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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 11/5 12:30 PM | 17.50 | 45.85 | 65.45 | 66.85 | 0.00 | 0.00% | 1 | 4 | 561.87% | Yes |
| Z260116C00020000 | 5/16 10:27 AM | 20.00 | 50.16 | 47.5 | 49.35 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| Z260116C00022500 | 4/11 11:19 AM | 22.50 | 38.55 | 48.5 | 49.45 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| Z260116C00025000 | 9/10 9:59 AM | 25.00 | 63.60 | 43.35 | 47.2 | 0.00 | 0.00% | 3 | 83 | 0.00% | Yes |
| Z260116C00027500 | 9/13 9:50 AM | 27.50 | 33.10 | 37.1 | 38.05 | 0.00 | 0.00% | 10 | 21 | 0.00% | Yes |
| Z260116C00030000 | 10/27 9:47 AM | 30.00 | 48.10 | 41.6 | 45.45 | 0.00 | 0.00% | 1 | 78 | 120.80% | Yes |
| Z260116C00032500 | 10/2 2:00 PM | 32.50 | 34.95 | 29.6 | 31.15 | 0.00 | 0.00% | 4 | 68 | 0.00% | Yes |
| Z260116C00035000 | 9/11 12:31 PM | 35.00 | 54.15 | 33.55 | 37.4 | 0.00 | 0.00% | 1 | 268 | 0.00% | Yes |
| Z260116C00037500 | 9/8 10:04 AM | 37.50 | 53.85 | 0 | 0 | 0.00 | 0.00% | 13 | 38 | 0.00% | Yes |
| Z260116C00040000 | 10/8 1:09 PM | 40.00 | 31.94 | 31.7 | 35.55 | 0.00 | 0.00% | 1 | 250 | 89.26% | Yes |
| Z260116C00042500 | 9/18 11:44 AM | 42.50 | 47.62 | 29.2 | 33.15 | 0.00 | 0.00% | 1 | 200 | 83.20% | Yes |
| Z260116C00045000 | 11/5 12:44 PM | 45.00 | 28.50 | 26.8 | 30.7 | -16.72 | -36.97% | 2 | 98 | 77.88% | Yes |
| Z260116C00047500 | 4/23 11:01 AM | 47.50 | 23.05 | 22.05 | 22.4 | 0.00 | 0.00% | 1 | 47 | 0.00% | Yes |
| Z260116C00050000 | 10/29 3:02 PM | 50.00 | 23.00 | 21.95 | 25.9 | 0.00 | 0.00% | 2 | 222 | 67.72% | Yes |
| Z260116C00052500 | 10/31 2:53 PM | 52.50 | 22.65 | 19.6 | 23.5 | 0.00 | 0.00% | 1 | 228 | 63.23% | Yes |
| Z260116C00055000 | 10/16 10:00 AM | 55.00 | 21.50 | 17.25 | 20 | 0.00 | 0.00% | 3 | 727 | 70.65% | Yes |
| Z260116C00057500 | 10/31 9:51 AM | 57.50 | 17.10 | 15 | 18.65 | 0.00 | 0.00% | 1 | 77 | 53.96% | Yes |
| Z260116C00060000 | 10/31 10:04 AM | 60.00 | 15.20 | 12.8 | 16.5 | 0.00 | 0.00% | 1 | 376 | 51.34% | Yes |
| Z260116C00062500 | 11/5 12:50 PM | 62.50 | 12.71 | 10.7 | 14.6 | -0.59 | -4.44% | 4 | 119 | 69.48% | Yes |
| Z260116C00065000 | 11/5 11:53 AM | 65.00 | 10.85 | 9 | 12.6 | 0.30 | 2.84% | 1 | 157 | 65.28% | Yes |
| Z260116C00067500 | 10/30 3:14 PM | 67.50 | 9.00 | 7.65 | 10.55 | 0.00 | 0.00% | 8 | 222 | 60.13% | Yes |
| Z260116C00070000 | 11/5 2:05 PM | 70.00 | 7.70 | 7.2 | 9.2 | 0.10 | 1.32% | 19 | 359 | 52.00% | Yes |
| Z260116C00072500 | 11/5 12:11 PM | 72.50 | 5.85 | 5.4 | 7.3 | -1.10 | -15.83% | 26 | 227 | 54.66% | Yes |
| Z260116C00075000 | 11/5 1:50 PM | 75.00 | 4.90 | 4.65 | 6.3 | 0.10 | 2.08% | 29 | 8578 | 55.36% | No |
