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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260618C00032500 | 5/21 3:40 PM | 32.50 | 35.65 | 36.65 | 40.4 | 0.00 | 0.00% | 6 | 33 | 0.00% | Yes |
| Z260618C00035000 | 8/1 9:58 AM | 35.00 | 45.25 | 45.7 | 46.3 | 0.00 | 0.00% | 1 | 55 | 142.53% | Yes |
| Z260618C00037500 | 5/9 10:50 AM | 37.50 | 33.00 | 35.15 | 36.4 | 0.00 | 0.00% | 1 | 16 | 60.18% | Yes |
| Z260618C00040000 | 10/31 1:27 PM | 40.00 | 35.60 | 33.1 | 37 | 0.00 | 0.00% | 2 | 14 | 70.12% | Yes |
| Z260618C00042500 | 9/17 12:57 PM | 42.50 | 51.65 | 30.9 | 34.85 | 0.00 | 0.00% | 0 | 3 | 67.85% | Yes |
| Z260618C00045000 | 9/15 11:24 AM | 45.00 | 44.04 | 29.25 | 33.1 | 0.00 | 0.00% | 5 | 11 | 69.51% | Yes |
| Z260618C00047500 | 9/15 3:34 PM | 47.50 | 42.19 | 27.85 | 31.1 | 0.00 | 0.00% | 2 | 1 | 70.14% | Yes |
| Z260618C00050000 | 8/18 3:08 PM | 50.00 | 37.90 | 31.8 | 32.95 | 0.00 | 0.00% | 2 | 2001 | 100.43% | Yes |
| Z260618C00052500 | 9/15 3:35 PM | 52.50 | 37.83 | 23.2 | 27.25 | 0.00 | 0.00% | 2 | 1 | 63.98% | Yes |
| Z260618C00055000 | 9/18 2:04 PM | 55.00 | 37.94 | 21.05 | 25.2 | 0.00 | 0.00% | 1 | 13 | 60.91% | Yes |
| Z260618C00057500 | 10/23 3:31 PM | 57.50 | 25.40 | 18.85 | 22.8 | 0.00 | 0.00% | 2 | 23 | 56.58% | Yes |
| Z260618C00060000 | 10/29 9:30 AM | 60.00 | 21.00 | 17.15 | 21.1 | 0.00 | 0.00% | 3 | 24 | 55.55% | Yes |
| Z260618C00062500 | 9/15 3:35 PM | 62.50 | 29.53 | 16.45 | 19.9 | 0.00 | 0.00% | 2 | 7 | 58.05% | Yes |
| Z260618C00065000 | 10/31 1:23 PM | 65.00 | 16.20 | 13.8 | 17.9 | 0.00 | 0.00% | 3 | 23 | 53.11% | Yes |
| Z260618C00067500 | 10/23 3:31 PM | 67.50 | 18.55 | 12.35 | 16.45 | 0.00 | 0.00% | 2 | 17 | 52.28% | Yes |
| Z260618C00070000 | 10/31 1:34 PM | 70.00 | 13.45 | 11 | 15.1 | 0.00 | 0.00% | 4 | 2059 | 51.56% | Yes |
| Z260618C00072500 | 10/29 10:44 AM | 72.50 | 13.21 | 9.7 | 13.85 | 0.00 | 0.00% | 1 | 242 | 50.82% | Yes |
| Z260618C00075000 | 11/5 2:06 PM | 75.00 | 10.87 | 10 | 12.65 | -3.23 | -22.91% | 1 | 1483 | 53.37% | No |
| Z260618C00077500 | 10/31 9:57 AM | 77.50 | 9.54 | 8.85 | 10.5 | 0.00 | 0.00% | 1 | 1202 | 50.28% | No |
| Z260618C00080000 | 10/30 3:17 PM | 80.00 | 8.72 | 7.1 | 9.5 | 0.27 | 3.20% | 1 | 2195 | 53.33% | No |
