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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260515C00070000 | 10/31 10:14 AM | 70.00 | 13.40 | 10.45 | 14.4 | 0.00 | 0.00% | 1 | 1 | 52.86% | Yes |
| Z260515C00072500 | 10/30 10:15 AM | 72.50 | 11.40 | 9.35 | 12.95 | 0.00 | 0.00% | 3 | 8 | 52.12% | Yes |
| Z260515C00075000 | 10/27 3:54 PM | 75.00 | 12.80 | 9.1 | 10.9 | 0.00 | 0.00% | 2 | 12 | 51.59% | No |
| Z260515C00077500 | 11/4 3:23 PM | 77.50 | 8.69 | 6.8 | 10.9 | 0.00 | 0.00% | 101 | 121 | 50.66% | No |
| Z260515C00080000 | 10/8 11:57 AM | 80.00 | 7.90 | 6.5 | 9.3 | 0.00 | 0.00% | 10 | 24 | 50.28% | No |
| Z260515C00082500 | 11/5 10:21 AM | 82.50 | 7.15 | 6.35 | 8.4 | -1.70 | -19.21% | 3 | 20 | 51.58% | No |
| Z260515C00085000 | 11/4 11:08 AM | 85.00 | 6.50 | 5.55 | 8.1 | 0.00 | 0.00% | 4 | 34 | 52.42% | No |
| Z260515C00087500 | 10/1 1:30 PM | 87.50 | 7.10 | 3.45 | 7.45 | 0.00 | 0.00% | 7 | 12 | 58.73% | No |
| Z260515C00090000 | 10/28 1:57 PM | 90.00 | 6.48 | 2.81 | 6.8 | 0.00 | 0.00% | 6 | 179 | 58.62% | No |
| Z260515C00092500 | 10/28 10:06 AM | 92.50 | 5.55 | 2.9 | 6.25 | 0.00 | 0.00% | 0 | 1 | 50.12% | No |
| Z260515C00095000 | 11/4 12:52 PM | 95.00 | 3.90 | 3.05 | 5 | 0.00 | 0.00% | 2 | 3 | 54.99% | No |
| Z260515C00097500 | 10/16 1:54 PM | 97.50 | 4.74 | 1.81 | 4.95 | 0.00 | 0.00% | 0 | 3 | 57.24% | No |
| Z260515C00100000 | 10/30 2:22 PM | 100.00 | 3.19 | 2.22 | 3.9 | 0.00 | 0.00% | 1 | 2 | 53.79% | No |
| Z260515C00105000 | 11/5 1:31 PM | 105.00 | 2.20 | 1.71 | 2.64 | -1.00 | -31.25% | 4 | 1 | 50.32% | No |
| Z260515C00110000 | 9/23 3:27 PM | 110.00 | 3.25 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 12.50% | No |
| Z260515C00125000 | 10/14 1:43 PM | 125.00 | 1.27 | 0 | 2.25 | 0.00 | 0.00% | 1 | 5 | 51.00% | No |
| Z260515C00130000 | 10/24 9:30 AM | 130.00 | 1.37 | 0.12 | 1.91 | 0.00 | 0.00% | 2 | 4 | 52.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260515P00045000 | 10/30 9:30 AM | 45.00 | 1.43 | 0 | 2.57 | 0.00 | 0.00% | 0 | 1 | 55.86% | No |
| Z260515P00047500 | 10/30 9:30 AM | 47.50 | 1.76 | 0.01 | 2.33 | 0.00 | 0.00% | 0 | 1 | 61.90% | No |
| Z260515P00050000 | 10/30 10:49 AM | 50.00 | 2.25 | 0.29 | 3.8 | 0.00 | 0.00% | 2 | 2 | 53.88% | No |
| Z260515P00055000 | 10/20 1:58 PM | 55.00 | 3.19 | 0.66 | 4.5 | 0.00 | 0.00% | 5 | 6 | 62.10% | No |
| Z260515P00060000 | 10/14 1:59 PM | 60.00 | 5.10 | 1.79 | 5.95 | 0.00 | 0.00% | 2 | 26 | 59.46% | No |
| Z260515P00062500 | 10/28 10:09 AM | 62.50 | 4.40 | 3.4 | 5 | 0.00 | 0.00% | 1 | 1 | 48.08% | No |
| Z260515P00065000 | 10/8 11:37 AM | 65.00 | 6.65 | 3.5 | 7.55 | 0.00 | 0.00% | 0 | 19 | 56.21% | No |
| Z260515P00067500 | 10/31 3:37 PM | 67.50 | 6.53 | 4.5 | 8.5 | 0.00 | 0.00% | 1 | 1 | 54.86% | No |
| Z260515P00070000 | 10/21 10:49 AM | 70.00 | 7.40 | 5.6 | 9.6 | 0.00 | 0.00% | 1 | 58 | 53.89% | No |
| Z260515P00072500 | 10/8 11:49 AM | 72.50 | 10.15 | 8.2 | 10.75 | 0.00 | 0.00% | 10 | 25 | 52.77% | No |
| Z260515P00075000 | 11/5 10:32 AM | 75.00 | 10.00 | 8.65 | 12 | 0.35 | 3.63% | 2 | 18 | 51.75% | Yes |
| Z260515P00077500 | 11/5 10:24 AM | 77.50 | 11.30 | 10 | 13.4 | 0.30 | 2.73% | 3 | 5 | 51.06% | Yes |
| Z260515P00080000 | 11/5 12:38 PM | 80.00 | 12.90 | 11.5 | 14.95 | 0.45 | 3.61% | 4 | 2 | 50.68% | Yes |
| Z260515P00095000 | 10/28 10:14 AM | 95.00 | 22.35 | 21.9 | 25.8 | 0.00 | 0.00% | 0 | 1 | 48.68% | Yes |