| Z260116C00077500 | 11/5 3:57 PM | 77.50 | 3.80 | 3.65 | 4.1 | 0.05 | 1.33% | 20 | 636 | 45.64% | No |
| Z260116C00080000 | 11/5 3:57 PM | 80.00 | 2.91 | 2.83 | 5 | -0.09 | -3.00% | 63 | 3604 | 50.61% | No |
| Z260116C00082500 | 11/5 11:00 AM | 82.50 | 2.13 | 2.17 | 3.15 | -0.16 | -6.99% | 91 | 617 | 50.02% | No |
| Z260116C00085000 | 11/5 1:23 PM | 85.00 | 1.71 | 1.6 | 1.89 | 0.02 | 1.18% | 1 | 874 | 43.68% | No |
| Z260116C00087500 | 11/5 2:03 PM | 87.50 | 1.38 | 1.21 | 1.76 | 0.08 | 6.15% | 11 | 218 | 46.83% | No |
| Z260116C00090000 | 11/5 3:03 PM | 90.00 | 0.98 | 0.59 | 1.1 | -0.02 | -2.00% | 11 | 729 | 43.36% | No |
| Z260116C00092500 | 11/5 3:08 PM | 92.50 | 0.74 | 0.18 | 0.8 | -0.55 | -42.64% | 14 | 165 | 42.82% | No |
| Z260116C00095000 | 11/5 3:50 PM | 95.00 | 0.55 | 0.36 | 1.01 | -0.06 | -9.84% | 2 | 1171 | 49.19% | No |
| Z260116C00100000 | 11/5 12:09 PM | 100.00 | 0.30 | 0.25 | 1.46 | -0.03 | -9.09% | 52 | 2263 | 53.15% | No |
| Z260116C00105000 | 10/30 10:06 AM | 105.00 | 0.46 | 0.01 | 0.54 | 0.00 | 0.00% | 2 | 619 | 52.88% | No |
| Z260116C00110000 | 11/5 12:35 PM | 110.00 | 0.14 | 0 | 0.22 | -0.08 | -36.36% | 24 | 1409 | 48.83% | No |
| Z260116C00115000 | 11/5 3:24 PM | 115.00 | 0.06 | 0 | 2 | -0.34 | -85.00% | 31 | 612 | 71.68% | No |
| Z260116C00120000 | 11/4 10:50 AM | 120.00 | 0.05 | 0 | 0.38 | 0.00 | 0.00% | 10 | 262 | 55.66% | No |
| Z260116C00125000 | 11/5 3:03 PM | 125.00 | 0.03 | 0 | 0.37 | -0.02 | -40.00% | 5 | 653 | 59.08% | No |
| Z260116C00130000 | 11/4 9:34 AM | 130.00 | 0.03 | 0.02 | 0.36 | 0.00 | 0.00% | 1 | 469 | 62.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 10/3 9:30 AM | 17.50 | 0.10 | 0 | 2.13 | 0.00 | 0.00% | 1 | 32 | 222.07% | No |
| Z260116P00020000 | 8/18 12:01 PM | 20.00 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 10 | 31 | 202.15% | No |
| Z260116P00022500 | 4/2 1:12 PM | 22.50 | 0.32 | 0.12 | 0.79 | 0.00 | 0.00% | 32 | 126 | 153.61% | No |
| Z260116P00025000 | 3/4 9:41 AM | 25.00 | 0.43 | 0 | 0 | 0.00 | 0.00% | 15 | 0 | 50.00% | No |
| Z260116P00027500 | 7/21 9:30 AM | 27.50 | 0.11 | 0 | 2.15 | 0.00 | 0.00% | 5 | 5 | 156.25% | No |
| Z260116P00030000 | 8/27 3:06 PM | 30.00 | 0.05 | 0 | 2.17 | 0.00 | 0.00% | 1 | 185 | 144.19% | No |
| Z260116P00032500 | 5/8 2:04 PM | 32.50 | 0.58 | 0.05 | 0.94 | 0.00 | 0.00% | 2 | 14 | 111.04% | No |
| Z260116P00035000 | 10/20 9:30 AM | 35.00 | 0.10 | 0 | 1.55 | 0.00 | 0.00% | 3 | 668 | 112.60% | No |
| Z260116P00037500 | 7/21 9:30 AM | 37.50 | 0.30 | 0 | 0.62 | 0.00 | 0.00% | 2 | 110 | 85.35% | No |
| Z260116P00040000 | 11/3 2:30 PM | 40.00 | 0.25 | 0 | 2.17 | 0.00 | 0.00% | 1 | 444 | 103.42% | No |
| Z260116P00042500 | 11/4 2:34 PM | 42.50 | 0.10 | 0 | 0.43 | 0.00 | 0.00% | 1 | 528 | 66.50% | No |