| Z260618C00082500 | 10/30 9:58 AM | 82.50 | 7.99 | 6.95 | 9.7 | 0.00 | 0.00% | 3 | 564 | 51.70% | No |
| Z260618C00085000 | 10/31 10:29 AM | 85.00 | 7.35 | 5.55 | 8.9 | 0.00 | 0.00% | 1 | 969 | 50.09% | No |
| Z260618C00087500 | 10/20 12:34 PM | 87.50 | 7.70 | 5.4 | 8.15 | 0.00 | 0.00% | 1 | 937 | 51.07% | No |
| Z260618C00090000 | 11/5 10:21 AM | 90.00 | 5.52 | 4.85 | 7.45 | -0.28 | -4.83% | 2 | 1464 | 51.03% | No |
| Z260618C00092500 | 10/21 10:37 AM | 92.50 | 6.80 | 4.25 | 6.8 | 0.00 | 0.00% | 3 | 329 | 50.73% | No |
| Z260618C00095000 | 11/3 11:05 AM | 95.00 | 5.50 | 2.26 | 6.3 | 0.00 | 0.00% | 1 | 1315 | 56.86% | No |
| Z260618C00100000 | 10/23 3:32 PM | 100.00 | 5.45 | 2.55 | 5.4 | 0.00 | 0.00% | 3 | 415 | 57.15% | No |
| Z260618C00105000 | 10/30 9:49 AM | 105.00 | 3.05 | 1.46 | 3.8 | 0.00 | 0.00% | 2 | 136 | 53.02% | No |
| Z260618C00110000 | 10/21 12:05 PM | 110.00 | 3.38 | 1.04 | 3.1 | 0.00 | 0.00% | 1 | 534 | 52.65% | No |
| Z260618C00115000 | 11/3 12:17 PM | 115.00 | 1.94 | 0.23 | 2.41 | 0.00 | 0.00% | 1 | 38 | 51.59% | No |
| Z260618C00120000 | 11/3 9:42 AM | 120.00 | 1.70 | 0.87 | 2.05 | 0.00 | 0.00% | 1 | 56 | 52.04% | No |
| Z260618C00125000 | 10/29 9:52 AM | 125.00 | 1.37 | 0 | 2.41 | 0.00 | 0.00% | 4 | 808 | 57.39% | No |
| Z260618C00130000 | 10/24 11:30 AM | 130.00 | 1.70 | 0 | 1.83 | 0.00 | 0.00% | 1 | 21 | 55.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260618P00032500 | 9/12 9:33 AM | 32.50 | 0.26 | 0.07 | 2.63 | 0.00 | 0.00% | 1 | 4 | 79.54% | No |
| Z260618P00035000 | 9/12 9:33 AM | 35.00 | 0.31 | 0.01 | 2.78 | 0.00 | 0.00% | 1 | 16 | 73.97% | No |
| Z260618P00037500 | 10/1 9:33 AM | 37.50 | 0.65 | 0 | 2.73 | 0.00 | 0.00% | 1 | 12 | 67.75% | No |
| Z260618P00040000 | 10/8 3:14 PM | 40.00 | 1.07 | 0 | 2.35 | 0.00 | 0.00% | 2 | 33 | 59.77% | No |
| Z260618P00042500 | 10/3 2:42 PM | 42.50 | 1.03 | 0.54 | 2.74 | 0.00 | 0.00% | 2 | 15 | 60.43% | No |
| Z260618P00045000 | 10/8 3:14 PM | 45.00 | 1.69 | 0.78 | 1.84 | 0.00 | 0.00% | 2 | 106 | 51.75% | No |
| Z260618P00047500 | 10/2 3:22 PM | 47.50 | 1.80 | 0.2 | 2.19 | 0.00 | 0.00% | 3 | 292 | 55.79% | No |
