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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251114C00065000 | 10/27 3:29 PM | 65.00 | 12.86 | 6.45 | 10.35 | 0.00 | 0.00% | 1 | 1 | 61.62% | Yes |
| Z251114C00070000 | 10/21 10:26 AM | 70.00 | 9.05 | 2.5 | 6.1 | 0.00 | 0.00% | 5 | 6 | 55.76% | Yes |
| Z251114C00071000 | 10/29 10:09 AM | 71.00 | 6.22 | 1.68 | 5.4 | 0.00 | 0.00% | 1 | 1 | 52.98% | Yes |
| Z251114C00072000 | 10/31 3:49 PM | 72.00 | 4.20 | 2.57 | 4.75 | 0.00 | 0.00% | 5 | 35 | 68.65% | Yes |
| Z251114C00073000 | 11/5 3:26 PM | 73.00 | 2.46 | 1.93 | 4.25 | 0.14 | 6.03% | 12 | 12 | 67.24% | Yes |
| Z251114C00074000 | 11/5 11:30 AM | 74.00 | 1.69 | 1.57 | 3.4 | -0.15 | -8.15% | 4 | 51 | 63.97% | No |
| Z251114C00075000 | 11/5 2:38 PM | 75.00 | 1.45 | 1.21 | 2.73 | -0.26 | -15.20% | 26 | 21 | 61.43% | No |
| Z251114C00076000 | 11/5 12:28 PM | 76.00 | 1.00 | 0.89 | 2.53 | -0.33 | -24.81% | 6 | 221 | 63.48% | No |
| Z251114C00077000 | 11/5 1:47 PM | 77.00 | 0.73 | 0.65 | 1.96 | 0.28 | 62.22% | 2 | 20 | 60.94% | No |
| Z251114C00078000 | 11/5 10:00 AM | 78.00 | 0.64 | 0.46 | 0.65 | -0.11 | -14.67% | 1 | 139 | 49.56% | No |
| Z251114C00079000 | 11/3 1:56 PM | 79.00 | 0.94 | 0 | 1.17 | 0.00 | 0.00% | 20 | 58 | 53.03% | No |
| Z251114C00080000 | 11/5 2:48 PM | 80.00 | 0.35 | 0.19 | 0.39 | 0.06 | 20.69% | 13 | 85 | 51.07% | No |
| Z251114C00081000 | 11/3 2:01 PM | 81.00 | 0.80 | 0 | 1.15 | 0.00 | 0.00% | 1 | 32 | 62.89% | No |
| Z251114C00082000 | 10/28 1:41 PM | 82.00 | 2.43 | 0 | 0.75 | 0.00 | 0.00% | 1 | 22 | 59.57% | No |
| Z251114C00083000 | 11/5 10:10 AM | 83.00 | 0.17 | 0 | 0.17 | -0.24 | -58.54% | 8 | 44 | 52.73% | No |
| Z251114C00084000 | 11/5 10:09 AM | 84.00 | 0.01 | 0 | 0.67 | -0.21 | -95.45% | 18 | 37 | 66.21% | No |
| Z251114C00085000 | 11/3 3:30 PM | 85.00 | 0.17 | 0 | 0.15 | 0.00 | 0.00% | 1 | 33 | 51.56% | No |
| Z251114C00086000 | 11/3 3:29 PM | 86.00 | 0.11 | 0 | 2.16 | 0.00 | 0.00% | 1 | 3 | 104.20% | No |
| Z251114C00090000 | 11/3 3:35 PM | 90.00 | 0.11 | 0 | 1 | 0.00 | 0.00% | 3 | 4 | 97.95% | No |
| Z251114C00095000 | 11/3 11:17 AM | 95.00 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 1 | 4 | 141.31% | No |
| Z251114C00100000 | 10/16 3:13 PM | 100.00 | 0.30 | 0 | 2.13 | 0.00 | 0.00% | 0 | 30 | 159.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251114P00055000 | 10/31 1:57 PM | 55.00 | 0.30 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 161.82% | No |
