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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z270115C00030000 | 6/25 11:03 AM | 30.00 | 42.29 | 51.4 | 52.3 | 0.00 | 0.00% | 1 | 21 | 125.66% | Yes |
| Z270115C00032500 | 5/7 3:42 PM | 32.50 | 40.00 | 41.05 | 43 | 0.00 | 0.00% | 1 | 8 | 58.74% | Yes |
| Z270115C00035000 | 8/18 1:10 PM | 35.00 | 52.61 | 47.15 | 48.25 | 0.00 | 0.00% | 1 | 30 | 113.53% | Yes |
| Z270115C00037500 | 5/14 2:34 PM | 37.50 | 36.50 | 36.7 | 38.25 | 0.00 | 0.00% | 1 | 8 | 53.99% | Yes |
| Z270115C00040000 | 10/16 2:55 PM | 40.00 | 39.00 | 34.5 | 39.5 | 0.00 | 0.00% | 1 | 9 | 64.23% | Yes |
| Z270115C00042500 | 8/11 2:56 PM | 42.50 | 40.50 | 40.9 | 42.35 | 0.00 | 0.00% | 1 | 6 | 99.13% | Yes |
| Z270115C00045000 | 10/8 11:52 AM | 45.00 | 32.00 | 31 | 35.5 | 0.00 | 0.00% | 16 | 59 | 61.87% | Yes |
| Z270115C00047500 | 5/5 10:00 AM | 47.50 | 29.90 | 29.5 | 30.1 | 0.00 | 0.00% | 7 | 9 | 52.15% | Yes |
| Z270115C00050000 | 10/14 12:10 PM | 50.00 | 28.90 | 27.5 | 32 | 0.00 | 0.00% | 6 | 12 | 59.91% | Yes |
| Z270115C00052500 | 9/12 11:54 AM | 52.50 | 41.16 | 23 | 28 | 0.00 | 0.00% | 2 | 4 | 58.63% | Yes |
| Z270115C00055000 | 9/15 1:20 PM | 55.00 | 38.00 | 24.5 | 29.5 | 0.00 | 0.00% | 48 | 63 | 60.34% | Yes |
| Z270115C00057500 | 9/17 9:51 AM | 57.50 | 41.15 | 22.5 | 27.5 | 0.00 | 0.00% | 7 | 7 | 57.61% | Yes |
| Z270115C00060000 | 10/31 10:22 AM | 60.00 | 23.50 | 21 | 25.5 | 0.00 | 0.00% | 1 | 33 | 55.81% | Yes |
| Z270115C00062500 | 9/24 1:18 PM | 62.50 | 26.60 | 22.5 | 27.5 | 0.00 | 0.00% | 15 | 65 | 66.82% | Yes |
| Z270115C00065000 | 9/25 12:36 PM | 65.00 | 24.35 | 21 | 26 | 0.00 | 0.00% | 10 | 71 | 65.28% | Yes |
| Z270115C00067500 | 10/1 12:02 PM | 67.50 | 20.29 | 17.25 | 21.5 | 0.00 | 0.00% | 2 | 88 | 54.55% | Yes |
| Z270115C00070000 | 10/27 10:12 AM | 70.00 | 21.00 | 15.5 | 20.5 | 0.00 | 0.00% | 5 | 36 | 53.47% | Yes |
| Z270115C00072500 | 10/30 3:08 PM | 72.50 | 16.17 | 14.5 | 18.35 | 0.00 | 0.00% | 1 | 98 | 51.59% | Yes |
| Z270115C00075000 | 11/4 12:40 PM | 75.00 | 15.60 | 14.65 | 16.8 | 0.00 | 0.00% | 2 | 159 | 52.42% | No |
| Z270115C00077500 | 10/22 11:32 AM | 77.50 | 17.80 | 12 | 16.2 | 0.00 | 0.00% | 10 | 164 | 50.10% | No |
| Z270115C00080000 | 10/30 2:20 PM | 80.00 | 13.42 | 11.6 | 16 | 0.00 | 0.00% | 3 | 1181 | 51.84% | No |
| Z270115C00082500 | 10/21 11:14 AM | 82.50 | 14.90 | 10.55 | 15 | 0.00 | 0.00% | 9 | 66 | 51.12% | No |