| Z260116P00045000 | 10/28 1:55 PM | 45.00 | 0.12 | 0 | 2.22 | 0.00 | 0.00% | 1 | 761 | 87.26% | No |
| Z260116P00047500 | 7/18 3:22 PM | 47.50 | 0.76 | 0 | 2.47 | 0.00 | 0.00% | 15 | 723 | 81.96% | No |
| Z260116P00050000 | 10/30 2:58 PM | 50.00 | 0.52 | 0 | 0.44 | 0.00 | 0.00% | 1 | 955 | 56.74% | No |
| Z260116P00052500 | 10/31 2:48 PM | 52.50 | 0.38 | 0.01 | 0.56 | 0.00 | 0.00% | 1 | 614 | 53.76% | No |
| Z260116P00055000 | 11/3 2:28 PM | 55.00 | 0.39 | 0.02 | 0.75 | 0.00 | 0.00% | 1 | 226 | 51.56% | No |
| Z260116P00057500 | 10/30 3:51 PM | 57.50 | 1.39 | 0.05 | 0.74 | 0.00 | 0.00% | 26 | 239 | 45.19% | No |
| Z260116P00060000 | 11/5 11:16 AM | 60.00 | 1.00 | 0.87 | 1.11 | -0.03 | -2.91% | 1 | 229 | 44.68% | No |
| Z260116P00062500 | 11/5 2:16 PM | 62.50 | 1.25 | 1.34 | 1.44 | 0.03 | 2.46% | 123 | 609 | 42.24% | No |
| Z260116P00065000 | 11/4 10:06 AM | 65.00 | 1.80 | 1.02 | 2.93 | 0.00 | 0.00% | 34 | 287 | 50.27% | No |
| Z260116P00067500 | 11/4 2:30 PM | 67.50 | 2.75 | 2.19 | 4.6 | 0.00 | 0.00% | 6 | 280 | 56.58% | No |
| Z260116P00070000 | 11/5 11:59 AM | 70.00 | 3.55 | 2.02 | 4.8 | -1.65 | -31.73% | 17 | 935 | 49.02% | No |
| Z260116P00072500 | 11/5 11:55 AM | 72.50 | 4.60 | 4.45 | 6.65 | 0.15 | 3.37% | 3 | 1162 | 53.74% | No |
| Z260116P00075000 | 11/5 2:07 PM | 75.00 | 5.72 | 4.6 | 7.95 | -0.03 | -0.52% | 5 | 4706 | 52.91% | Yes |
| Z260116P00077500 | 11/5 10:59 AM | 77.50 | 7.45 | 7.5 | 8.95 | 0.35 | 4.93% | 28 | 577 | 48.63% | Yes |
| Z260116P00080000 | 11/5 10:57 AM | 80.00 | 9.20 | 7.15 | 11.1 | 0.35 | 3.95% | 10 | 1754 | 52.34% | Yes |
| Z260116P00082500 | 10/30 3:20 PM | 82.50 | 13.20 | 9.7 | 12.45 | 0.00 | 0.00% | 9 | 571 | 48.60% | Yes |
| Z260116P00085000 | 10/31 9:30 AM | 85.00 | 15.60 | 11.35 | 14.55 | 0.00 | 0.00% | 4 | 256 | 50.17% | Yes |
| Z260116P00087500 | 10/31 11:08 AM | 87.50 | 14.90 | 13.1 | 16.8 | 0.00 | 0.00% | 1 | 239 | 52.52% | Yes |
| Z260116P00090000 | 11/5 12:44 PM | 90.00 | 17.23 | 15.3 | 19.2 | 2.33 | 15.64% | 1 | 115 | 55.85% | Yes |
| Z260116P00092500 | 9/19 3:53 PM | 92.50 | 10.60 | 19.35 | 21.05 | 0.00 | 0.00% | 9 | 30 | 52.88% | Yes |
| Z260116P00095000 | 9/19 11:44 AM | 95.00 | 11.85 | 21.35 | 23.2 | 0.00 | 0.00% | 2 | 33 | 52.20% | Yes |
| Z260116P00100000 | 9/8 12:22 PM | 100.00 | 13.35 | 0 | 0 | 0.00 | 0.00% | 34 | 54 | 0.00% | Yes |
| Z260116P00105000 | 9/2 9:30 AM | 105.00 | 23.23 | 27.75 | 30.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| Z260116P00115000 | 5/8 3:45 PM | 115.00 | 46.71 | 42.85 | 46.65 | 0.00 | 0.00% | 0 | 0 | 95.46% | Yes |
| Z260116P00130000 | 9/24 10:11 AM | 130.00 | 49.75 | 50.75 | 54.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