| Z260618P00050000 | 10/6 9:49 AM | 50.00 | 2.40 | 1.19 | 2.37 | 0.00 | 0.00% | 1 | 28 | 52.39% | No |
| Z260618P00052500 | 10/16 1:54 PM | 52.50 | 2.95 | 0.4 | 4.4 | 0.00 | 0.00% | 2 | 25 | 62.04% | No |
| Z260618P00055000 | 10/3 12:58 PM | 55.00 | 2.83 | 0.99 | 5 | 0.00 | 0.00% | 20 | 61 | 60.34% | No |
| Z260618P00057500 | 10/22 3:38 PM | 57.50 | 3.47 | 1.48 | 5.65 | 0.00 | 0.00% | 2 | 39 | 58.66% | No |
| Z260618P00060000 | 10/29 9:52 AM | 60.00 | 4.40 | 2.19 | 6.35 | 0.00 | 0.00% | 1 | 16 | 56.97% | No |
| Z260618P00062500 | 10/29 2:53 PM | 62.50 | 5.95 | 3 | 7.1 | 0.00 | 0.00% | 4 | 447 | 55.26% | No |
| Z260618P00065000 | 10/20 12:34 PM | 65.00 | 6.55 | 3.95 | 8 | 0.00 | 0.00% | 1 | 122 | 54.02% | No |
| Z260618P00067500 | 10/28 10:06 AM | 67.50 | 6.70 | 5 | 8.95 | 0.00 | 0.00% | 1 | 600 | 52.68% | No |
| Z260618P00070000 | 10/20 3:12 PM | 70.00 | 8.52 | 6.05 | 10.05 | 0.00 | 0.00% | 3 | 262 | 51.72% | No |
| Z260618P00072500 | 10/31 3:52 PM | 72.50 | 9.16 | 8.55 | 11.2 | 0.00 | 0.00% | 9 | 1867 | 50.64% | No |
| Z260618P00075000 | 10/21 11:37 AM | 75.00 | 10.10 | 8.5 | 11.35 | 0.00 | 0.00% | 1 | 1398 | 44.82% | Yes |
| Z260618P00077500 | 10/29 9:58 AM | 77.50 | 11.95 | 11.05 | 13.85 | 0.00 | 0.00% | 1 | 1054 | 49.01% | Yes |
| Z260618P00080000 | 10/20 3:12 PM | 80.00 | 13.71 | 12.75 | 15.1 | 0.00 | 0.00% | 2 | 2446 | 47.36% | Yes |
| Z260618P00082500 | 10/20 3:12 PM | 82.50 | 15.24 | 13.8 | 16.45 | 0.00 | 0.00% | 70 | 524 | 45.79% | Yes |
| Z260618P00085000 | 9/22 12:50 PM | 85.00 | 12.00 | 0 | 0 | 0.00 | 0.00% | 3 | 459 | 0.00% | Yes |
| Z260618P00087500 | 10/28 10:03 AM | 87.50 | 17.45 | 17.35 | 20.15 | 0.00 | 0.00% | 1 | 1194 | 46.12% | Yes |
| Z260618P00090000 | 10/14 1:43 PM | 90.00 | 21.80 | 19.5 | 22 | 0.00 | 0.00% | 10 | 69 | 45.84% | Yes |
| Z260618P00092500 | 9/8 3:14 PM | 92.50 | 13.00 | 0 | 0 | 0.00 | 0.00% | 2 | 251 | 0.00% | Yes |
| Z260618P00095000 | 8/29 11:43 AM | 95.00 | 16.52 | 23.45 | 24.2 | 0.00 | 0.00% | 2 | 1 | 36.08% | Yes |
| Z260618P00100000 | 8/28 3:45 PM | 100.00 | 19.73 | 27.2 | 28.55 | 0.00 | 0.00% | 4 | 8 | 35.84% | Yes |
| Z260618P00105000 | 8/25 3:18 PM | 105.00 | 21.60 | 27.6 | 28.05 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
