Explore strikes, OI, IV and strategy data for Z.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251107C00065000 | 10/31 9:57 AM | 65.00 | 8.18 | 6.2 | 10.15 | 0.00 | 0.00% | 1 | 1 | 103.13% | Yes |
| Z251107C00068000 | 11/4 9:34 AM | 68.00 | 6.22 | 3.25 | 7.2 | 0.00 | 0.00% | 1 | 1 | 76.17% | Yes |
| Z251107C00070000 | 10/29 3:35 PM | 70.00 | 5.00 | 1.31 | 5.35 | 0.00 | 0.00% | 1 | 52 | 60.84% | Yes |
| Z251107C00071000 | 11/5 2:00 PM | 71.00 | 2.88 | 0.54 | 4.5 | -1.97 | -40.62% | 1 | 9 | 58.89% | Yes |
| Z251107C00072000 | 10/31 2:55 PM | 72.00 | 3.30 | 0.44 | 4 | 0.00 | 0.00% | 15 | 32 | 77.25% | Yes |
| Z251107C00073000 | 11/5 2:20 PM | 73.00 | 1.50 | 0 | 3.25 | -0.90 | -37.50% | 2 | 54 | 74.71% | Yes |
| Z251107C00074000 | 11/5 1:47 PM | 74.00 | 0.80 | 0 | 2.08 | -0.36 | -31.03% | 5 | 43 | 67.97% | No |
| Z251107C00075000 | 11/5 3:48 PM | 75.00 | 0.50 | 0 | 1.39 | -0.19 | -27.54% | 9 | 217 | 67.48% | No |
| Z251107C00076000 | 11/5 3:30 PM | 76.00 | 0.30 | 0 | 0.42 | -0.12 | -28.57% | 8 | 88 | 50.98% | No |
| Z251107C00077000 | 11/5 1:39 PM | 77.00 | 0.15 | 0 | 0.84 | -0.15 | -50.00% | 2 | 39 | 77.93% | No |
| Z251107C00078000 | 11/5 3:42 PM | 78.00 | 0.08 | 0 | 0.12 | -0.20 | -71.43% | 11 | 43 | 53.52% | No |
| Z251107C00079000 | 11/3 2:48 PM | 79.00 | 0.40 | 0 | 0.11 | 0.00 | 0.00% | 22 | 73 | 60.55% | No |
| Z251107C00080000 | 11/5 12:26 PM | 80.00 | 0.02 | 0 | 0.05 | -0.34 | -94.44% | 11 | 179 | 60.16% | No |
| Z251107C00081000 | 11/4 10:26 AM | 81.00 | 0.30 | 0 | 0.89 | 0.00 | 0.00% | 9 | 141 | 122.95% | No |
| Z251107C00082000 | 11/3 12:35 PM | 82.00 | 0.15 | 0 | 0.07 | 0.00 | 0.00% | 7 | 99 | 77.34% | No |
| Z251107C00083000 | 11/4 9:32 AM | 83.00 | 0.05 | 0 | 1.13 | 0.00 | 0.00% | 2 | 28 | 152.64% | No |
| Z251107C00084000 | 11/3 3:30 PM | 84.00 | 0.03 | 0 | 0.46 | 0.00 | 0.00% | 1 | 167 | 128.13% | No |
| Z251107C00085000 | 10/30 2:24 PM | 85.00 | 0.45 | 0 | 1.19 | 0.00 | 0.00% | 93 | 128 | 174.02% | No |
| Z251107C00086000 | 10/31 3:54 PM | 86.00 | 0.05 | 0 | 0.48 | 0.00 | 0.00% | 1 | 4 | 145.51% | No |
| Z251107C00087000 | 10/31 9:48 AM | 87.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 3 | 46 | 107.03% | No |
| Z251107C00088000 | 11/3 3:29 PM | 88.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 2 | 40 | 110.16% | No |
| Z251107C00089000 | 11/3 3:29 PM | 89.00 | 0.98 | 0 | 1.33 | 0.00 | 0.00% | 4 | 34 | 215.63% | No |
| Z251107C00090000 | 11/4 3:57 PM | 90.00 | 0.22 | 0 | 0.06 | 0.00 | 0.00% | 1 | 12 | 124.22% | No |
| Z251107C00091000 | 11/4 3:57 PM | 91.00 | 0.07 | 0 | 1.4 | 0.00 | 0.00% | 1 | 12 | 235.55% | No |
| Z251107C00095000 | 11/3 2:44 PM | 95.00 | 0.13 | 0 | 2.13 | 0.00 | 0.00% | 1 | 48 | 299.80% | No |
| Z251107C00100000 | 10/30 3:58 PM | 100.00 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 215.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251107P00055000 | 10/27 12:48 PM | 55.00 | 0.38 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 288.09% | No |
