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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z280121C00040000 | 10/10 2:44 PM | 40.00 | 37.31 | 38 | 43 | 0.00 | 0.00% | 10 | 5 | 62.85% | Yes |
| Z280121C00050000 | 10/16 9:57 AM | 50.00 | 35.19 | 31.5 | 36.5 | 0.00 | 0.00% | 1 | 1 | 58.50% | Yes |
| Z280121C00055000 | 10/6 9:52 AM | 55.00 | 32.00 | 29 | 33.5 | 0.00 | 0.00% | 0 | 1 | 57.39% | Yes |
| Z280121C00060000 | 10/2 2:06 PM | 60.00 | 29.32 | 26 | 31 | 0.00 | 0.00% | 0 | 0 | 55.85% | Yes |
| Z280121C00065000 | 10/13 3:59 PM | 65.00 | 23.55 | 23.5 | 28 | 0.00 | 0.00% | 5 | 13 | 53.97% | Yes |
| Z280121C00067500 | 10/22 12:17 PM | 67.50 | 27.05 | 22.5 | 27 | 0.00 | 0.00% | 1 | 4 | 53.90% | Yes |
| Z280121C00070000 | 10/31 10:24 AM | 70.00 | 23.95 | 21 | 24.8 | 0.00 | 0.00% | 58 | 203 | 51.56% | Yes |
| Z280121C00072500 | 10/31 3:55 PM | 72.50 | 23.00 | 20 | 24 | 0.00 | 0.00% | 4 | 99 | 51.58% | Yes |
| Z280121C00075000 | 11/4 1:11 PM | 75.00 | 21.40 | 20.3 | 23.45 | 0.00 | 0.00% | 5 | 66 | 53.39% | No |
| Z280121C00077500 | 10/23 1:40 PM | 77.50 | 23.80 | 18 | 23 | 0.00 | 0.00% | 1 | 15 | 52.04% | No |
| Z280121C00080000 | 10/7 11:22 AM | 80.00 | 18.75 | 17 | 22 | 0.00 | 0.00% | 10 | 35 | 51.52% | No |
| Z280121C00082500 | 10/9 2:39 PM | 82.50 | 16.91 | 16 | 21 | 0.00 | 0.00% | 2 | 41 | 50.93% | No |
| Z280121C00085000 | 10/2 3:11 PM | 85.00 | 18.50 | 15 | 20 | 0.00 | 0.00% | 2 | 5 | 50.28% | No |
| Z280121C00087500 | 10/15 9:31 AM | 87.50 | 17.20 | 15 | 18.5 | 0.00 | 0.00% | 3 | 3 | 50.14% | No |
| Z280121C00090000 | 11/5 3:48 PM | 90.00 | 16.32 | 14.45 | 17.75 | -0.18 | -1.09% | 1 | 12 | 50.15% | No |
| Z280121C00092500 | 10/17 9:47 AM | 92.50 | 15.13 | 13.55 | 17.15 | 0.00 | 0.00% | 1 | 2 | 54.04% | No |
| Z280121C00095000 | 10/10 12:18 PM | 95.00 | 12.52 | 12 | 16.15 | 0.00 | 0.00% | 10 | 58 | 53.10% | No |
| Z280121C00097500 | 10/22 12:32 PM | 97.50 | 15.62 | 11.5 | 16 | 0.00 | 0.00% | 10 | 11 | 54.08% | No |
| Z280121C00100000 | 10/22 12:32 PM | 100.00 | 14.92 | 10.5 | 15.5 | 0.00 | 0.00% | 10 | 29 | 54.18% | No |
| Z280121C00105000 | 10/16 9:47 AM | 105.00 | 13.26 | 10 | 13.45 | 0.00 | 0.00% | 1 | 4 | 51.81% | No |
| Z280121C00110000 | 11/5 10:39 AM | 110.00 | 10.50 | 10 | 11.9 | -0.25 | -2.33% | 1 | 10 | 50.39% | No |
