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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260220C00035000 | 9/8 10:04 AM | 35.00 | 56.65 | 0 | 0 | 0.00 | 0.00% | 4 | 5 | 0.00% | Yes |
| Z260220C00045000 | 9/8 10:07 AM | 45.00 | 46.95 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| Z260220C00050000 | 7/29 2:11 PM | 50.00 | 32.75 | 31 | 31.45 | 0.00 | 0.00% | 0 | 1 | 134.91% | Yes |
| Z260220C00060000 | 11/3 2:48 PM | 60.00 | 18.20 | 14.6 | 18.1 | 0.00 | 0.00% | 5 | 11 | 57.83% | Yes |
| Z260220C00062500 | 10/24 9:51 AM | 62.50 | 19.80 | 12.45 | 16.15 | 0.00 | 0.00% | 2 | 19 | 54.61% | Yes |
| Z260220C00065000 | 10/29 10:29 AM | 65.00 | 14.01 | 10.55 | 14.05 | 0.00 | 0.00% | 1 | 5 | 51.34% | Yes |
| Z260220C00067500 | 10/13 10:48 AM | 67.50 | 9.87 | 9.1 | 12.55 | 0.00 | 0.00% | 2 | 97 | 51.23% | Yes |
| Z260220C00070000 | 11/3 3:56 PM | 70.00 | 11.00 | 8.85 | 11.15 | 0.00 | 0.00% | 4 | 31 | 54.57% | Yes |
| Z260220C00072500 | 11/5 10:49 AM | 72.50 | 7.90 | 7.75 | 9.55 | -0.04 | -0.50% | 2 | 160 | 53.52% | Yes |
| Z260220C00075000 | 11/5 3:33 PM | 75.00 | 6.85 | 6.55 | 8.95 | -0.45 | -6.16% | 19 | 248 | 54.61% | No |
| Z260220C00077500 | 11/5 2:23 PM | 77.50 | 5.90 | 5.45 | 7.9 | -0.10 | -1.67% | 28 | 187 | 53.89% | No |
| Z260220C00080000 | 11/5 11:20 AM | 80.00 | 4.80 | 4.55 | 7.05 | -0.35 | -6.80% | 30 | 2489 | 53.78% | No |
| Z260220C00082500 | 11/3 10:25 AM | 82.50 | 4.65 | 3.75 | 5.3 | 0.00 | 0.00% | 5 | 225 | 50.38% | No |
| Z260220C00085000 | 11/5 2:41 PM | 85.00 | 3.55 | 3.1 | 5 | -0.20 | -5.33% | 1 | 277 | 51.62% | No |
| Z260220C00087500 | 11/4 3:47 PM | 87.50 | 2.93 | 2.56 | 4.1 | 0.00 | 0.00% | 3 | 231 | 50.60% | No |
| Z260220C00090000 | 11/4 3:58 PM | 90.00 | 2.26 | 2.09 | 2.5 | 0.00 | 0.00% | 1 | 298 | 47.97% | No |
| Z260220C00092500 | 11/3 11:25 AM | 92.50 | 2.75 | 1.72 | 2.48 | 0.00 | 0.00% | 8 | 105 | 51.20% | No |
| Z260220C00095000 | 11/5 2:04 PM | 95.00 | 1.65 | 1.4 | 2.04 | -0.16 | -8.84% | 5 | 510 | 50.61% | No |
| Z260220C00100000 | 11/4 10:25 AM | 100.00 | 1.08 | 0.79 | 1.46 | -0.12 | -10.00% | 1 | 166 | 50.66% | No |
| Z260220C00105000 | 11/3 11:22 AM | 105.00 | 1.00 | 0.42 | 1.08 | 0.00 | 0.00% | 6 | 43 | 51.25% | No |
| Z260220C00110000 | 10/28 3:59 PM | 110.00 | 1.00 | 0.25 | 2.61 | 0.00 | 0.00% | 2 | 185 | 60.03% | No |
| Z260220C00115000 | 10/30 10:02 AM | 115.00 | 0.81 | 0 | 1.93 | 0.00 | 0.00% | 1 | 16 | 58.30% | No |
| Z260220C00120000 | 10/30 2:47 PM | 120.00 | 0.39 | 0 | 2.36 | 0.00 | 0.00% | 25 | 20 | 65.19% | No |
| Z260220C00125000 | 9/17 2:52 PM | 125.00 | 1.90 | 0.26 | 2.55 | 0.00 | 0.00% | 0 | 1 | 71.90% | No |
