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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 4/22 10:15 AM | 20.00 | 24.65 | 22.55 | 26.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| Z251219C00030000 | 10/27 9:43 AM | 30.00 | 48.00 | 41.4 | 45.3 | 0.00 | 0.00% | 1 | 34 | 142.19% | Yes |
| Z251219C00032500 | 5/22 3:52 PM | 32.50 | 34.33 | 36.35 | 38.7 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| Z251219C00035000 | 10/30 9:42 AM | 35.00 | 36.95 | 36.4 | 40.35 | 0.00 | 0.00% | 5 | 27 | 121.48% | Yes |
| Z251219C00037500 | 8/25 9:31 AM | 37.50 | 50.65 | 42.25 | 42.65 | 0.00 | 0.00% | 1 | 144 | 278.96% | Yes |
| Z251219C00040000 | 9/24 10:22 AM | 40.00 | 41.20 | 35.75 | 39.7 | 0.00 | 0.00% | 1 | 14 | 216.85% | Yes |
| Z251219C00042500 | 8/21 3:46 PM | 42.50 | 39.65 | 36.4 | 37.8 | 0.00 | 0.00% | 1 | 32 | 234.57% | Yes |
| Z251219C00045000 | 10/31 3:51 PM | 45.00 | 29.87 | 26.45 | 30.5 | 0.00 | 0.00% | 1 | 161 | 89.16% | Yes |
| Z251219C00047500 | 5/30 11:58 AM | 47.50 | 22.30 | 24.7 | 25.15 | 0.00 | 0.00% | 3 | 51 | 0.00% | Yes |
| Z251219C00050000 | 11/4 10:08 AM | 50.00 | 23.95 | 21.55 | 25.55 | 0.00 | 0.00% | 5 | 98 | 75.39% | Yes |
| Z251219C00052500 | 1/10 2:25 PM | 52.50 | 24.46 | 29.75 | 30.6 | 0.00 | 0.00% | 2 | 0 | 214.80% | Yes |
| Z251219C00055000 | 10/1 10:33 AM | 55.00 | 20.00 | 16.65 | 20.75 | 0.00 | 0.00% | 4 | 662 | 63.97% | Yes |
| Z251219C00057500 | 7/15 3:50 PM | 57.50 | 22.17 | 23.1 | 23.55 | 0.00 | 0.00% | 1 | 46 | 160.23% | Yes |
| Z251219C00060000 | 11/4 11:56 AM | 60.00 | 14.60 | 12.4 | 14.55 | 0.00 | 0.00% | 1 | 1092 | 64.09% | Yes |
| Z251219C00062500 | 11/5 10:32 AM | 62.50 | 11.96 | 10.1 | 12.25 | 0.01 | 0.08% | 2 | 252 | 58.15% | Yes |
| Z251219C00065000 | 11/3 10:51 AM | 65.00 | 11.50 | 8.2 | 10.1 | 0.00 | 0.00% | 25 | 177 | 53.61% | Yes |
| Z251219C00067500 | 10/31 10:40 AM | 67.50 | 8.48 | 6.75 | 9.55 | 0.00 | 0.00% | 2 | 24 | 50.39% | Yes |
| Z251219C00070000 | 11/3 11:48 AM | 70.00 | 9.05 | 4.3 | 6.45 | 0.00 | 0.00% | 1 | 2742 | 48.34% | Yes |
| Z251219C00072500 | 11/5 2:24 PM | 72.50 | 4.90 | 4.6 | 5.4 | -0.45 | -8.41% | 2 | 385 | 50.98% | Yes |
| Z251219C00075000 | 11/5 3:06 PM | 75.00 | 3.83 | 3.45 | 4.5 | -0.02 | -0.52% | 11 | 650 | 53.03% | No |
| Z251219C00077500 | 11/5 10:45 AM | 77.50 | 2.44 | 2.49 | 4.7 | -0.46 | -15.86% | 30 | 275 | 53.28% | No |
| Z251219C00080000 | 11/5 2:19 PM | 80.00 | 1.98 | 1.2 | 2.08 | -0.06 | -2.94% | 39 | 5071 | 45.17% | No |
| Z251219C00082500 | 11/4 1:25 PM | 82.50 | 1.40 | 0.98 | 1.83 | 0.00 | 0.00% | 101 | 1427 | 49.00% | No |
