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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ270115C00022500 | 10/24 12:36 PM | 22.50 | 58.95 | 52.55 | 53.65 | 0.00 | 0.00% | 5 | 16 | 88.67% | Yes |
| XYZ270115C00025000 | 10/31 2:02 PM | 25.00 | 52.04 | 50.2 | 51.4 | 0.00 | 0.00% | 1 | 145 | 83.86% | Yes |
| XYZ270115C00030000 | 11/4 12:15 PM | 30.00 | 45.65 | 46.05 | 47.05 | 0.00 | 0.00% | 1 | 201 | 78.52% | Yes |
| XYZ270115C00035000 | 10/24 11:22 AM | 35.00 | 47.80 | 41.6 | 42.85 | 0.00 | 0.00% | 1 | 334 | 72.42% | Yes |
| XYZ270115C00037500 | 10/8 2:09 PM | 37.50 | 47.30 | 39.55 | 40.8 | 0.00 | 0.00% | 11 | 172 | 70.23% | Yes |
| XYZ270115C00040000 | 11/4 11:41 AM | 40.00 | 37.48 | 37.95 | 38.85 | 0.00 | 0.00% | 5 | 749 | 69.67% | Yes |
| XYZ270115C00042500 | 10/31 10:55 AM | 42.50 | 38.40 | 35.4 | 36.95 | 0.00 | 0.00% | 1 | 58 | 66.17% | Yes |
| XYZ270115C00045000 | 10/28 9:56 AM | 45.00 | 41.00 | 34.05 | 35.1 | 0.00 | 0.00% | 1 | 308 | 66.17% | Yes |
| XYZ270115C00047500 | 10/31 3:28 PM | 47.50 | 34.42 | 31.95 | 33.3 | 0.00 | 0.00% | 2 | 254 | 64.06% | Yes |
| XYZ270115C00050000 | 11/5 3:09 PM | 50.00 | 31.30 | 30 | 31.6 | 0.15 | 0.48% | 2 | 556 | 62.48% | Yes |
| XYZ270115C00055000 | 11/5 3:47 PM | 55.00 | 28.10 | 27 | 28.4 | 1.02 | 3.77% | 3 | 453 | 61.26% | Yes |
| XYZ270115C00057500 | 11/4 3:34 PM | 57.50 | 25.51 | 25.9 | 26.95 | 0.00 | 0.00% | 6 | 641 | 61.43% | Yes |
| XYZ270115C00060000 | 11/5 3:13 PM | 60.00 | 25.07 | 24.05 | 25.5 | 0.77 | 3.17% | 1 | 1223 | 59.90% | Yes |
| XYZ270115C00062500 | 10/31 3:35 PM | 62.50 | 24.50 | 22.5 | 24.15 | 0.00 | 0.00% | 2 | 174 | 59.00% | Yes |
| XYZ270115C00065000 | 11/5 11:37 AM | 65.00 | 22.05 | 21.35 | 22.75 | 0.80 | 3.76% | 2 | 463 | 58.56% | Yes |
| XYZ270115C00067500 | 11/5 2:00 PM | 67.50 | 21.05 | 20.05 | 21.5 | 0.86 | 4.26% | 1 | 514 | 57.94% | Yes |
| XYZ270115C00070000 | 11/5 10:21 AM | 70.00 | 19.50 | 19.05 | 20.25 | 0.60 | 3.17% | 35 | 1292 | 57.67% | Yes |
| XYZ270115C00072500 | 10/24 11:19 AM | 72.50 | 21.90 | 18.1 | 19.1 | 0.00 | 0.00% | 1 | 272 | 57.48% | Yes |
| XYZ270115C00075000 | 11/5 2:59 PM | 75.00 | 17.60 | 17.1 | 18 | 0.69 | 4.08% | 14 | 914 | 57.12% | No |
| XYZ270115C00077500 | 11/5 1:59 PM | 77.50 | 16.50 | 15.95 | 16.95 | -0.60 | -3.51% | 5 | 455 | 56.45% | No |
| XYZ270115C00080000 | 11/5 10:36 AM | 80.00 | 15.00 | 15 | 15.95 | 0.50 | 3.45% | 1 | 1718 | 56.04% | No |
| XYZ270115C00082500 | 11/5 10:02 AM | 82.50 | 14.45 | 13.95 | 15 | 0.22 | 1.55% | 3 | 176 | 55.42% | No |
| XYZ270115C00085000 | 11/4 9:32 AM | 85.00 | 12.59 | 13.05 | 14.1 | 0.00 | 0.00% | 2 | 1126 | 54.98% | No |
| XYZ270115C00087500 | 11/3 10:19 AM | 87.50 | 11.70 | 12.2 | 13.3 | 0.00 | 0.00% | 1 | 277 | 54.64% | No |
| XYZ270115C00090000 | 11/5 3:58 PM | 90.00 | 11.90 | 11.7 | 12.5 | -0.73 | -5.78% | 9 | 694 | 54.72% | No |