| Z260220C00130000 | 9/4 9:46 AM | 130.00 | 0.65 | 0.25 | 0.73 | 0.00 | 0.00% | 0 | 4 | 60.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260220P00035000 | 9/5 11:47 AM | 35.00 | 0.50 | 0.01 | 0.78 | 0.00 | 0.00% | 1 | 21 | 79.98% | No |
| Z260220P00037500 | 10/30 10:31 AM | 37.50 | 0.24 | 0.04 | 2.27 | 0.00 | 0.00% | 2 | 2 | 93.85% | No |
| Z260220P00040000 | 10/24 10:33 AM | 40.00 | 0.24 | 0 | 2.1 | 0.00 | 0.00% | 23 | 28 | 84.11% | No |
| Z260220P00042500 | 9/12 9:34 AM | 42.50 | 0.26 | 0 | 2.7 | 0.00 | 0.00% | 1 | 2 | 82.69% | No |
| Z260220P00045000 | 9/8 9:32 AM | 45.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 25.00% | No |
| Z260220P00047500 | 10/31 3:18 PM | 47.50 | 0.60 | 0 | 2.34 | 0.00 | 0.00% | 27 | 99 | 66.19% | No |
| Z260220P00050000 | 11/3 12:50 PM | 50.00 | 0.67 | 0.01 | 1.05 | 0.00 | 0.00% | 25 | 62 | 58.13% | No |
| Z260220P00055000 | 10/30 11:44 AM | 55.00 | 1.90 | 0.61 | 1.83 | 0.00 | 0.00% | 1 | 7 | 56.40% | No |
| Z260220P00060000 | 11/5 11:03 AM | 60.00 | 2.14 | 1.75 | 2.74 | -0.25 | -10.46% | 10 | 43 | 52.76% | No |
| Z260220P00062500 | 10/29 10:16 AM | 62.50 | 2.84 | 2.12 | 3.75 | 0.00 | 0.00% | 1 | 70 | 54.47% | No |
| Z260220P00065000 | 10/28 11:11 AM | 65.00 | 3.30 | 2.01 | 5.45 | 0.00 | 0.00% | 50 | 897 | 60.00% | No |
| Z260220P00067500 | 10/31 10:23 AM | 67.50 | 4.96 | 2.72 | 5.75 | 0.00 | 0.00% | 6 | 90 | 54.40% | No |
| Z260220P00070000 | 11/5 11:42 AM | 70.00 | 5.30 | 4.95 | 7.2 | 0.00 | 0.00% | 18 | 526 | 56.10% | No |
| Z260220P00072500 | 11/5 1:37 PM | 72.50 | 6.48 | 6.05 | 8.25 | 0.08 | 1.25% | 49 | 252 | 54.36% | No |
| Z260220P00075000 | 11/5 1:47 PM | 75.00 | 7.83 | 7.35 | 9.55 | 0.16 | 2.09% | 5 | 560 | 53.54% | Yes |
| Z260220P00077500 | 11/5 11:13 AM | 77.50 | 9.35 | 8.75 | 11.1 | 0.70 | 8.09% | 30 | 72 | 53.61% | Yes |
| Z260220P00080000 | 11/5 10:28 AM | 80.00 | 10.35 | 10.35 | 12.55 | -0.45 | -4.17% | 15 | 79 | 52.38% | Yes |
| Z260220P00082500 | 11/4 10:59 AM | 82.50 | 11.85 | 10.45 | 14.4 | 0.00 | 0.00% | 23 | 176 | 53.08% | Yes |
| Z260220P00085000 | 10/22 10:08 AM | 85.00 | 13.50 | 12.25 | 16.2 | 0.00 | 0.00% | 7 | 29 | 52.87% | Yes |
| Z260220P00087500 | 10/22 10:05 AM | 87.50 | 15.20 | 14.2 | 18.15 | 0.00 | 0.00% | 4 | 32 | 53.13% | Yes |
| Z260220P00090000 | 10/24 10:26 AM | 90.00 | 15.30 | 16.25 | 20.15 | 0.00 | 0.00% | 2 | 29 | 53.25% | Yes |
| Z260220P00092500 | 10/21 12:44 PM | 92.50 | 17.75 | 18.4 | 22.25 | 0.00 | 0.00% | 12 | 18 | 53.64% | Yes |
| Z260220P00095000 | 9/19 10:11 AM | 95.00 | 12.10 | 22.05 | 23.95 | 0.00 | 0.00% | 1 | 4 | 50.10% | Yes |
| Z260220P00120000 | 9/29 9:34 AM | 120.00 | 40.65 | 46.45 | 50.25 | 0.00 | 0.00% | 3 | 0 | 67.85% | Yes |
| Z260220P00130000 | 9/17 9:30 AM | 130.00 | 38.20 | 54.9 | 59 | 0.00 | 0.00% | 0 | 0 | 83.03% | Yes |
