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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251121C00032500 | 10/1 11:23 AM | 32.50 | 41.55 | 38.75 | 42.7 | 0.00 | 0.00% | 1 | 1 | 198.63% | Yes |
| Z251121C00035000 | 10/30 9:42 AM | 35.00 | 36.85 | 36.3 | 40.2 | 0.00 | 0.00% | 5 | 1 | 185.94% | Yes |
| Z251121C00040000 | 9/19 10:16 AM | 40.00 | 50.05 | 32.3 | 36.2 | 0.00 | 0.00% | 1 | 1 | 226.47% | Yes |
| Z251121C00042500 | 9/10 9:39 AM | 42.50 | 45.73 | 25.7 | 29.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| Z251121C00045000 | 10/31 3:51 PM | 45.00 | 29.67 | 26.3 | 30.25 | 0.00 | 0.00% | 1 | 11 | 131.25% | Yes |
| Z251121C00047500 | 5/7 9:49 AM | 47.50 | 24.18 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| Z251121C00050000 | 11/4 10:08 AM | 50.00 | 23.70 | 21.25 | 25.25 | 0.00 | 0.00% | 5 | 17 | 104.30% | Yes |
| Z251121C00052500 | 11/5 12:09 PM | 52.50 | 21.20 | 18.8 | 22.75 | -0.57 | -2.62% | 2 | 2 | 94.73% | Yes |
| Z251121C00055000 | 6/18 10:16 AM | 55.00 | 17.21 | 24.1 | 24.65 | 0.00 | 0.00% | 1 | 5 | 256.98% | Yes |
| Z251121C00057500 | 10/30 3:53 PM | 57.50 | 14.50 | 14.05 | 17.8 | 0.00 | 0.00% | 1 | 7 | 81.05% | Yes |
| Z251121C00060000 | 11/4 11:56 AM | 60.00 | 14.00 | 11.45 | 15.35 | 0.00 | 0.00% | 1 | 13 | 68.46% | Yes |
| Z251121C00062500 | 10/29 10:29 AM | 62.50 | 12.81 | 9 | 12.95 | 0.00 | 0.00% | 1 | 62 | 60.25% | Yes |
| Z251121C00065000 | 10/31 3:13 PM | 65.00 | 9.47 | 6.95 | 10.65 | 0.00 | 0.00% | 1 | 58 | 58.50% | Yes |
| Z251121C00066000 | 10/31 9:43 AM | 66.00 | 7.65 | 5.85 | 9.8 | 0.00 | 0.00% | 15 | 15 | 54.00% | Yes |
| Z251121C00067500 | 10/30 3:06 PM | 67.50 | 6.80 | 4.45 | 8.45 | 0.00 | 0.00% | 3 | 31 | 89.21% | Yes |
| Z251121C00068000 | 10/31 10:14 AM | 68.00 | 6.65 | 4.05 | 8.1 | 0.00 | 0.00% | 2 | 2 | 88.48% | Yes |
| Z251121C00070000 | 11/5 11:55 AM | 70.00 | 4.60 | 2.7 | 6.55 | -2.90 | -38.67% | 6 | 894 | 81.91% | Yes |
| Z251121C00071000 | 10/30 3:24 PM | 71.00 | 4.90 | 1.96 | 5.9 | 0.00 | 0.00% | 0 | 60 | 80.18% | Yes |
| Z251121C00072000 | 10/31 2:51 PM | 72.00 | 4.55 | 1.45 | 5 | 0.00 | 0.00% | 3 | 45 | 73.80% | Yes |
| Z251121C00072500 | 11/5 2:37 PM | 72.50 | 3.30 | 2.85 | 3.3 | -0.05 | -1.49% | 68 | 441 | 49.83% | Yes |
| Z251121C00073000 | 11/4 9:45 AM | 73.00 | 3.40 | 2.57 | 4.7 | 0.00 | 0.00% | 2 | 61 | 59.40% | Yes |
| Z251121C00074000 | 11/5 11:10 AM | 74.00 | 2.16 | 0.29 | 4.45 | -0.44 | -16.92% | 1 | 117 | 80.22% | No |
