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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ261218C00022500 | 10/8 2:05 PM | 22.50 | 60.07 | 52.3 | 53.5 | 0.00 | 0.00% | 1 | 18 | 88.84% | Yes |
| XYZ261218C00025000 | 8/7 3:53 PM | 25.00 | 54.15 | 50.25 | 51.2 | 0.00 | 0.00% | 3 | 7 | 85.77% | Yes |
| XYZ261218C00030000 | 10/16 10:29 AM | 30.00 | 49.50 | 45.7 | 46.85 | 0.00 | 0.00% | 2 | 46 | 78.50% | Yes |
| XYZ261218C00032500 | 10/17 11:40 AM | 32.50 | 45.04 | 43.55 | 44.7 | 0.00 | 0.00% | 1 | 38 | 75.71% | Yes |
| XYZ261218C00035000 | 11/3 11:19 AM | 35.00 | 42.50 | 41.45 | 42.65 | 0.00 | 0.00% | 25 | 209 | 73.49% | Yes |
| XYZ261218C00037500 | 8/27 12:26 PM | 37.50 | 45.47 | 39.7 | 40.3 | 0.00 | 0.00% | 1 | 4 | 71.34% | Yes |
| XYZ261218C00040000 | 10/22 10:01 AM | 40.00 | 40.11 | 37.35 | 38.6 | 0.00 | 0.00% | 1 | 347 | 69.24% | Yes |
| XYZ261218C00042500 | 5/6 9:54 AM | 42.50 | 15.40 | 28.35 | 29.65 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| XYZ261218C00045000 | 11/3 1:35 PM | 45.00 | 34.90 | 33.5 | 34.8 | 0.00 | 0.00% | 1 | 7 | 66.04% | Yes |
| XYZ261218C00047500 | 10/24 3:00 PM | 47.50 | 37.00 | 31.7 | 33 | 0.00 | 0.00% | 2 | 274 | 64.80% | Yes |
| XYZ261218C00050000 | 11/4 1:27 PM | 50.00 | 29.45 | 30.3 | 31.2 | 0.00 | 0.00% | 2 | 123 | 64.34% | Yes |
| XYZ261218C00052500 | 10/1 10:04 AM | 52.50 | 27.75 | 28.25 | 29.6 | 0.00 | 0.00% | 1 | 5 | 62.59% | Yes |
| XYZ261218C00055000 | 10/27 3:41 PM | 55.00 | 32.55 | 26.65 | 28 | 0.00 | 0.00% | 1 | 66 | 61.69% | Yes |
| XYZ261218C00057500 | 10/29 10:46 AM | 57.50 | 28.58 | 25.1 | 26.45 | 0.00 | 0.00% | 1 | 28 | 60.82% | Yes |
| XYZ261218C00060000 | 10/30 10:09 AM | 60.00 | 25.38 | 23.95 | 25 | 0.00 | 0.00% | 2 | 1170 | 60.73% | Yes |
| XYZ261218C00062500 | 11/3 2:58 PM | 62.50 | 23.50 | 22.05 | 23.6 | 0.00 | 0.00% | 1 | 226 | 59.08% | Yes |
| XYZ261218C00065000 | 11/4 9:35 AM | 65.00 | 20.22 | 20.85 | 22.3 | 0.00 | 0.00% | 1 | 539 | 58.79% | Yes |
| XYZ261218C00067500 | 10/23 9:32 AM | 67.50 | 21.65 | 20.05 | 21 | 0.00 | 0.00% | 1 | 632 | 59.00% | Yes |
| XYZ261218C00070000 | 10/13 11:23 AM | 70.00 | 20.00 | 18.2 | 19.8 | 0.00 | 0.00% | 4 | 148 | 57.36% | Yes |
| XYZ261218C00072500 | 10/31 10:19 AM | 72.50 | 19.00 | 17.65 | 18.55 | 0.00 | 0.00% | 2 | 504 | 57.72% | Yes |
| XYZ261218C00075000 | 11/4 2:26 PM | 75.00 | 16.40 | 16.5 | 17.45 | 0.00 | 0.00% | 2 | 108 | 57.12% | No |
| XYZ261218C00077500 | 10/29 3:51 PM | 77.50 | 16.85 | 15.45 | 16.4 | 0.00 | 0.00% | 6 | 345 | 56.63% | No |
| XYZ261218C00080000 | 11/5 12:58 PM | 80.00 | 15.11 | 14.6 | 15.4 | 0.47 | 3.21% | 1 | 231 | 56.38% | No |
| XYZ261218C00082500 | 11/4 2:14 PM | 82.50 | 12.00 | 13.45 | 14.45 | 0.00 | 0.00% | 2 | 853 | 55.59% | No |
| XYZ261218C00085000 | 10/29 1:19 PM | 85.00 | 15.03 | 12.55 | 13.55 | 0.00 | 0.00% | 42 | 252 | 55.14% | No |
| XYZ261218C00087500 | 10/9 12:02 PM | 87.50 | 15.87 | 11.7 | 12.7 | 0.00 | 0.00% | 2 | 56 | 54.72% | No |
