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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260320C00032500 | 5/6 10:21 AM | 32.50 | 37.65 | 37.35 | 40.3 | 0.00 | 0.00% | 7 | 18 | 0.00% | Yes |
| Z260320C00035000 | 10/14 3:17 PM | 35.00 | 38.85 | 37.05 | 40.9 | 0.00 | 0.00% | 1 | 14 | 86.23% | Yes |
| Z260320C00037500 | 5/2 10:03 AM | 37.50 | 34.00 | 31.65 | 32.4 | 0.00 | 0.00% | 5 | 25 | 0.00% | Yes |
| Z260320C00040000 | 9/8 11:36 AM | 40.00 | 52.90 | 0 | 0 | 0.00 | 0.00% | 3 | 25 | 0.00% | Yes |
| Z260320C00042500 | 10/14 11:51 AM | 42.50 | 31.05 | 29.85 | 33.8 | 0.00 | 0.00% | 1 | 54 | 72.71% | Yes |
| Z260320C00045000 | 9/8 10:04 AM | 45.00 | 47.15 | 0 | 0 | 0.00 | 0.00% | 1 | 22 | 0.00% | Yes |
| Z260320C00047500 | 9/17 10:41 AM | 47.50 | 45.73 | 25.5 | 29.4 | 0.00 | 0.00% | 6 | 6 | 68.80% | Yes |
| Z260320C00050000 | 5/8 11:24 AM | 50.00 | 23.35 | 24.35 | 24.95 | 0.00 | 0.00% | 0 | 1 | 59.16% | Yes |
| Z260320C00052500 | 10/21 10:23 AM | 52.50 | 26.65 | 20.9 | 24.8 | 0.00 | 0.00% | 1 | 17 | 60.91% | Yes |
| Z260320C00055000 | 5/23 1:44 PM | 55.00 | 17.90 | 18.45 | 19.6 | 0.00 | 0.00% | 1 | 3 | 47.49% | Yes |
| Z260320C00057500 | 10/31 1:24 PM | 57.50 | 19.20 | 16.8 | 20.7 | 0.00 | 0.00% | 2 | 21 | 56.84% | Yes |
| Z260320C00060000 | 11/3 11:56 AM | 60.00 | 19.20 | 14.95 | 18.7 | 0.00 | 0.00% | 2 | 33 | 55.08% | Yes |
| Z260320C00062500 | 10/31 1:24 PM | 62.50 | 15.25 | 13.15 | 16.65 | 0.00 | 0.00% | 42 | 76 | 52.83% | Yes |
| Z260320C00065000 | 10/31 1:25 PM | 65.00 | 13.70 | 11.35 | 15.25 | 0.00 | 0.00% | 10 | 142 | 52.23% | Yes |
| Z260320C00067500 | 10/31 1:24 PM | 67.50 | 12.10 | 9.75 | 13.65 | 0.00 | 0.00% | 4 | 1671 | 50.99% | Yes |
| Z260320C00070000 | 11/5 11:49 AM | 70.00 | 10.40 | 9.95 | 11 | -0.25 | -2.35% | 5 | 442 | 51.38% | Yes |
| Z260320C00072500 | 11/5 10:46 AM | 72.50 | 8.75 | 8.55 | 10.95 | -0.70 | -7.41% | 5 | 145 | 53.94% | Yes |
| Z260320C00075000 | 11/5 10:46 AM | 75.00 | 7.55 | 7.35 | 8 | -0.65 | -7.93% | 18 | 165 | 50.03% | No |
| Z260320C00077500 | 11/4 10:56 AM | 77.50 | 6.95 | 6.25 | 8.65 | 0.00 | 0.00% | 4 | 329 | 52.36% | No |
| Z260320C00080000 | 11/4 11:26 AM | 80.00 | 6.02 | 5.35 | 7.7 | 0.00 | 0.00% | 28 | 291 | 52.01% | No |
