45.17% | Yes |
| XYZ260918P00095000 | 10/30 1:46 PM | 95.00 | 25.94 | 25.9 | 26.9 | 0.00 | 0.00% | 1 | 17 | 44.11% | Yes |
| XYZ260918P00100000 | 10/8 11:43 AM | 100.00 | 25.75 | 29.7 | 30.75 | 0.00 | 0.00% | 0 | 4 | 43.21% | Yes |
| XYZ260918P00105000 | 10/9 11:21 AM | 105.00 | 29.39 | 33.7 | 34.8 | 0.00 | 0.00% | 2 | 3 | 42.37% | Yes |
| XYZ260918P00110000 | 10/9 11:21 AM | 110.00 | 33.29 | 37.85 | 39 | 0.00 | 0.00% | 2 | 2 | 41.45% | Yes |
| XYZ260918P00115000 | 10/9 11:22 AM | 115.00 | 37.35 | 42.25 | 43.9 | 0.00 | 0.00% | 2 | 1 | 43.66% | Yes |
| XYZ260918P00120000 | 10/9 11:22 AM | 120.00 | 41.63 | 46.8 | 48.4 | 0.00 | 0.00% | 2 | 1 | 43.31% | Yes |
| XYZ260918P00125000 | 10/9 11:22 AM | 125.00 | 45.97 | 51.45 | 53.05 | 0.00 | 0.00% | 2 | 2 | 43.38% | Yes |
| XYZ260918P00135000 | 9/11 11:35 AM | 135.00 | 60.46 | 58.95 | 61.85 | 0.00 | 0.00% | 0 | 0 | 36.62% | Yes |