| XYZ261218C00090000 | 11/5 10:20 AM | 90.00 | 11.30 | 11 | 11.95 | 0.30 | 2.73% | 1 | 180 | 54.56% | No |
| XYZ261218C00092500 | 11/3 10:23 AM | 92.50 | 11.05 | 10.2 | 11.2 | 0.00 | 0.00% | 3 | 82 | 54.11% | No |
| XYZ261218C00095000 | 10/27 10:17 AM | 95.00 | 12.75 | 9.5 | 10.55 | 0.00 | 0.00% | 5 | 162 | 53.86% | No |
| XYZ261218C00097500 | 10/13 3:49 PM | 97.50 | 9.75 | 8.9 | 9.95 | 0.00 | 0.00% | 40 | 28 | 53.74% | No |
| XYZ261218C00100000 | 11/4 12:05 PM | 100.00 | 7.95 | 8.3 | 9.4 | 0.00 | 0.00% | 5 | 1844 | 53.59% | No |
| XYZ261218C00105000 | 11/3 10:00 AM | 105.00 | 8.96 | 7.4 | 8.35 | 0.00 | 0.00% | 3 | 398 | 53.56% | No |
| XYZ261218C00110000 | 10/30 2:56 PM | 110.00 | 6.82 | 6.35 | 7.45 | 0.00 | 0.00% | 55 | 640 | 53.14% | No |
| XYZ261218C00115000 | 10/21 10:22 AM | 115.00 | 6.61 | 5.55 | 6.7 | 0.00 | 0.00% | 1 | 115 | 53.05% | No |
| XYZ261218C00120000 | 10/27 2:10 PM | 120.00 | 6.75 | 4.85 | 6 | 0.00 | 0.00% | 1 | 144 | 52.92% | No |
| XYZ261218C00125000 | 10/29 10:06 AM | 125.00 | 4.85 | 4.3 | 5.4 | 0.00 | 0.00% | 1 | 597 | 52.97% | No |
| XYZ261218C00130000 | 10/10 11:23 AM | 130.00 | 4.40 | 3.75 | 4.9 | 0.00 | 0.00% | 30 | 171 | 52.94% | No |
| XYZ261218C00135000 | 10/30 1:34 PM | 135.00 | 3.50 | 3.3 | 4.45 | 0.00 | 0.00% | 3 | 817 | 52.99% | No |
| XYZ261218C00140000 | 11/4 3:25 PM | 140.00 | 3.10 | 2.97 | 3.8 | 0.00 | 0.00% | 100 | 86 | 52.60% | No |
| XYZ261218C00145000 | 11/3 10:19 AM | 145.00 | 3.22 | 2.6 | 3.35 | 0.00 | 0.00% | 1 | 688 | 52.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ261218P00022500 | 7/18 2:12 PM | 22.50 | 0.49 | 0.22 | 0.75 | 0.00 | 0.00% | 18 | 17 | 65.67% | No |
| XYZ261218P00025000 | 8/12 9:32 AM | 25.00 | 0.52 | 0.34 | 0.89 | 0.00 | 0.00% | 8 | 23 | 63.23% | No |
| XYZ261218P00030000 | 10/28 11:18 AM | 30.00 | 0.81 | 0.64 | 1.47 | 0.00 | 0.00% | 10 | 70 | 60.52% | No |
| XYZ261218P00032500 | 10/28 11:18 AM | 32.50 | 0.96 | 0.86 | 1.7 | 0.00 | 0.00% | 10 | 225 | 58.64% | No |
| XYZ261218P00035000 | 11/3 1:30 PM | 35.00 | 1.44 | 1.27 | 1.98 | 0.00 | 0.00% | 41 | 338 | 57.79% | No |
| XYZ261218P00037500 | 10/8 1:43 PM | 37.50 | 1.53 | 1.48 | 2.37 | 0.00 | 0.00% | 2 | 653 | 56.10% | No |
| XYZ261218P00040000 | 10/8 1:42 PM | 40.00 | 1.87 | 1.86 | 2.77 | 0.00 | 0.00% | 2 | 589 | 54.93% | No |
| XYZ261218P00042500 | 10/28 10:57 AM | 42.50 | 2.21 | 2.29 | 3.25 | 0.00 | 0.00% | 5 | 152 | 53.92% | No |
| XYZ261218P00045000 | 10/9 3:34 PM | 45.00 | 2.60 | 2.79 | 3.8 | 0.00 | 0.00% | 2 | 670 | 53.06% | No |
| XYZ261218P00047500 | 8/13 10:17 AM | 47.50 | 3.17 | 3.5 | 3.7 | 0.00 | 0.00% | 1 | 97 | 50.64% | No |
| XYZ261218P00050000 | 9/15 11:12 AM | 50.00 | 3.94 | 3.85 | 4.5 | 0.00 | 0.00% | 1 | 172 | 51.33% | No |
| XYZ261218P00052500 | 9/24 3:49 PM | 52.50 | 4.72 | 3.75 | 4.5 | 0.00 | 0.00% | 1 | 284 | 47.11% | No |
| XYZ261218P00055000 | 10/29 11:09 AM | 55.00 | 5.26 | 5.5 | 6.6 | 0.00 | 0.00% | 1 | 715 | 50.16% | No |