| Z260320C00082500 | 11/5 10:41 AM | 82.50 | 4.75 | 4.45 | 6.35 | -0.35 | -6.86% | 11 | 217 | 55.48% | No |
| Z260320C00085000 | 11/5 10:50 AM | 85.00 | 3.90 | 3.75 | 6.2 | -1.25 | -24.27% | 7 | 437 | 51.54% | No |
| Z260320C00087500 | 10/30 2:56 PM | 87.50 | 4.00 | 3.15 | 5.3 | 0.00 | 0.00% | 17 | 344 | 50.70% | No |
| Z260320C00090000 | 11/4 2:03 PM | 90.00 | 3.15 | 2.63 | 4.6 | 0.00 | 0.00% | 5 | 611 | 50.24% | No |
| Z260320C00092500 | 10/30 2:01 PM | 92.50 | 3.20 | 2.02 | 4.6 | 0.00 | 0.00% | 30 | 717 | 51.39% | No |
| Z260320C00095000 | 10/31 11:01 AM | 95.00 | 2.33 | 1.78 | 4.15 | 0.00 | 0.00% | 1 | 272 | 51.95% | No |
| Z260320C00100000 | 11/4 11:26 AM | 100.00 | 1.77 | 1.1 | 1.85 | 0.00 | 0.00% | 6 | 527 | 48.61% | No |
| Z260320C00105000 | 10/31 12:46 PM | 105.00 | 1.10 | 0.22 | 2.7 | 0.00 | 0.00% | 1 | 1289 | 60.32% | No |
| Z260320C00110000 | 10/27 12:02 PM | 110.00 | 1.67 | 0 | 2.84 | 0.00 | 0.00% | 2 | 58 | 53.35% | No |
| Z260320C00115000 | 10/30 11:47 AM | 115.00 | 0.90 | 0 | 2.16 | 0.00 | 0.00% | 1 | 114 | 53.32% | No |
| Z260320C00120000 | 10/16 1:20 PM | 120.00 | 1.00 | 0 | 2.49 | 0.00 | 0.00% | 5 | 137 | 58.81% | No |
| Z260320C00125000 | 9/29 1:38 PM | 125.00 | 1.03 | 0.15 | 2.52 | 0.00 | 0.00% | 1 | 103 | 63.21% | No |
| Z260320C00130000 | 10/24 10:48 AM | 130.00 | 0.70 | 0.06 | 1.59 | 0.00 | 0.00% | 8 | 118 | 59.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260320P00032500 | 10/7 3:55 PM | 32.50 | 0.38 | 0 | 1.65 | 0.00 | 0.00% | 1 | 20 | 90.72% | No |
| Z260320P00035000 | 10/8 12:04 PM | 35.00 | 0.34 | 0 | 1.52 | 0.00 | 0.00% | 2 | 11 | 81.88% | No |
| Z260320P00037500 | 10/6 9:37 AM | 37.50 | 0.35 | 0 | 1.63 | 0.00 | 0.00% | 1 | 3 | 76.51% | No |
| Z260320P00040000 | 10/3 9:30 AM | 40.00 | 0.49 | 0 | 0.8 | 0.00 | 0.00% | 1 | 46 | 59.96% | No |
| Z260320P00042500 | 9/30 9:43 AM | 42.50 | 0.42 | 0 | 1.27 | 0.00 | 0.00% | 1 | 56 | 60.55% | No |
| Z260320P00045000 | 10/30 9:49 AM | 45.00 | 0.80 | 0 | 2.65 | 0.00 | 0.00% | 3 | 62 | 67.02% | No |
| Z260320P00047500 | 10/30 9:49 AM | 47.50 | 1.05 | 0.3 | 1.44 | 0.00 | 0.00% | 3 | 66 | 54.25% | No |
| Z260320P00050000 | 10/30 9:50 AM | 50.00 | 1.40 | 0.01 | 2.2 | 0.00 | 0.00% | 3 | 71 | 52.54% | No |
| Z260320P00052500 | 10/30 9:50 AM | 52.50 | 1.60 | 0.77 | 2.43 | 0.00 | 0.00% | 2 | 11 | 53.30% | No |