| Z280121C00115000 | 11/3 12:22 PM | 115.00 | 10.70 | 8.55 | 11.25 | 0.00 | 0.00% | 2 | 7 | 50.87% | No |
| Z280121C00120000 | 10/30 3:06 PM | 120.00 | 8.50 | 6 | 11 | 0.00 | 0.00% | 6 | 30 | 52.15% | No |
| Z280121C00125000 | 11/3 12:35 PM | 125.00 | 8.61 | 5.5 | 9.4 | 0.00 | 0.00% | 2 | 4 | 50.02% | No |
| Z280121C00130000 | 10/31 1:59 PM | 130.00 | 8.00 | 4.5 | 9.5 | 0.00 | 0.00% | 2 | 38 | 51.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Z280121P00037500 | 10/29 2:05 PM | 37.50 | 3.25 | 2.08 | 3.75 | 0.00 | 0.00% | 1 | 4 | 49.91% | No |
| Z280121P00040000 | 10/1 11:56 AM | 40.00 | 3.73 | 1.5 | 5.4 | 0.00 | 0.00% | 0 | 2 | 53.85% | No |
| Z280121P00042500 | 10/1 11:56 AM | 42.50 | 4.40 | 2 | 7 | 0.00 | 0.00% | 2 | 2 | 56.54% | No |
| Z280121P00045000 | 10/17 12:04 PM | 45.00 | 5.36 | 3 | 7.5 | 0.00 | 0.00% | 1 | 2 | 54.40% | No |
| Z280121P00047500 | 10/13 10:46 AM | 47.50 | 6.51 | 3.5 | 7.5 | 0.00 | 0.00% | 2 | 5 | 50.48% | No |
| Z280121P00050000 | 9/23 12:05 PM | 50.00 | 5.70 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| Z280121P00060000 | 10/16 9:58 AM | 60.00 | 12.40 | 8 | 13 | 0.00 | 0.00% | 2 | 3 | 48.88% | No |
| Z280121P00065000 | 10/1 11:57 AM | 65.00 | 12.18 | 10.5 | 14.15 | 0.00 | 0.00% | 0 | 1 | 44.54% | No |
| Z280121P00070000 | 10/13 9:48 AM | 70.00 | 16.34 | 13 | 16.55 | 0.00 | 0.00% | 1 | 3 | 43.25% | No |
| Z280121P00072500 | 10/31 3:50 PM | 72.50 | 16.00 | 14 | 19 | 0.00 | 0.00% | 10 | 10 | 45.51% | No |
| Z280121P00082500 | 9/15 3:16 PM | 82.50 | 16.23 | 20 | 25 | 0.00 | 0.00% | 0 | 0 | 44.01% | Yes |
| Z280121P00085000 | 9/15 3:19 PM | 85.00 | 17.38 | 22 | 26.45 | 0.00 | 0.00% | 0 | 0 | 43.29% | Yes |
| Z280121P00090000 | 10/23 3:29 PM | 90.00 | 24.70 | 25 | 28.25 | 0.00 | 0.00% | 2 | 2 | 39.06% | Yes |
| Z280121P00092500 | 9/15 3:17 PM | 92.50 | 21.25 | 27 | 31.5 | 0.00 | 0.00% | 0 | 0 | 42.25% | Yes |
| Z280121P00097500 | 9/15 3:18 PM | 97.50 | 24.06 | 30.6 | 35 | 0.00 | 0.00% | 0 | 0 | 41.46% | Yes |
| Z280121P00100000 | 9/25 10:43 AM | 100.00 | 29.67 | 29.5 | 34.5 | 0.00 | 0.00% | 3 | 3 | 35.56% | Yes |
| Z280121P00105000 | 9/15 3:17 PM | 105.00 | 28.68 | 36.05 | 40.5 | 0.00 | 0.00% | 0 | 0 | 40.28% | Yes |