| XYZ270115C00092500 | 10/29 10:16 AM | 92.50 | 12.45 | 10.65 | 11.75 | 0.00 | 0.00% | 4 | 49 | 53.91% | No |
| XYZ270115C00095000 | 10/30 1:02 PM | 95.00 | 10.45 | 9.95 | 11.1 | 0.00 | 0.00% | 2 | 493 | 53.68% | No |
| XYZ270115C00097500 | 10/28 11:39 AM | 97.50 | 12.75 | 9.3 | 10.4 | 0.00 | 0.00% | 20 | 1069 | 53.34% | No |
| XYZ270115C00100000 | 11/5 1:44 PM | 100.00 | 9.60 | 8.85 | 9.95 | -0.15 | -1.54% | 3 | 2749 | 53.61% | No |
| XYZ270115C00105000 | 10/31 3:35 PM | 105.00 | 8.95 | 7.65 | 8.8 | 0.00 | 0.00% | 159 | 335 | 52.97% | No |
| XYZ270115C00110000 | 10/31 3:16 PM | 110.00 | 7.87 | 6.7 | 7.9 | 0.00 | 0.00% | 6 | 246 | 52.76% | No |
| XYZ270115C00115000 | 10/20 10:41 AM | 115.00 | 6.70 | 5.9 | 7.1 | 0.00 | 0.00% | 1 | 668 | 52.64% | No |
| XYZ270115C00120000 | 11/4 9:32 AM | 120.00 | 5.40 | 5.15 | 6.35 | 0.00 | 0.00% | 4 | 682 | 52.39% | No |
| XYZ270115C00125000 | 11/4 2:27 PM | 125.00 | 4.95 | 4.75 | 5.75 | 0.00 | 0.00% | 1 | 2144 | 52.77% | No |
| XYZ270115C00130000 | 11/5 9:45 AM | 130.00 | 4.35 | 4 | 5.1 | 0.05 | 1.16% | 1 | 1591 | 52.12% | No |
| XYZ270115C00135000 | 10/29 11:54 AM | 135.00 | 4.35 | 3.55 | 4.7 | 0.00 | 0.00% | 2 | 581 | 52.32% | No |
| XYZ270115C00140000 | 11/5 9:40 AM | 140.00 | 3.55 | 3.15 | 4.3 | -0.05 | -1.39% | 2 | 1207 | 52.41% | No |
| XYZ270115C00145000 | 11/5 1:47 PM | 145.00 | 3.30 | 3.15 | 3.75 | 0.20 | 6.45% | 21 | 22551 | 52.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ270115P00022500 | 10/30 1:57 PM | 22.50 | 0.64 | 0.16 | 0.95 | 0.00 | 0.00% | 1 | 140 | 65.28% | No |
| XYZ270115P00025000 | 10/13 3:29 PM | 25.00 | 0.63 | 0.3 | 1.11 | 0.00 | 0.00% | 5 | 209 | 62.99% | No |
| XYZ270115P00030000 | 11/4 2:01 PM | 30.00 | 1.12 | 0.67 | 1.52 | 0.00 | 0.00% | 4 | 254 | 59.08% | No |
| XYZ270115P00035000 | 11/4 2:34 PM | 35.00 | 1.69 | 1.45 | 2.09 | 0.00 | 0.00% | 7 | 520 | 57.32% | No |
| XYZ270115P00037500 | 11/4 2:35 PM | 37.50 | 2.10 | 1.53 | 2.47 | 0.00 | 0.00% | 1 | 224 | 54.91% | No |
| XYZ270115P00040000 | 10/24 12:23 PM | 40.00 | 1.97 | 1.96 | 2.89 | 0.00 | 0.00% | 1 | 1131 | 53.97% | No |
| XYZ270115P00042500 | 10/31 3:31 PM | 42.50 | 2.73 | 2.38 | 3.4 | 0.00 | 0.00% | 1 | 1481 | 52.98% | No |
| XYZ270115P00045000 | 10/30 12:42 PM | 45.00 | 3.19 | 2.9 | 3.95 | 0.00 | 0.00% | 1 | 154 | 52.12% | No |
| XYZ270115P00047500 | 9/29 11:21 AM | 47.50 | 3.65 | 2.91 | 5 | 0.00 | 0.00% | 2 | 188 | 50.95% | No |
| XYZ270115P00050000 | 11/5 3:47 PM | 50.00 | 4.65 | 4.1 | 5.2 | 0.44 | 10.45% | 3 | 1964 | 50.41% | No |
| XYZ270115P00055000 | 10/31 12:17 PM | 55.00 | 5.68 | 5.8 | 6.85 | 0.00 | 0.00% | 1 | 992 | 51.98% | No |
| XYZ270115P00057500 | 10/31 1:19 PM | 57.50 | 7.00 | 6.55 | 7.8 | 0.00 | 0.00% | 2 | 827 | 51.53% | No |