| Z251107P00058000 | 10/30 10:59 AM | 58.00 | 0.41 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 245.51% | No |
| Z251107P00060000 | 10/31 10:17 AM | 60.00 | 0.01 | 0 | 1.15 | 0.00 | 0.00% | 20 | 37 | 217.77% | No |
| Z251107P00061000 | 10/30 3:27 PM | 61.00 | 0.45 | 0 | 1.15 | 0.00 | 0.00% | 0 | 12 | 204.10% | No |
| Z251107P00062000 | 10/31 10:19 AM | 62.00 | 0.17 | 0 | 1.35 | 0.00 | 0.00% | 17 | 28 | 200.00% | No |
| Z251107P00063000 | 10/30 3:36 PM | 63.00 | 0.98 | 0 | 0.02 | 0.00 | 0.00% | 2 | 11 | 81.25% | No |
| Z251107P00064000 | 11/4 10:24 AM | 64.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 9 | 38 | 68.75% | No |
| Z251107P00065000 | 11/4 10:25 AM | 65.00 | 0.30 | 0 | 1.15 | 0.00 | 0.00% | 14 | 117 | 149.61% | No |
| Z251107P00066000 | 10/31 1:24 PM | 66.00 | 0.09 | 0 | 1.15 | 0.00 | 0.00% | 7 | 148 | 135.94% | No |
| Z251107P00067000 | 10/31 11:04 AM | 67.00 | 0.40 | 0 | 0.2 | 0.00 | 0.00% | 1 | 30 | 75.00% | No |
| Z251107P00068000 | 11/5 1:22 PM | 68.00 | 0.10 | 0 | 1.4 | 0.05 | 100.00% | 10 | 624 | 116.80% | No |
| Z251107P00069000 | 11/5 2:31 PM | 69.00 | 0.13 | 0 | 0.13 | -0.07 | -35.00% | 7 | 80 | 57.81% | No |
| Z251107P00070000 | 11/4 3:10 PM | 70.00 | 0.40 | 0.1 | 1.04 | 0.00 | 0.00% | 5 | 371 | 78.81% | No |
| Z251107P00071000 | 11/5 11:53 AM | 71.00 | 0.46 | 0 | 1.27 | -0.09 | -16.36% | 11 | 45 | 67.09% | No |
| Z251107P00072000 | 11/3 1:15 PM | 72.00 | 0.41 | 0 | 1.87 | 0.00 | 0.00% | 20 | 63 | 64.94% | No |
| Z251107P00073000 | 11/4 9:56 AM | 73.00 | 1.10 | 0.01 | 2.45 | 0.00 | 0.00% | 1 | 70 | 57.72% | No |
| Z251107P00074000 | 11/4 11:29 AM | 74.00 | 1.45 | 0.27 | 3.65 | 0.00 | 0.00% | 4 | 12 | 65.53% | Yes |
| Z251107P00075000 | 11/4 11:53 AM | 75.00 | 2.24 | 0.27 | 4.25 | 0.00 | 0.00% | 2 | 61 | 145.02% | Yes |
| Z251107P00076000 | 11/3 2:24 PM | 76.00 | 1.27 | 1.07 | 5.1 | 0.00 | 0.00% | 1 | 36 | 155.18% | Yes |
| Z251107P00077000 | 11/5 3:53 PM | 77.00 | 3.53 | 2.01 | 4.9 | -0.68 | -16.15% | 1 | 15 | 108.98% | Yes |
| Z251107P00078000 | 11/5 3:53 PM | 78.00 | 4.53 | 2.9 | 6.9 | -0.40 | -8.11% | 2 | 36 | 176.17% | Yes |
| Z251107P00079000 | 10/31 3:13 PM | 79.00 | 5.90 | 3.85 | 7.85 | 0.00 | 0.00% | 3 | 2 | 187.70% | Yes |
| Z251107P00080000 | 10/21 2:14 PM | 80.00 | 5.80 | 4.9 | 8.8 | 0.00 | 0.00% | 2 | 9 | 198.54% | Yes |
| Z251107P00081000 | 11/5 9:34 AM | 81.00 | 7.65 | 5.9 | 9.8 | -0.01 | -0.13% | 1 | 1 | 211.43% | Yes |
| Z251107P00082000 | 10/27 9:30 AM | 82.00 | 7.00 | 6.9 | 10.8 | 0.00 | 0.00% | 1 | 0 | 223.83% | Yes |
| Z251107P00083000 | 10/31 3:25 PM | 83.00 | 9.60 | 7.9 | 11.85 | 0.00 | 0.00% | 10 | 10 | 238.57% | Yes |
| Z251107P00086000 | 10/29 10:11 AM | 86.00 | 12.67 | 10.9 | 14.85 | 0.00 | 0.00% | 1 | 0 | 272.46% | Yes |
| Z251107P00088000 | 10/10 9:30 AM | 88.00 | 17.03 | 12.9 | 16.85 | 0.00 | 0.00% | 1 | 0 | 293.46% | Yes |