| Z270115C00085000 | 10/17 12:17 PM | 85.00 | 11.80 | 9.7 | 14 | 0.00 | 0.00% | 11 | 316 | 50.57% | No |
| Z270115C00087500 | 11/3 9:56 AM | 87.50 | 12.30 | 9.9 | 12.5 | 0.00 | 0.00% | 1 | 126 | 50.75% | No |
| Z270115C00090000 | 10/30 3:59 PM | 90.00 | 10.10 | 8.1 | 11.7 | 0.00 | 0.00% | 97 | 178 | 54.41% | No |
| Z270115C00092500 | 11/4 3:48 PM | 92.50 | 9.40 | 8.3 | 10.95 | 0.00 | 0.00% | 1 | 58 | 54.02% | No |
| Z270115C00095000 | 10/22 1:41 PM | 95.00 | 10.60 | 7.65 | 10.25 | 0.00 | 0.00% | 3 | 1013 | 53.67% | No |
| Z270115C00100000 | 11/5 10:55 AM | 100.00 | 7.00 | 6.5 | 8.95 | -0.45 | -6.04% | 20 | 754 | 52.97% | No |
| Z270115C00105000 | 10/1 3:30 PM | 105.00 | 6.75 | 5.4 | 6.95 | 0.00 | 0.00% | 6 | 433 | 49.45% | No |
| Z270115C00110000 | 11/5 9:45 AM | 110.00 | 5.25 | 4.5 | 6 | -0.85 | -13.93% | 1 | 202 | 48.96% | No |
| Z270115C00115000 | 10/28 12:21 PM | 115.00 | 5.80 | 3.75 | 5.2 | 0.00 | 0.00% | 5 | 270 | 48.61% | No |
| Z270115C00120000 | 11/4 12:10 PM | 120.00 | 4.10 | 3.15 | 4.5 | 0.00 | 0.00% | 5 | 50 | 48.28% | No |
| Z270115C00125000 | 11/4 12:13 PM | 125.00 | 3.15 | 2.64 | 3.9 | 0.00 | 0.00% | 8 | 579 | 48.00% | No |
| Z270115C00130000 | 11/3 12:17 PM | 130.00 | 3.41 | 2.5 | 3.45 | 0.00 | 0.00% | 1 | 675 | 48.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z270115P00030000 | 10/13 10:36 AM | 30.00 | 1.00 | 0.16 | 1.4 | 0.00 | 0.00% | 6 | 36 | 54.15% | No |
| Z270115P00032500 | 9/29 12:22 PM | 32.50 | 0.85 | 0 | 3.2 | 0.00 | 0.00% | 1 | 18 | 59.91% | No |
| Z270115P00035000 | 9/2 1:04 PM | 35.00 | 1.00 | 1.17 | 1.44 | 0.00 | 0.00% | 2 | 24 | 52.20% | No |
| Z270115P00037500 | 9/2 1:03 PM | 37.50 | 1.23 | 1.33 | 1.88 | 0.00 | 0.00% | 2 | 17 | 50.98% | No |
| Z270115P00040000 | 10/30 9:30 AM | 40.00 | 2.30 | 0.74 | 3.7 | 0.00 | 0.00% | 1 | 21 | 51.98% | No |
| Z270115P00042500 | 9/30 2:41 PM | 42.50 | 2.17 | 1.57 | 3.95 | 0.00 | 0.00% | 2 | 76 | 51.65% | No |
| Z270115P00045000 | 10/14 1:55 PM | 45.00 | 3.58 | 2.21 | 4.5 | 0.00 | 0.00% | 2 | 8 | 51.23% | No |
| Z270115P00047500 | 10/13 10:46 AM | 47.50 | 4.21 | 1 | 6 | 0.00 | 0.00% | 2 | 10 | 61.19% | No |
| Z270115P00050000 | 10/13 10:47 AM | 50.00 | 4.88 | 2.94 | 6.5 | 0.00 | 0.00% | 2 | 31 | 50.24% | No |
| Z270115P00052500 | 10/14 1:58 PM | 52.50 | 5.70 | 2.5 | 7.25 | 0.00 | 0.00% | 2 | 20 | 57.68% | No |
| Z270115P00055000 | 10/7 9:54 AM | 55.00 | 6.00 | 3.55 | 7.15 | 0.00 | 0.00% | 1 | 127 | 52.69% | No |