| XYZ270115P00060000 | 11/5 3:47 PM | 60.00 | 8.27 | 7.8 | 8.75 | -0.09 | -1.08% | 4 | 2539 | 50.84% | No |
| XYZ270115P00062500 | 11/4 2:46 PM | 62.50 | 9.60 | 8.55 | 9.8 | 0.00 | 0.00% | 4 | 546 | 50.30% | No |
| XYZ270115P00065000 | 11/3 9:30 AM | 65.00 | 9.80 | 9.6 | 10.9 | 0.00 | 0.00% | 1 | 130 | 49.73% | No |
| XYZ270115P00067500 | 10/31 12:22 PM | 67.50 | 10.80 | 10.75 | 12.1 | 0.00 | 0.00% | 51 | 1324 | 49.30% | No |
| XYZ270115P00070000 | 10/31 11:31 AM | 70.00 | 11.70 | 12.05 | 13.3 | 0.00 | 0.00% | 4 | 629 | 48.66% | No |
| XYZ270115P00072500 | 10/31 12:33 PM | 72.50 | 13.14 | 13.2 | 14.6 | 0.00 | 0.00% | 3 | 246 | 48.18% | No |
| XYZ270115P00075000 | 10/31 1:57 PM | 75.00 | 14.95 | 14.5 | 15.9 | 0.00 | 0.00% | 3 | 1778 | 47.50% | Yes |
| XYZ270115P00077500 | 11/5 1:16 PM | 77.50 | 16.66 | 15.9 | 17.3 | 1.67 | 11.14% | 2 | 104 | 46.96% | Yes |
| XYZ270115P00080000 | 11/5 1:16 PM | 80.00 | 18.08 | 17.3 | 18.75 | -0.62 | -3.32% | 2 | 696 | 46.41% | Yes |
| XYZ270115P00082500 | 11/4 9:32 AM | 82.50 | 20.70 | 18.8 | 20.25 | 0.00 | 0.00% | 5 | 110 | 45.85% | Yes |
| XYZ270115P00085000 | 10/31 3:49 PM | 85.00 | 20.61 | 20.4 | 21.8 | 0.00 | 0.00% | 34 | 82 | 45.28% | Yes |
| XYZ270115P00087500 | 10/8 12:26 PM | 87.50 | 18.95 | 22 | 23.45 | 0.00 | 0.00% | 2 | 52 | 44.85% | Yes |
| XYZ270115P00090000 | 10/9 12:45 PM | 90.00 | 20.64 | 23.65 | 25.1 | 0.00 | 0.00% | 2 | 177 | 44.26% | Yes |
| XYZ270115P00092500 | 10/31 1:09 PM | 92.50 | 25.55 | 25.4 | 26.85 | 0.00 | 0.00% | 1 | 102 | 43.84% | Yes |
| XYZ270115P00095000 | 10/9 12:46 PM | 95.00 | 23.81 | 27.2 | 28.65 | 0.00 | 0.00% | 2 | 182 | 43.43% | Yes |
| XYZ270115P00097500 | 10/9 12:47 PM | 97.50 | 25.51 | 29.05 | 30.5 | 0.00 | 0.00% | 2 | 21 | 43.02% | Yes |
| XYZ270115P00100000 | 10/31 1:09 PM | 100.00 | 31.00 | 30.95 | 32.4 | 0.00 | 0.00% | 63 | 110 | 42.65% | Yes |
| XYZ270115P00105000 | 11/3 10:42 AM | 105.00 | 35.06 | 34.85 | 36.3 | 0.00 | 0.00% | 1 | 23 | 41.81% | Yes |
| XYZ270115P00110000 | 10/28 1:15 PM | 110.00 | 34.61 | 38.95 | 40.4 | 0.00 | 0.00% | 1 | 11 | 41.14% | Yes |
| XYZ270115P00115000 | 11/3 10:42 AM | 115.00 | 43.56 | 43.15 | 44.6 | 0.00 | 0.00% | 2 | 458 | 40.34% | Yes |
| XYZ270115P00120000 | 10/28 1:15 PM | 120.00 | 42.84 | 47.35 | 48.95 | 0.00 | 0.00% | 2 | 7 | 39.66% | Yes |
| XYZ270115P00125000 | 2/17 12:04 AM | 125.00 | 46.07 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| XYZ270115P00130000 | 11/3 10:42 AM | 130.00 | 57.02 | 56.4 | 57.95 | 0.00 | 0.00% | 1 | 2 | 38.25% | Yes |
| XYZ270115P00135000 | 2/25 10:24 AM | 135.00 | 71.84 | 77.5 | 82 | 0.00 | 0.00% | 2 | 0 | 100.35% | Yes |
| XYZ270115P00140000 | 10/17 2:26 PM | 140.00 | 65.50 | 65.85 | 67.25 | 0.00 | 0.00% | 1 | 1 | 36.59% | Yes |
| XYZ270115P00145000 | 8/14 11:06 AM | 145.00 | 68.90 | 70.95 | 71.8 | 0.00 | 0.00% | 2 | 0 | 33.47% | Yes |