| Z251114P00060000 | 10/31 1:57 PM | 60.00 | 0.41 | 0.01 | 2.13 | 0.00 | 0.00% | 1 | 87 | 124.71% | No |
| Z251114P00061000 | 10/28 10:44 AM | 61.00 | 0.36 | 0 | 2.14 | 0.00 | 0.00% | 1 | 4 | 117.43% | No |
| Z251114P00062000 | 10/20 9:56 AM | 62.00 | 1.05 | 0 | 1.15 | 0.00 | 0.00% | 1 | 3 | 89.75% | No |
| Z251114P00063000 | 11/5 10:08 AM | 63.00 | 0.06 | 0 | 2.18 | -1.31 | -95.62% | 14 | 3 | 103.61% | No |
| Z251114P00064000 | 11/5 10:06 AM | 64.00 | 0.07 | 0 | 0.67 | -0.73 | -91.25% | 14 | 9 | 65.72% | No |
| Z251114P00065000 | 11/3 3:23 PM | 65.00 | 0.23 | 0 | 0.45 | 0.00 | 0.00% | 2 | 40 | 53.91% | No |
| Z251114P00066000 | 10/30 12:17 PM | 66.00 | 1.31 | 0 | 2.32 | 0.00 | 0.00% | 20 | 57 | 83.89% | No |
| Z251114P00067000 | 10/31 9:30 AM | 67.00 | 1.69 | 0 | 2.4 | 0.00 | 0.00% | 17 | 21 | 77.54% | No |
| Z251114P00068000 | 11/3 3:23 PM | 68.00 | 0.32 | 0.35 | 2.52 | 0.00 | 0.00% | 2 | 60 | 76.37% | No |
| Z251114P00069000 | 11/5 11:39 AM | 69.00 | 0.57 | 0.55 | 1.68 | -0.98 | -63.23% | 16 | 7 | 59.77% | No |
| Z251114P00070000 | 11/5 2:17 PM | 70.00 | 0.69 | 0.77 | 1 | -0.88 | -56.05% | 15 | 40 | 48.88% | No |
| Z251114P00071000 | 11/4 1:56 PM | 71.00 | 1.31 | 1.05 | 2.78 | 0.00 | 0.00% | 1 | 8 | 62.40% | No |
| Z251114P00072000 | 10/31 10:38 AM | 72.00 | 1.86 | 1.4 | 3.4 | 0.00 | 0.00% | 20 | 29 | 63.57% | No |
| Z251114P00073000 | 11/4 3:22 PM | 73.00 | 2.18 | 1.85 | 2.99 | 0.00 | 0.00% | 4 | 32 | 53.27% | No |
| Z251114P00074000 | 11/5 2:32 PM | 74.00 | 2.21 | 2.38 | 4.3 | -0.09 | -3.91% | 11 | 122 | 61.43% | Yes |
| Z251114P00075000 | 11/5 3:56 PM | 75.00 | 3.91 | 2.99 | 3.75 | 1.22 | 45.35% | 1 | 37 | 57.18% | Yes |
| Z251114P00076000 | 11/4 10:36 AM | 76.00 | 3.50 | 1.76 | 5.85 | 0.00 | 0.00% | 4 | 22 | 90.04% | Yes |
| Z251114P00077000 | 11/4 3:38 PM | 77.00 | 4.67 | 2.5 | 6.45 | 0.00 | 0.00% | 1 | 15 | 88.77% | Yes |
| Z251114P00078000 | 11/5 10:40 AM | 78.00 | 4.67 | 3.2 | 7.3 | -0.61 | -11.55% | 2 | 37 | 92.58% | Yes |
| Z251114P00079000 | 10/29 3:13 PM | 79.00 | 8.19 | 4.15 | 8.15 | 0.00 | 0.00% | 1 | 6 | 95.80% | Yes |
| Z251114P00081000 | 10/29 2:44 PM | 81.00 | 9.38 | 6 | 9.95 | 0.00 | 0.00% | 1 | 34 | 103.52% | Yes |
| Z251114P00083000 | 10/31 3:25 PM | 83.00 | 9.77 | 8 | 11.85 | 0.00 | 0.00% | 10 | 13 | 112.50% | Yes |
| Z251114P00090000 | 10/14 10:17 AM | 90.00 | 19.63 | 14.9 | 18.8 | 0.00 | 0.00% | 0 | 1 | 146.29% | Yes |