| Z270115P00057500 | 8/12 10:58 AM | 57.50 | 4.62 | 2.77 | 6.05 | 0.00 | 0.00% | 2 | 3 | 43.80% | No |
| Z270115P00060000 | 10/10 12:53 PM | 60.00 | 8.57 | 6.15 | 8.9 | 0.00 | 0.00% | 115 | 123 | 50.79% | No |
| Z270115P00062500 | 10/6 12:48 PM | 62.50 | 8.40 | 6.15 | 9.75 | 0.00 | 0.00% | 2 | 59 | 49.46% | No |
| Z270115P00065000 | 10/30 12:22 PM | 65.00 | 9.90 | 7 | 10.8 | 0.00 | 0.00% | 1 | 31 | 48.69% | No |
| Z270115P00067500 | 10/1 12:02 PM | 67.50 | 10.30 | 8.25 | 13 | 0.00 | 0.00% | 2 | 15 | 51.67% | No |
| Z270115P00070000 | 10/27 3:42 PM | 70.00 | 10.25 | 10.3 | 13.05 | 0.00 | 0.00% | 5 | 366 | 47.08% | No |
| Z270115P00072500 | 10/15 2:40 PM | 72.50 | 13.84 | 11.5 | 15 | 0.00 | 0.00% | 2 | 430 | 48.69% | No |
| Z270115P00075000 | 10/31 11:27 AM | 75.00 | 14.55 | 12 | 15.55 | 0.00 | 0.00% | 1 | 328 | 45.55% | Yes |
| Z270115P00077500 | 9/11 9:38 AM | 77.50 | 10.65 | 16.45 | 20 | 0.00 | 0.00% | 10 | 18 | 54.70% | Yes |
| Z270115P00080000 | 9/25 10:02 AM | 80.00 | 14.35 | 13 | 18 | 0.00 | 0.00% | 2 | 704 | 43.14% | Yes |
| Z270115P00082500 | 9/23 9:30 AM | 82.50 | 14.26 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| Z270115P00085000 | 9/3 2:06 PM | 85.00 | 14.51 | 18.25 | 19.05 | 0.00 | 0.00% | 2 | 51 | 35.54% | Yes |
| Z270115P00087500 | 9/8 9:30 AM | 87.50 | 14.00 | 0 | 0 | 0.00 | 0.00% | 10 | 35 | 0.00% | Yes |
| Z270115P00090000 | 10/13 3:54 PM | 90.00 | 26.00 | 21 | 24.9 | 0.00 | 0.00% | 48 | 70 | 42.49% | Yes |
| Z270115P00092500 | 9/19 12:32 PM | 92.50 | 17.12 | 24.9 | 26.35 | 0.00 | 0.00% | 6 | 7 | 41.00% | Yes |
| Z270115P00095000 | 10/27 12:36 PM | 95.00 | 25.35 | 24.8 | 28.35 | 0.00 | 0.00% | 2 | 2 | 41.15% | Yes |
| Z270115P00100000 | 9/12 11:53 AM | 100.00 | 21.41 | 31.5 | 36 | 0.00 | 0.00% | 2 | 5 | 53.26% | Yes |
| Z270115P00105000 | 9/2 9:30 AM | 105.00 | 27.55 | 30.25 | 34.7 | 0.00 | 0.00% | 0 | 5 | 33.74% | Yes |
| Z270115P00110000 | 9/15 12:17 PM | 110.00 | 28.52 | 39 | 41.35 | 0.00 | 0.00% | 1 | 2 | 43.04% | Yes |
| Z270115P00115000 | 9/23 12:51 PM | 115.00 | 37.24 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| Z270115P00120000 | 9/17 2:28 PM | 120.00 | 32.45 | 46.5 | 51 | 0.00 | 0.00% | 1 | 1 | 46.45% | Yes |
| Z270115P00125000 | 9/15 3:25 PM | 125.00 | 40.10 | 50.5 | 55.5 | 0.00 | 0.00% | 2 | 1 | 46.48% | Yes |
| Z270115P00130000 | 9/23 12:51 PM | 130.00 | 50.28 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