| XYZ261218P00057500 | 10/9 11:24 AM | 57.50 | 5.51 | 6.35 | 7.5 | 0.00 | 0.00% | 2 | 198 | 52.01% | No |
| XYZ261218P00060000 | 11/4 9:33 AM | 60.00 | 8.30 | 7.3 | 8.45 | 0.00 | 0.00% | 1 | 647 | 51.36% | No |
| XYZ261218P00062500 | 11/4 2:46 PM | 62.50 | 9.60 | 8.3 | 9.5 | 0.00 | 0.00% | 4 | 50 | 50.85% | No |
| XYZ261218P00065000 | 11/5 12:09 PM | 65.00 | 9.95 | 9.35 | 10.6 | 0.45 | 4.74% | 25 | 137 | 50.31% | No |
| XYZ261218P00067500 | 10/7 1:47 PM | 67.50 | 9.34 | 10.45 | 11.7 | 0.00 | 0.00% | 2 | 20 | 49.55% | No |
| XYZ261218P00070000 | 10/30 11:31 AM | 70.00 | 11.44 | 11.65 | 12.9 | 0.00 | 0.00% | 7 | 672 | 48.93% | No |
| XYZ261218P00072500 | 10/10 1:08 PM | 72.50 | 12.62 | 12.9 | 14.2 | 0.00 | 0.00% | 4 | 374 | 48.46% | No |
| XYZ261218P00075000 | 10/31 2:02 PM | 75.00 | 13.70 | 14.2 | 15.5 | 0.00 | 0.00% | 20 | 425 | 47.78% | Yes |
| XYZ261218P00077500 | 11/5 9:58 AM | 77.50 | 16.40 | 15.6 | 16.9 | 0.90 | 5.81% | 1 | 140 | 47.24% | Yes |
| XYZ261218P00080000 | 10/13 10:00 AM | 80.00 | 16.96 | 17 | 18.35 | 0.00 | 0.00% | 1 | 238 | 46.69% | Yes |
| XYZ261218P00082500 | 10/15 1:11 PM | 82.50 | 18.25 | 18.5 | 19.85 | 0.00 | 0.00% | 17 | 225 | 46.11% | Yes |
| XYZ261218P00085000 | 10/27 10:01 AM | 85.00 | 17.20 | 20.1 | 21.4 | 0.00 | 0.00% | 1 | 82 | 45.51% | Yes |
| XYZ261218P00087500 | 10/9 12:30 PM | 87.50 | 18.72 | 21.7 | 23.05 | 0.00 | 0.00% | 2 | 52 | 45.06% | Yes |
| XYZ261218P00090000 | 10/9 12:30 PM | 90.00 | 20.26 | 23.4 | 24.75 | 0.00 | 0.00% | 2 | 1038 | 44.61% | Yes |
| XYZ261218P00092500 | 10/9 12:31 PM | 92.50 | 21.80 | 25.15 | 26.5 | 0.00 | 0.00% | 2 | 241 | 44.16% | Yes |
| XYZ261218P00095000 | 10/9 12:31 PM | 95.00 | 23.46 | 26.95 | 28.3 | 0.00 | 0.00% | 2 | 163 | 43.71% | Yes |
| XYZ261218P00097500 | 10/9 12:32 PM | 97.50 | 25.12 | 28.8 | 30.15 | 0.00 | 0.00% | 2 | 229 | 43.27% | Yes |
| XYZ261218P00100000 | 10/9 12:35 PM | 100.00 | 26.80 | 30.75 | 32.05 | 0.00 | 0.00% | 2 | 162 | 42.85% | Yes |
| XYZ261218P00105000 | 10/9 12:35 PM | 105.00 | 30.46 | 34.7 | 36 | 0.00 | 0.00% | 2 | 25 | 42.08% | Yes |
| XYZ261218P00110000 | 10/9 12:36 PM | 110.00 | 34.31 | 38.8 | 40.15 | 0.00 | 0.00% | 2 | 24 | 41.52% | Yes |
| XYZ261218P00115000 | 7/24 12:39 PM | 115.00 | 38.47 | 42.95 | 43.2 | 0.00 | 0.00% | 13 | 23 | 34.94% | Yes |
| XYZ261218P00120000 | 3/6 1:23 PM | 120.00 | 61.05 | 67.5 | 72.5 | 0.00 | 0.00% | 7 | 6 | 113.62% | Yes |
| XYZ261218P00125000 | 1/3 10:06 AM | 125.00 | 42.55 | 40.05 | 43.4 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| XYZ261218P00130000 | 2/14 9:42 AM | 130.00 | 50.60 | 66.55 | 70.95 | 0.00 | 0.00% | 10 | 0 | 82.03% | Yes |
| XYZ261218P00140000 | 12/31 10:45 AM | 140.00 | 57.00 | 52.45 | 54.75 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| XYZ261218P00145000 | 10/27 10:01 AM | 145.00 | 64.76 | 70.7 | 72.55 | 0.00 | 0.00% | 1 | 1 | 41.77% | Yes |
