XYZ Options Chain
Underlying $74.87Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
32 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $50.00 | 24.29 | 23.65 | 26.25 | 2 | 1 | 214.1% |
| $60.00 | 14.56 | 13.65 | 16.20 | 1 | 3 | 119.5% |
| $63.00 | 14.80 | 10.70 | 13.25 | 1 | 1 | 107.8% |
| $65.00 | 12.15 | 8.70 | 11.20 | 1 | 3 | 87.1% |
| $66.00 | 13.19 | 7.70 | 10.25 | - | 1 | 83.4% |
| $67.00 | 7.94 | 6.70 | 9.20 | 4 | 4 | 71.3% |
| $69.00 | 9.20 | 4.75 | 7.10 | 1 | 1 | 51.6% |
| $70.00 | 5.45 | 4.05 | 6.05 | 6 | 6 | 57.8% |
| $71.00 | 6.05 | 3.20 | 4.85 | 1 | 2 | 92.7% |
| $72.00 | 3.05 | 3.05 | 3.75 | 15 | 2 | 58.9% |
| $73.00 | 2.70 | 2.24 | 2.62 | 1 | 31 | 56.3% |
| $74.00 | 1.77 | 1.66 | 1.94 | 16 | 160 | 54.4% |
| $75.00 | 1.22 | 1.11 | 1.33 | 95 | 231 | 51.5% |
| $76.00 | 0.81 | 0.58 | 0.91 | 101 | 365 | 51.5% |
| $77.00 | 0.48 | 0.45 | 0.55 | 48 | 112 | 49.4% |
| $78.00 | 0.29 | 0.25 | 0.34 | 91 | 245 | 49.7% |
| $79.00 | 0.16 | 0.10 | 0.22 | 22 | 4,106 | 51.3% |
| $80.00 | 0.10 | 0.08 | 0.11 | 63 | 1,704 | 49.8% |
| $81.00 | 0.05 | 0.04 | 0.09 | 23 | 4,020 | 50.8% |
| $82.00 | 0.03 | 0.02 | 0.04 | 69 | 1,377 | 50.0% |
| $83.00 | 0.09 | 0.01 | 0.17 | 15 | 1,006 | 67.2% |
| $84.00 | 0.04 | 0.01 | 0.06 | 12 | 211 | 62.5% |
| $85.00 | 0.04 | 0.01 | 0.09 | 33 | 438 | 71.9% |
| $86.00 | 0.03 | - | 0.24 | 8 | 724 | 89.8% |
| $87.00 | 0.07 | - | 0.15 | 12 | 221 | 88.3% |
| $88.00 | 0.09 | - | 0.75 | 9 | 148 | 130.1% |
| $89.00 | 0.16 | - | 0.75 | 7 | 17 | 136.7% |
| $90.00 | 0.03 | - | 0.01 | 1 | 34 | 75.0% |
| $91.00 | 0.01 | - | 2.13 | 2 | 68 | 199.5% |
| $92.00 | 0.07 | - | 2.13 | 2 | 27 | 206.6% |
| $95.00 | 0.02 | - | 2.12 | 1 | 16 | 227.1% |
| $100.00 | 0.01 | - | 0.01 | 2 | 204 | 112.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the XYZ analysis.