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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260918C00040000 | 9/9 2:40 PM | 40.00 | 50.15 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| Z260918C00055000 | 9/11 2:43 PM | 55.00 | 38.76 | 20 | 24.5 | 0.00 | 0.00% | 16 | 17 | 58.35% | Yes |
| Z260918C00060000 | 11/5 12:09 PM | 60.00 | 21.50 | 20.05 | 22.1 | -4.11 | -16.05% | 2 | 8 | 55.68% | Yes |
| Z260918C00062500 | 10/2 9:36 AM | 62.50 | 19.70 | 18.7 | 20.6 | 0.00 | 0.00% | 3 | 2 | 55.27% | Yes |
| Z260918C00065000 | 10/28 11:42 AM | 65.00 | 20.60 | 16.05 | 20.5 | 0.00 | 0.00% | 1 | 12 | 54.79% | Yes |
| Z260918C00067500 | 10/17 3:09 PM | 67.50 | 17.15 | 14.65 | 19 | 0.00 | 0.00% | 8 | 19 | 53.72% | Yes |
| Z260918C00070000 | 10/28 11:43 AM | 70.00 | 17.58 | 13.3 | 17.05 | 0.00 | 0.00% | 1 | 27 | 51.67% | Yes |
| Z260918C00072500 | 10/29 10:43 AM | 72.50 | 15.65 | 12 | 16.2 | 0.00 | 0.00% | 1 | 7 | 51.62% | Yes |
| Z260918C00075000 | 10/30 3:32 PM | 75.00 | 14.70 | 10.9 | 14.75 | 0.00 | 0.00% | 7 | 82 | 50.56% | No |
| Z260918C00077500 | 10/10 3:59 PM | 77.50 | 11.10 | 11.05 | 13.75 | 0.00 | 0.00% | 8 | 62 | 52.44% | No |
| Z260918C00080000 | 10/24 11:02 AM | 80.00 | 14.72 | 9.2 | 13.15 | 0.00 | 0.00% | 2 | 78 | 51.10% | No |
| Z260918C00082500 | 10/9 10:47 AM | 82.50 | 9.39 | 8.15 | 11.8 | 0.00 | 0.00% | 2 | 61 | 56.37% | No |
| Z260918C00085000 | 10/28 9:58 AM | 85.00 | 10.95 | 7.3 | 11.35 | 0.00 | 0.00% | 1 | 266 | 50.01% | No |
| Z260918C00087500 | 10/29 3:55 PM | 87.50 | 8.59 | 7.5 | 10.1 | 0.00 | 0.00% | 1 | 13 | 50.64% | No |
| Z260918C00090000 | 11/4 2:39 PM | 90.00 | 7.75 | 6.75 | 9.05 | 0.00 | 0.00% | 1 | 177 | 53.99% | No |
| Z260918C00092500 | 10/28 10:06 AM | 92.50 | 8.35 | 5.1 | 8.6 | 0.00 | 0.00% | 2 | 21 | 54.59% | No |
| Z260918C00095000 | 10/8 1:23 PM | 95.00 | 6.15 | 5.5 | 7.95 | 0.00 | 0.00% | 9 | 75 | 54.29% | No |
| Z260918C00100000 | 10/24 9:50 AM | 100.00 | 7.85 | 4.05 | 6.8 | 0.00 | 0.00% | 1 | 35 | 53.80% | No |
| Z260918C00105000 | 10/29 12:12 PM | 105.00 | 4.88 | 3.5 | 4.9 | 0.00 | 0.00% | 1 | 134 | 49.54% | No |
| Z260918C00110000 | 11/5 11:48 AM | 110.00 | 3.57 | 3.3 | 4.2 | -0.02 | -0.56% | 10 | 250 | 49.60% | No |
| Z260918C00115000 | 10/15 2:42 PM | 115.00 | 3.88 | 2.24 | 3.4 | 0.00 | 0.00% | 2 | 46 | 48.66% | No |
| Z260918C00120000 | 10/6 12:54 PM | 120.00 | 2.75 | 1.79 | 2.86 | 0.00 | 0.00% | 1 | 5 | 48.49% | No |
| Z260918C00125000 | 11/5 1:58 PM | 125.00 | 2.00 | 1.9 | 2.46 | -0.40 | -16.67% | 2 | 108 | 48.63% | No |
| Z260918C00130000 | 10/27 11:05 AM | 130.00 | 2.60 | 1.18 | 2.05 | 0.00 | 0.00% | 3 | 91 | 48.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z260918P00035000 | 9/29 2:04 PM | 35.00 | 0.81 | 0 | 2.99 | 0.00 | 0.00% | 1 | 27 | 63.55% | No |
| Z260918P00037500 | 8/18 3:37 PM | 37.50 | 0.68 | 0.5 | 2.18 | 0.00 | 0.00% | 2 | 14 | 56.79% | No |
