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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251128C00065000 | 10/27 3:29 PM | 65.00 | 13.26 | 6.95 | 10.95 | 0.00 | 0.00% | 0 | 1 | 52.10% | Yes |
| Z251128C00069000 | 10/23 10:41 AM | 69.00 | 10.07 | 3.7 | 7.75 | 0.00 | 0.00% | 1 | 1 | 77.49% | Yes |
| Z251128C00070000 | 10/13 2:20 PM | 70.00 | 5.10 | 2.99 | 7.05 | 0.00 | 0.00% | 0 | 4 | 75.54% | Yes |
| Z251128C00071000 | 10/17 3:01 PM | 71.00 | 6.33 | 2.38 | 6.45 | 0.00 | 0.00% | 1 | 1 | 74.63% | Yes |
| Z251128C00072000 | 11/4 1:29 PM | 72.00 | 3.95 | 1.9 | 5.85 | 0.00 | 0.00% | 1 | 5 | 73.34% | Yes |
| Z251128C00074000 | 11/3 10:15 AM | 74.00 | 4.30 | 0.76 | 4.75 | 0.00 | 0.00% | 3 | 7 | 71.00% | No |
| Z251128C00075000 | 11/4 1:32 PM | 75.00 | 2.40 | 0.34 | 4.4 | 0.00 | 0.00% | 1 | 2 | 71.97% | No |
| Z251128C00076000 | 11/3 10:15 AM | 76.00 | 3.30 | 0.66 | 4.1 | 0.00 | 0.00% | 3 | 6 | 73.24% | No |
| Z251128C00077000 | 11/4 1:33 PM | 77.00 | 1.72 | 0.32 | 3.25 | 0.00 | 0.00% | 2 | 26 | 66.46% | No |
| Z251128C00078000 | 11/5 11:21 AM | 78.00 | 1.29 | 0.01 | 2.75 | -0.96 | -42.67% | 1 | 73 | 64.01% | No |
| Z251128C00079000 | 11/4 9:41 AM | 79.00 | 1.19 | 0 | 2.29 | 0.00 | 0.00% | 4 | 4 | 61.60% | No |
| Z251128C00080000 | 11/5 2:00 PM | 80.00 | 0.90 | 0 | 1.86 | -0.19 | -17.43% | 52 | 41 | 59.01% | No |
| Z251128C00081000 | 11/3 10:23 AM | 81.00 | 1.03 | 0.07 | 2.8 | 0.00 | 0.00% | 1 | 6 | 55.76% | No |
| Z251128C00082000 | 11/5 11:21 AM | 82.00 | 0.57 | 0 | 1.87 | -0.58 | -50.43% | 1 | 24 | 50.02% | No |
| Z251128C00083000 | 10/31 10:22 AM | 83.00 | 0.71 | 0 | 2.57 | 0.00 | 0.00% | 1 | 4 | 59.94% | No |
| Z251128C00084000 | 10/29 12:27 PM | 84.00 | 1.61 | 0 | 2.47 | 0.00 | 0.00% | 1 | 1 | 62.21% | No |
| Z251128C00085000 | 10/29 12:17 PM | 85.00 | 1.38 | 0 | 2.41 | 0.00 | 0.00% | 1 | 27 | 64.75% | No |
| Z251128C00090000 | 10/24 2:02 PM | 90.00 | 1.52 | 0 | 1 | 0.00 | 0.00% | 2 | 2 | 61.28% | No |
| Z251128C00095000 | 10/27 3:19 PM | 95.00 | 0.70 | 0 | 2.2 | 0.00 | 0.00% | 0 | 1 | 89.26% | No |
| Z251128C00100000 | 10/31 3:56 PM | 100.00 | 0.06 | 0 | 2.17 | 0.00 | 0.00% | 1 | 1 | 100.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251128P00060000 | 10/28 10:45 AM | 60.00 | 0.43 | 0 | 2.3 | 0.00 | 0.00% | 1 | 5 | 80.03% | No |
| Z251128P00063000 | 10/29 3:43 PM | 63.00 | 1.38 | 0 | 2.47 | 0.00 | 0.00% | 30 | 30 | 67.99% | No |
| Z251128P00064000 | 11/3 2:48 PM | 64.00 | 0.47 | 0 | 1.5 | 0.00 | 0.00% | 3 | 5 | 52.54% | No |
| Z251128P00065000 | 11/5 2:20 PM | 65.00 | 0.71 | 0 | 1.34 | -0.36 | -33.64% | 1 | 4 | 60.69% | No |
| Z251128P00066000 | 10/31 1:35 PM | 66.00 | 0.87 | 0 | 2.84 | 0.00 | 0.00% | 3 | 6 | 57.37% | No |
| Z251128P00067000 | 11/5 1:53 PM | 67.00 | 0.87 | 0 | 3 | 0.00 | 0.00% | 1 | 11 | 53.88% | No |
| Z251128P00068000 | 11/4 10:12 AM | 68.00 | 1.02 | 0.97 | 2.34 | 0.00 | 0.00% | 20 | 11 | 51.44% | No |
| Z251128P00069000 | 10/31 9:30 AM | 69.00 | 2.51 | 1.21 | 3.4 | 0.00 | 0.00% | 1 | 5 | 56.32% | No |
| Z251128P00070000 | 10/24 1:31 PM | 70.00 | 1.84 | 0.34 | 3.8 | 0.00 | 0.00% | 1 | 1 | 72.36% | No |
| Z251128P00071000 | 10/16 1:20 PM | 71.00 | 3.80 | 0.7 | 4.15 | 0.00 | 0.00% | 0 | 2 | 70.83% | No |
| Z251128P00072000 | 11/4 12:48 PM | 72.00 | 2.25 | 0.39 | 4.5 | 0.00 | 0.00% | 1 | 3 | 68.92% | No |
| Z251128P00073000 | 10/31 10:32 AM | 73.00 | 3.05 | 2.68 | 5 | 0.00 | 0.00% | 30 | 30 | 52.76% | No |
| Z251128P00074000 | 11/4 12:48 PM | 74.00 | 3.12 | 1.42 | 5.35 | 0.00 | 0.00% | 1 | 4 | 65.94% | Yes |
| Z251128P00075000 | 10/31 3:27 PM | 75.00 | 3.87 | 3.8 | 5.95 | 0.00 | 0.00% | 18 | 20 | 51.44% | Yes |
| Z251128P00076000 | 10/31 11:53 AM | 76.00 | 5.05 | 4.45 | 6.65 | 0.00 | 0.00% | 17 | 27 | 52.12% | Yes |
| Z251128P00077000 | 11/5 10:40 AM | 77.00 | 4.71 | 3.25 | 7.25 | -2.24 | -32.23% | 1 | 5 | 66.89% | Yes |
| Z251128P00078000 | 10/31 1:46 PM | 78.00 | 6.46 | 4 | 8 | 0.00 | 0.00% | 1 | 1 | 68.04% | Yes |
| Z251128P00079000 | 10/31 3:13 PM | 79.00 | 6.55 | 4.75 | 8.8 | 0.00 | 0.00% | 4 | 4 | 69.58% | Yes |
| Z251128P00081000 | 11/4 10:37 AM | 81.00 | 7.80 | 6.4 | 10.4 | 0.00 | 0.00% | 3 | 8 | 71.80% | Yes |
| Z251128P00085000 | 10/30 3:35 PM | 85.00 | 13.40 | 10.05 | 14 | 0.00 | 0.00% | 0 | 25 | 79.69% | Yes |