| Z251121C00075000 | 11/4 12:31 PM | 75.00 | 2.11 | 0.65 | 3.8 | 0.00 | 0.00% | 18 | 2108 | 50.34% | No |
| Z251121C00076000 | 11/5 3:29 PM | 76.00 | 1.57 | 1.33 | 3.3 | -0.15 | -8.72% | 40 | 57 | 58.01% | No |
| Z251121C00077000 | 11/5 12:42 PM | 77.00 | 1.19 | 1.04 | 2.69 | -1.37 | -53.52% | 2 | 41 | 55.86% | No |
| Z251121C00077500 | 11/5 3:32 PM | 77.50 | 1.04 | 0.9 | 1.92 | -0.94 | -47.47% | 5 | 270 | 50.20% | No |
| Z251121C00078000 | 11/5 3:05 PM | 78.00 | 1.00 | 0 | 2.13 | -0.37 | -27.01% | 1 | 20 | 65.87% | No |
| Z251121C00079000 | 11/5 3:33 PM | 79.00 | 0.67 | 0.32 | 1.79 | -0.33 | -33.00% | 2 | 26 | 50.29% | No |
| Z251121C00080000 | 11/5 12:22 PM | 80.00 | 0.70 | 0.12 | 0.9 | 0.10 | 16.67% | 30 | 1605 | 51.22% | No |
| Z251121C00081000 | 11/5 3:14 PM | 81.00 | 0.63 | 0 | 1.1 | 0.15 | 31.25% | 1 | 31 | 59.77% | No |
| Z251121C00082000 | 11/4 3:02 PM | 82.00 | 0.49 | 0.22 | 0.4 | 0.00 | 0.00% | 1 | 36 | 45.51% | No |
| Z251121C00082500 | 11/5 12:16 PM | 82.50 | 0.30 | 0 | 0.74 | -0.54 | -64.29% | 1 | 827 | 57.03% | No |
| Z251121C00083000 | 10/31 10:09 AM | 83.00 | 0.57 | 0.06 | 0.72 | 0.00 | 0.00% | 1 | 1 | 58.30% | No |
| Z251121C00084000 | 10/21 3:28 PM | 84.00 | 2.61 | 0 | 2.29 | 0.00 | 0.00% | 0 | 4 | 72.51% | No |
| Z251121C00085000 | 11/5 3:24 PM | 85.00 | 0.15 | 0.06 | 0.5 | 0.00 | 0.00% | 2 | 1492 | 50.39% | No |
| Z251121C00087500 | 11/5 3:14 PM | 87.50 | 0.13 | 0.05 | 0.43 | 0.02 | 18.18% | 1 | 824 | 55.57% | No |
| Z251121C00090000 | 11/5 12:20 PM | 90.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 5 | 713 | 49.61% | No |
| Z251121C00092500 | 10/31 10:30 AM | 92.50 | 0.28 | 0 | 0.76 | 0.00 | 0.00% | 52 | 77 | 75.29% | No |
| Z251121C00095000 | 11/3 9:58 AM | 95.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 3 | 821 | 60.74% | No |
| Z251121C00100000 | 10/31 3:55 PM | 100.00 | 0.04 | 0.01 | 1.55 | 0.00 | 0.00% | 2 | 367 | 110.16% | No |
| Z251121C00105000 | 11/4 12:55 PM | 105.00 | 0.08 | 0 | 1.18 | 0.00 | 0.00% | 3 | 1492 | 114.45% | No |
| Z251121C00110000 | 11/5 3:27 PM | 110.00 | 0.03 | 0 | 0.23 | 0.01 | 50.00% | 3 | 216 | 93.36% | No |
| Z251121C00115000 | 11/5 10:34 AM | 115.00 | 0.01 | 0 | 2.13 | -0.04 | -80.00% | 1 | 56 | 154.39% | No |
| Z251121C00120000 | 10/9 3:19 PM | 120.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 4 | 64 | 85.94% | No |