| Z260918P00040000 | 10/2 3:17 PM | 40.00 | 1.48 | 0.01 | 3.3 | 0.00 | 0.00% | 2 | 6 | 55.54% | No |
| Z260918P00042500 | 10/2 3:16 PM | 42.50 | 1.83 | 0.34 | 3.3 | 0.00 | 0.00% | 4 | 14 | 52.59% | No |
| Z260918P00045000 | 10/21 10:09 AM | 45.00 | 2.29 | 0.73 | 3.65 | 0.00 | 0.00% | 1 | 86 | 51.32% | No |
| Z260918P00047500 | 10/16 1:54 PM | 47.50 | 2.89 | 0.74 | 3.9 | 0.00 | 0.00% | 2 | 10 | 58.83% | No |
| Z260918P00050000 | 10/21 10:09 AM | 50.00 | 3.39 | 0.99 | 5 | 0.00 | 0.00% | 1 | 10 | 60.56% | No |
| Z260918P00055000 | 10/23 2:54 PM | 55.00 | 3.93 | 2.01 | 6.25 | 0.00 | 0.00% | 2 | 14 | 57.26% | No |
| Z260918P00057500 | 10/14 11:48 AM | 57.50 | 5.69 | 4.45 | 5.5 | 0.00 | 0.00% | 2 | 55 | 48.69% | No |
| Z260918P00060000 | 10/30 12:22 PM | 60.00 | 6.20 | 5.25 | 7.05 | 0.00 | 0.00% | 2 | 26 | 51.20% | No |
| Z260918P00062500 | 10/7 2:34 PM | 62.50 | 7.35 | 6.1 | 7.2 | 0.00 | 0.00% | 8 | 61 | 47.00% | No |
| Z260918P00065000 | 10/14 1:57 PM | 65.00 | 8.84 | 6 | 9 | 0.00 | 0.00% | 2 | 4 | 49.65% | No |
| Z260918P00067500 | 10/14 11:48 AM | 67.50 | 9.94 | 7 | 10.05 | 0.00 | 0.00% | 1 | 8 | 48.77% | No |
| Z260918P00070000 | 10/31 2:33 PM | 70.00 | 9.90 | 7.7 | 11.25 | 0.00 | 0.00% | 1 | 122 | 48.22% | No |
| Z260918P00072500 | 10/7 2:52 PM | 72.50 | 11.90 | 9 | 12.45 | 0.00 | 0.00% | 10 | 90 | 47.39% | No |
| Z260918P00075000 | 10/23 2:40 PM | 75.00 | 11.30 | 10.2 | 13.8 | 0.00 | 0.00% | 1 | 23 | 46.87% | Yes |
| Z260918P00077500 | 8/29 11:40 AM | 77.50 | 9.00 | 13.4 | 13.85 | 0.00 | 0.00% | 2 | 3 | 41.30% | Yes |
| Z260918P00080000 | 9/29 11:57 AM | 80.00 | 12.30 | 14.5 | 18.25 | 0.00 | 0.00% | 2 | 83 | 51.51% | Yes |
| Z260918P00082500 | 10/30 12:11 PM | 82.50 | 17.35 | 14.6 | 18.35 | 0.00 | 0.00% | 1 | 21 | 45.63% | Yes |
| Z260918P00085000 | 8/29 11:39 AM | 85.00 | 12.25 | 17.4 | 18.6 | 0.00 | 0.00% | 2 | 12 | 39.98% | Yes |
| Z260918P00087500 | 9/3 2:17 PM | 87.50 | 14.28 | 17.85 | 18.75 | 0.00 | 0.00% | 2 | 10 | 33.34% | Yes |
| Z260918P00090000 | 8/29 11:43 AM | 90.00 | 15.03 | 20.75 | 22.05 | 0.00 | 0.00% | 2 | 1 | 38.82% | Yes |
| Z260918P00092500 | 9/17 2:00 PM | 92.50 | 13.90 | 22.5 | 27.5 | 0.00 | 0.00% | 10 | 11 | 52.47% | Yes |
| Z260918P00095000 | 9/15 3:29 PM | 95.00 | 17.22 | 25.85 | 28.15 | 0.00 | 0.00% | 2 | 3 | 47.46% | Yes |
| Z260918P00100000 | 9/15 3:30 PM | 100.00 | 20.28 | 28.8 | 31.95 | 0.00 | 0.00% | 2 | 3 | 46.44% | Yes |
| Z260918P00105000 | 9/22 11:19 AM | 105.00 | 25.50 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| Z260918P00110000 | 9/15 3:31 PM | 110.00 | 27.40 | 38.1 | 40.95 | 0.00 | 0.00% | 2 | 0 | 48.63% | Yes |
| Z260918P00115000 | 9/15 3:29 PM | 115.00 | 30.97 | 41.55 | 45.5 | 0.00 | 0.00% | 0 | 1 | 49.35% | Yes |
| Z260918P00120000 | 9/15 3:30 PM | 120.00 | 35.10 | 47.2 | 49.75 | 0.00 | 0.00% | 2 | 0 | 48.11% | Yes |
| Z260918P00125000 | 9/15 3:30 PM | 125.00 | 39.28 | 0 | 54.5 | 0.00 | 0.00% | 0 | 1 | 49.11% | Yes |