| Z260320P00055000 | 10/30 11:03 AM | 55.00 | 1.92 | 0.69 | 2.63 | 0.00 | 0.00% | 2 | 370 | 57.86% | No |
| Z260320P00057500 | 10/30 2:58 PM | 57.50 | 2.82 | 0.67 | 3.15 | 0.00 | 0.00% | 1 | 42 | 56.27% | No |
| Z260320P00060000 | 10/31 10:44 AM | 60.00 | 2.72 | 2.45 | 3.2 | 0.00 | 0.00% | 1 | 413 | 50.57% | No |
| Z260320P00062500 | 11/5 11:10 AM | 62.50 | 3.40 | 3.05 | 4.25 | 0.15 | 4.62% | 60 | 169 | 52.00% | No |
| Z260320P00065000 | 11/5 11:14 AM | 65.00 | 4.20 | 3.75 | 5.1 | 0.30 | 7.69% | 60 | 918 | 51.15% | No |
| Z260320P00067500 | 11/5 11:14 AM | 67.50 | 5.10 | 4.6 | 6.65 | 0.40 | 8.51% | 78 | 1062 | 53.96% | No |
| Z260320P00070000 | 11/5 2:32 PM | 70.00 | 5.77 | 5.6 | 7.7 | -0.03 | -0.52% | 39 | 654 | 52.89% | No |
| Z260320P00072500 | 11/5 11:40 AM | 72.50 | 7.10 | 6.7 | 8.9 | 0.25 | 3.65% | 29 | 387 | 52.12% | No |
| Z260320P00075000 | 11/5 11:42 AM | 75.00 | 8.35 | 7.95 | 9.7 | 0.40 | 5.03% | 28 | 616 | 48.52% | Yes |
| Z260320P00077500 | 11/5 1:51 PM | 77.50 | 9.60 | 9.35 | 11.65 | 0.15 | 1.59% | 122 | 249 | 50.84% | Yes |
| Z260320P00080000 | 11/5 11:42 AM | 80.00 | 11.30 | 10.85 | 13.3 | 0.30 | 2.73% | 24 | 221 | 50.92% | Yes |
| Z260320P00082500 | 10/27 10:01 AM | 82.50 | 11.45 | 11.2 | 14.95 | 0.00 | 0.00% | 8 | 145 | 50.48% | Yes |
| Z260320P00085000 | 10/27 10:01 AM | 85.00 | 12.95 | 12.75 | 16.75 | 0.00 | 0.00% | 26 | 208 | 50.39% | Yes |
| Z260320P00087500 | 10/27 10:01 AM | 87.50 | 14.60 | 14.55 | 18.6 | 0.00 | 0.00% | 21 | 57 | 50.13% | Yes |
| Z260320P00090000 | 10/27 11:13 AM | 90.00 | 17.11 | 16.6 | 20.55 | 0.00 | 0.00% | 22 | 32 | 50.04% | Yes |
| Z260320P00092500 | 10/21 12:27 PM | 92.50 | 18.25 | 18.7 | 22.65 | 0.00 | 0.00% | 48 | 187 | 50.53% | Yes |
| Z260320P00095000 | 10/15 2:37 PM | 95.00 | 23.26 | 20.8 | 24.75 | 0.00 | 0.00% | 1 | 353 | 50.66% | Yes |
| Z260320P00100000 | 9/22 10:45 AM | 100.00 | 19.30 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| Z260320P00105000 | 9/8 9:58 AM | 105.00 | 18.35 | 0 | 0 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| Z260320P00115000 | 9/8 1:48 PM | 115.00 | 26.95 | 0 | 0 | 0.00 | 0.00% | 5 | 2 | 0.00% | Yes |
| Z260320P00120000 | 8/25 9:31 AM | 120.00 | 32.70 | 40.35 | 40.95 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