| Z251219C00085000 | 11/4 3:16 PM | 85.00 | 0.91 | 0 | 1.4 | 0.00 | 0.00% | 5 | 2951 | 49.51% | No |
| Z251219C00087500 | 11/5 2:50 PM | 87.50 | 0.61 | 0.35 | 0.86 | -0.39 | -39.00% | 1 | 329 | 46.68% | No |
| Z251219C00090000 | 11/5 3:19 PM | 90.00 | 0.48 | 0.24 | 0.86 | 0.02 | 4.35% | 11 | 5329 | 51.42% | No |
| Z251219C00092500 | 11/5 2:17 PM | 92.50 | 0.28 | 0 | 0.67 | -0.05 | -15.15% | 11 | 282 | 52.20% | No |
| Z251219C00095000 | 11/4 3:51 PM | 95.00 | 0.19 | 0 | 0.97 | 0.00 | 0.00% | 8 | 416 | 52.00% | No |
| Z251219C00100000 | 10/31 3:29 PM | 100.00 | 0.14 | 0 | 2.19 | 0.00 | 0.00% | 60 | 415 | 72.66% | No |
| Z251219C00105000 | 10/31 10:00 AM | 105.00 | 0.14 | 0 | 1 | 0.00 | 0.00% | 4 | 84 | 66.55% | No |
| Z251219C00110000 | 10/27 1:05 PM | 110.00 | 0.22 | 0 | 2.14 | 0.00 | 0.00% | 15 | 185 | 86.72% | No |
| Z251219C00115000 | 10/31 3:56 PM | 115.00 | 0.05 | 0.01 | 2.13 | 0.00 | 0.00% | 1 | 51 | 93.21% | No |
| Z251219C00120000 | 10/1 3:18 PM | 120.00 | 0.21 | 0 | 2.13 | 0.00 | 0.00% | 10 | 149 | 99.17% | No |
| Z251219C00125000 | 9/26 10:28 AM | 125.00 | 0.16 | 0 | 0 | 0.00 | 0.00% | 100 | 377 | 25.00% | No |
| Z251219C00130000 | 10/17 10:06 AM | 130.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 1 | 5 | 83.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 9/25 9:30 AM | 17.50 | 0.03 | 0 | 1 | 0.00 | 0.00% | 1 | 14 | 240.63% | No |
| Z251219P00020000 | 6/5 11:14 AM | 20.00 | 0.05 | 0 | 0.46 | 0.00 | 0.00% | 1 | 5 | 190.62% | No |
| Z251219P00022500 | 6/30 1:23 PM | 22.50 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 2 | 8 | 236.43% | No |
| Z251219P00025000 | 5/8 2:38 PM | 25.00 | 0.21 | 0 | 2.21 | 0.00 | 0.00% | 35 | 64 | 218.85% | No |
| Z251219P00027500 | 7/23 2:34 PM | 27.50 | 0.05 | 0 | 2.14 | 0.00 | 0.00% | 1 | 3 | 199.61% | No |
| Z251219P00030000 | 7/28 12:46 PM | 30.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 6 | 201 | 183.98% | No |
| Z251219P00032500 | 7/21 9:30 AM | 32.50 | 0.14 | 0 | 2.16 | 0.00 | 0.00% | 5 | 80 | 169.68% | No |
| Z251219P00035000 | 8/28 12:58 PM | 35.00 | 0.04 | 0 | 0.46 | 0.00 | 0.00% | 1 | 242 | 112.89% | No |
| Z251219P00037500 | 10/16 1:57 PM | 37.50 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 2 | 102 | 143.26% | No |
| Z251219P00040000 | 7/28 9:30 AM | 40.00 | 0.20 | 0 | 2.23 | 0.00 | 0.00% | 1 | 379 | 133.25% | No |
| Z251219P00042500 | 7/21 9:30 AM | 42.50 | 0.40 | 0 | 2.26 | 0.00 | 0.00% | 5 | 176 | 122.66% | No |
| Z251219P00045000 | 10/16 12:38 PM | 45.00 | 0.09 | 0 | 2.16 | 0.00 | 0.00% | 2 | 73 | 110.74% | No |