| Z251121C00125000 | 9/18 1:23 PM | 125.00 | 0.45 | 0 | 2.13 | 0.00 | 0.00% | 1 | 24 | 173.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251121P00032500 | 5/28 10:34 AM | 32.50 | 0.43 | 0 | 2.29 | 0.00 | 0.00% | 6 | 7 | 285.64% | No |
| Z251121P00035000 | 8/15 2:21 PM | 35.00 | 0.05 | 0 | 2.1 | 0.00 | 0.00% | 1 | 2 | 257.23% | No |
| Z251121P00037500 | 9/29 3:14 PM | 37.50 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2006 | 237.60% | No |
| Z251121P00040000 | 9/29 3:14 PM | 40.00 | 0.07 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 218.36% | No |
| Z251121P00042500 | 9/10 9:39 AM | 42.50 | 0.12 | 0 | 2.22 | 0.00 | 0.00% | 1 | 1 | 202.44% | No |
| Z251121P00045000 | 10/16 12:06 PM | 45.00 | 0.17 | 0 | 2.13 | 0.00 | 0.00% | 1 | 11 | 182.91% | No |
| Z251121P00047500 | 10/30 10:40 AM | 47.50 | 0.09 | 0 | 2.13 | 0.00 | 0.00% | 10 | 20 | 166.60% | No |
| Z251121P00050000 | 11/4 10:34 AM | 50.00 | 0.01 | 0 | 1.03 | 0.00 | 0.00% | 1 | 35 | 124.81% | No |
| Z251121P00052500 | 10/31 2:09 PM | 52.50 | 0.20 | 0 | 0.17 | 0.00 | 0.00% | 1 | 14 | 78.52% | No |
| Z251121P00055000 | 10/30 2:58 PM | 55.00 | 0.31 | 0 | 0.59 | 0.00 | 0.00% | 2 | 1656 | 86.91% | No |
| Z251121P00057500 | 11/5 12:40 PM | 57.50 | 0.08 | 0 | 0.29 | 0.03 | 60.00% | 1 | 766 | 65.43% | No |
| Z251121P00060000 | 11/4 2:57 PM | 60.00 | 0.15 | 0.05 | 0.49 | 0.00 | 0.00% | 2 | 321 | 63.48% | No |
| Z251121P00061000 | 10/31 9:30 AM | 61.00 | 0.60 | 0 | 2.24 | 0.00 | 0.00% | 95 | 95 | 89.50% | No |
| Z251121P00062500 | 11/4 3:53 PM | 62.50 | 0.20 | 0 | 0.37 | 0.00 | 0.00% | 4 | 584 | 57.32% | No |
| Z251121P00063000 | 10/20 10:12 AM | 63.00 | 1.20 | 0 | 2.32 | 0.00 | 0.00% | 0 | 3 | 79.59% | No |
| Z251121P00064000 | 10/30 10:42 AM | 64.00 | 1.36 | 0 | 2.38 | 0.00 | 0.00% | 1 | 1 | 74.80% | No |
| Z251121P00065000 | 11/5 11:16 AM | 65.00 | 0.41 | 0 | 0.64 | -0.09 | -18.00% | 51 | 545 | 54.83% | No |
| Z251121P00066000 | 10/31 12:24 PM | 66.00 | 0.80 | 0.02 | 1.07 | 0.00 | 0.00% | 1 | 3 | 60.79% | No |
| Z251121P00067000 | 11/4 3:02 PM | 67.00 | 0.58 | 0 | 1.13 | 0.00 | 0.00% | 1 | 12 | 56.59% | No |
| Z251121P00067500 | 11/5 3:27 PM | 67.50 | 0.60 | 0.28 | 0.97 | -0.17 | -22.08% | 10 | 541 | 50.24% | No |
| Z251121P00068000 | 11/4 3:02 PM | 68.00 | 0.86 | 0 | 1.86 | 0.00 | 0.00% | 1 | 68 | 65.72% | No |
| Z251121P00069000 | 10/30 1:05 PM | 69.00 | 2.65 | 0 | 1.99 | 0.00 | 0.00% | 179 | 179 | 61.72% | No |
