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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ280121C00040000 | 11/5 11:07 AM | 40.00 | 40.75 | 41.05 | 42.45 | -1.32 | -3.14% | 2 | 14 | 65.89% | Yes |
| XYZ280121C00045000 | 10/29 1:58 PM | 45.00 | 41.62 | 37.75 | 39.25 | 0.00 | 0.00% | 1 | 2 | 63.62% | Yes |
| XYZ280121C00050000 | 11/4 9:41 AM | 50.00 | 34.50 | 34.7 | 36.25 | 0.00 | 0.00% | 2 | 31 | 61.78% | Yes |
| XYZ280121C00055000 | 11/4 11:41 AM | 55.00 | 31.77 | 31.85 | 33.45 | 0.00 | 0.00% | 5 | 138 | 60.22% | Yes |
| XYZ280121C00060000 | 11/4 9:32 AM | 60.00 | 29.00 | 29.4 | 30.85 | 0.00 | 0.00% | 10 | 86 | 59.17% | Yes |
| XYZ280121C00065000 | 10/21 1:16 PM | 65.00 | 30.61 | 26.75 | 28.5 | 0.00 | 0.00% | 1 | 18 | 57.83% | Yes |
| XYZ280121C00070000 | 11/5 11:38 AM | 70.00 | 25.30 | 24.55 | 26.3 | 0.10 | 0.40% | 1 | 99 | 56.94% | Yes |
| XYZ280121C00075000 | 11/5 1:53 PM | 75.00 | 24.20 | 22.8 | 24.3 | 1.44 | 6.33% | 9 | 129 | 56.54% | No |
| XYZ280121C00080000 | 11/4 3:20 PM | 80.00 | 21.55 | 20.65 | 22.15 | 0.00 | 0.00% | 16 | 100 | 55.16% | No |
| XYZ280121C00085000 | 11/4 3:20 PM | 85.00 | 19.95 | 18.95 | 20.75 | 0.00 | 0.00% | 16 | 124 | 54.95% | No |
| XYZ280121C00090000 | 11/5 3:37 PM | 90.00 | 18.50 | 17 | 19.25 | 0.00 | 0.00% | 1 | 19 | 54.06% | No |
| XYZ280121C00095000 | 10/27 11:38 AM | 95.00 | 19.94 | 15.95 | 17.75 | 0.00 | 0.00% | 1 | 16 | 53.96% | No |
| XYZ280121C00100000 | 11/5 10:52 AM | 100.00 | 15.50 | 15 | 16.15 | 0.50 | 3.33% | 58 | 123 | 53.64% | No |
| XYZ280121C00105000 | 10/29 9:52 AM | 105.00 | 15.60 | 13.45 | 15.25 | 0.00 | 0.00% | 2 | 18 | 53.21% | No |
| XYZ280121C00110000 | 10/30 11:53 AM | 110.00 | 13.00 | 12.35 | 14.2 | 0.00 | 0.00% | 3 | 352 | 52.94% | No |
| XYZ280121C00115000 | 10/22 9:40 AM | 115.00 | 12.25 | 11.35 | 13.2 | 0.00 | 0.00% | 2 | 59 | 52.66% | No |
| XYZ280121C00120000 | 11/4 3:30 PM | 120.00 | 10.79 | 10.4 | 12.25 | -0.41 | -3.66% | 5 | 180 | 52.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ280121P00040000 | 11/4 2:54 PM | 40.00 | 4.50 | 3.6 | 5.1 | 0.00 | 0.00% | 24 | 38 | 52.84% | No |
| XYZ280121P00045000 | 10/29 12:39 PM | 45.00 | 5.10 | 4.95 | 6.55 | 0.00 | 0.00% | 11 | 68 | 51.12% | No |
| XYZ280121P00050000 | 10/31 10:08 AM | 50.00 | 6.92 | 6.5 | 7.75 | 0.00 | 0.00% | 1 | 35 | 48.02% | No |
| XYZ280121P00055000 | 10/28 9:33 AM | 55.00 | 8.00 | 8.3 | 10.15 | 0.00 | 0.00% | 3 | 10 | 48.43% | No |
| XYZ280121P00060000 | 10/27 11:06 AM | 60.00 | 9.65 | 10.35 | 12.3 | 0.00 | 0.00% | 1 | 35 | 47.36% | No |
| XYZ280121P00065000 | 10/20 11:46 AM | 65.00 | 12.70 | 12.65 | 14.65 | 0.00 | 0.00% | 20 | 25 | 46.35% | No |
| XYZ280121P00070000 | 10/31 2:02 PM | 70.00 | 14.95 | 15.15 | 17.25 | 0.00 | 0.00% | 20 | 71 | 45.53% | No |
| XYZ280121P00075000 | 10/29 10:24 AM | 75.00 | 17.24 | 17.85 | 20 | 0.00 | 0.00% | 2 | 26 | 44.65% | Yes |
| XYZ280121P00080000 | 10/30 1:50 PM | 80.00 | 20.82 | 20.7 | 23 | 0.00 | 0.00% | 9 | 91 | 43.96% | Yes |
| XYZ280121P00085000 | 10/28 10:53 AM | 85.00 | 21.60 | 23.8 | 26.15 | 0.00 | 0.00% | 4 | 10 | 43.26% | Yes |
| XYZ280121P00090000 | 10/17 1:32 PM | 90.00 | 27.69 | 27.05 | 29.45 | 0.00 | 0.00% | 32 | 33 | 42.55% | Yes |
| XYZ280121P00095000 | 10/17 3:11 PM | 95.00 | 30.80 | 30.45 | 32.95 | 0.00 | 0.00% | 34 | 20 | 41.98% | Yes |
| XYZ280121P00100000 | 10/10 10:58 AM | 100.00 | 33.00 | 34.05 | 36.55 | 0.00 | 0.00% | 0 | 2 | 41.32% | Yes |
| XYZ280121P00115000 | 10/8 12:17 PM | 115.00 | 41.55 | 45.5 | 48.05 | 0.00 | 0.00% | 1 | 2 | 39.27% | Yes |