| Z251219P00047500 | 9/26 3:45 PM | 47.50 | 0.28 | 0 | 0 | 0.00 | 0.00% | 5 | 108 | 25.00% | No |
| Z251219P00050000 | 10/30 3:55 PM | 50.00 | 0.36 | 0 | 1.13 | 0.00 | 0.00% | 30 | 261 | 76.95% | No |
| Z251219P00052500 | 10/15 10:37 AM | 52.50 | 0.64 | 0 | 0.62 | 0.00 | 0.00% | 300 | 317 | 60.01% | No |
| Z251219P00055000 | 11/5 11:46 AM | 55.00 | 0.27 | 0.16 | 0.3 | -0.01 | -3.57% | 35 | 179 | 52.64% | No |
| Z251219P00057500 | 11/5 2:17 PM | 57.50 | 0.38 | 0.08 | 0.72 | -0.14 | -26.92% | 10 | 455 | 57.32% | No |
| Z251219P00060000 | 11/5 2:17 PM | 60.00 | 0.64 | 0.12 | 1.01 | -0.16 | -20.00% | 16 | 432 | 55.32% | No |
| Z251219P00062500 | 11/3 1:20 PM | 62.50 | 0.70 | 0.5 | 1.25 | 0.00 | 0.00% | 100 | 1115 | 51.07% | No |
| Z251219P00065000 | 11/3 3:27 PM | 65.00 | 1.12 | 0.96 | 1.66 | 0.00 | 0.00% | 29 | 523 | 48.27% | No |
| Z251219P00067500 | 11/4 3:55 PM | 67.50 | 1.99 | 1.45 | 3.25 | 0.00 | 0.00% | 1 | 445 | 57.52% | No |
| Z251219P00070000 | 11/5 1:24 PM | 70.00 | 2.70 | 2.26 | 2.89 | -0.05 | -1.82% | 3 | 705 | 42.80% | No |
| Z251219P00072500 | 11/5 3:56 PM | 72.50 | 4.61 | 3.65 | 4.25 | 1.02 | 28.41% | 30 | 469 | 44.80% | No |
| Z251219P00075000 | 11/5 12:12 PM | 75.00 | 5.05 | 4.2 | 7.05 | 0.69 | 15.83% | 7 | 691 | 58.77% | Yes |
| Z251219P00077500 | 11/4 3:30 PM | 77.50 | 6.45 | 6.5 | 8.6 | 0.00 | 0.00% | 6 | 457 | 58.69% | Yes |
| Z251219P00080000 | 11/3 12:12 PM | 80.00 | 6.67 | 6.75 | 10.35 | 0.00 | 0.00% | 1 | 270 | 59.19% | Yes |
| Z251219P00082500 | 11/5 9:56 AM | 82.50 | 9.65 | 8.25 | 12.25 | 0.37 | 3.99% | 8 | 218 | 59.96% | Yes |
| Z251219P00085000 | 11/3 2:33 PM | 85.00 | 10.47 | 10.4 | 14.45 | 0.00 | 0.00% | 1 | 131 | 63.01% | Yes |
| Z251219P00087500 | 10/6 11:23 AM | 87.50 | 14.40 | 12.65 | 16.55 | 0.00 | 0.00% | 4 | 249 | 64.04% | Yes |
| Z251219P00090000 | 11/5 12:44 PM | 90.00 | 17.03 | 15 | 18.95 | 3.71 | 27.85% | 4 | 246 | 68.19% | Yes |
| Z251219P00092500 | 10/23 3:55 PM | 92.50 | 16.00 | 17.4 | 21.35 | 0.00 | 0.00% | 3 | 60 | 71.90% | Yes |
| Z251219P00095000 | 9/23 1:43 PM | 95.00 | 17.00 | 0 | 0 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| Z251219P00100000 | 8/29 11:55 AM | 100.00 | 16.77 | 25.15 | 26.4 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| Z251219P00105000 | 12/27 11:19 AM | 105.00 | 31.65 | 25.5 | 26.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| Z251219P00110000 | 9/8 10:19 AM | 110.00 | 20.69 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| Z251219P00120000 | 9/22 9:30 AM | 120.00 | 36.25 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