| Z251121P00070000 | 11/5 3:27 PM | 70.00 | 1.13 | 0.83 | 1.46 | -0.17 | -13.08% | 18 | 1094 | 45.39% | No |
| Z251121P00071000 | 11/5 3:29 PM | 71.00 | 1.45 | 1.56 | 3.55 | 0.29 | 25.00% | 3 | 85 | 57.84% | No |
| Z251121P00072000 | 11/3 11:02 AM | 72.00 | 1.38 | 0.8 | 3.95 | 0.00 | 0.00% | 1 | 13 | 73.49% | No |
| Z251121P00072500 | 11/5 3:29 PM | 72.50 | 2.06 | 1.28 | 4.15 | -0.09 | -4.19% | 13 | 343 | 72.63% | No |
| Z251121P00073000 | 11/5 3:44 PM | 73.00 | 2.38 | 0.51 | 4.6 | 0.06 | 2.59% | 18 | 275 | 75.76% | No |
| Z251121P00074000 | 11/4 3:29 PM | 74.00 | 3.00 | 1.02 | 5 | 0.00 | 0.00% | 79 | 54 | 73.34% | Yes |
| Z251121P00075000 | 11/5 10:56 AM | 75.00 | 3.75 | 3.5 | 5.6 | 0.30 | 8.70% | 1 | 693 | 56.27% | Yes |
| Z251121P00076000 | 11/4 3:43 PM | 76.00 | 4.00 | 2.23 | 6.2 | 0.00 | 0.00% | 11 | 64 | 73.39% | Yes |
| Z251121P00077000 | 11/4 3:29 PM | 77.00 | 4.85 | 2.92 | 6.75 | 0.00 | 0.00% | 1 | 158 | 71.73% | Yes |
| Z251121P00077500 | 11/5 12:08 PM | 77.50 | 5.40 | 3.7 | 7.1 | -0.10 | -1.82% | 2 | 301 | 71.95% | Yes |
| Z251121P00078000 | 10/27 10:38 AM | 78.00 | 4.85 | 3.7 | 7.75 | 0.00 | 0.00% | 0 | 3 | 77.27% | Yes |
| Z251121P00080000 | 10/31 3:51 PM | 80.00 | 6.40 | 5.3 | 9.3 | 0.00 | 0.00% | 13 | 3390 | 79.49% | Yes |
| Z251121P00081000 | 11/5 9:34 AM | 81.00 | 7.87 | 6.2 | 10.15 | 0.26 | 3.42% | 1 | 6 | 81.42% | Yes |
| Z251121P00082500 | 11/3 12:06 PM | 82.50 | 7.53 | 7.55 | 11.45 | 0.00 | 0.00% | 2 | 470 | 84.23% | Yes |
| Z251121P00084000 | 10/20 11:22 AM | 84.00 | 11.25 | 8.9 | 12.9 | 0.00 | 0.00% | 0 | 4 | 89.50% | Yes |
| Z251121P00085000 | 11/3 2:33 PM | 85.00 | 9.80 | 9.95 | 13.95 | 0.00 | 0.00% | 1 | 412 | 94.53% | Yes |
| Z251121P00087500 | 10/30 3:38 PM | 87.50 | 16.25 | 12.4 | 16.3 | 0.00 | 0.00% | 1 | 197 | 100.88% | Yes |
| Z251121P00090000 | 11/5 12:20 PM | 90.00 | 16.95 | 14.95 | 18.85 | 1.00 | 6.27% | 3 | 1017 | 110.84% | Yes |
| Z251121P00092500 | 10/31 9:44 AM | 92.50 | 20.50 | 17.4 | 21.35 | 0.00 | 0.00% | 2 | 3 | 119.24% | Yes |
| Z251121P00095000 | 9/30 1:07 PM | 95.00 | 16.50 | 19.9 | 23.85 | 0.00 | 0.00% | 2 | 1 | 127.15% | Yes |
| Z251121P00100000 | 9/5 9:43 AM | 100.00 | 13.95 | 27.3 | 28.35 | 0.00 | 0.00% | 1 | 1 | 112.79% | Yes |
| Z251121P00110000 | 10/9 3:13 PM | 110.00 | 38.90 | 34.9 | 38.85 | 0.00 | 0.00% | 150 | 0 | 167.97% | Yes |
| Z251121P00120000 | 10/24 11:01 AM | 120.00 | 41.22 | 44.9 | 48.85 | 0.00 | 0.00% | 20 | 0 | 190.43% | Yes |
