Explore strikes, OI, IV and strategy data for ZETA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251107C00005000 | 10/31 10:22 AM | 5.00 | 12.67 | 13.6 | 16.1 | 0.00 | 0.00% | 1 | 0 | 1987.50% | Yes |
| ZETA251107C00011000 | 11/4 2:32 PM | 11.00 | 6.15 | 7.6 | 9.4 | 0.00 | 0.00% | 3 | 20 | 696.09% | Yes |
| ZETA251107C00013500 | 11/3 2:26 PM | 13.50 | 4.65 | 5.1 | 6.6 | 0.00 | 0.00% | 27 | 36 | 372.66% | Yes |
| ZETA251107C00014000 | 11/5 11:27 AM | 14.00 | 5.18 | 4.7 | 7 | 0.97 | 23.04% | 1 | 52 | 648.83% | Yes |
| ZETA251107C00015000 | 11/5 3:11 PM | 15.00 | 4.57 | 3.8 | 5.8 | 2.27 | 98.70% | 34 | 147 | 514.84% | Yes |
| ZETA251107C00015500 | 11/5 1:35 PM | 15.50 | 3.80 | 3.5 | 5.7 | 1.95 | 105.41% | 22 | 207 | 264.06% | Yes |
| ZETA251107C00016000 | 11/5 12:50 PM | 16.00 | 3.42 | 3 | 4.5 | 1.92 | 128.00% | 82 | 83 | 364.45% | Yes |
| ZETA251107C00016500 | 11/5 3:23 PM | 16.50 | 3.30 | 3.2 | 4.6 | 2.00 | 153.85% | 82 | 879 | 305.47% | Yes |
| ZETA251107C00017000 | 11/5 3:29 PM | 17.00 | 2.98 | 2.9 | 3 | 1.93 | 183.81% | 782 | 1553 | 103.13% | Yes |
| ZETA251107C00017500 | 11/5 3:50 PM | 17.50 | 2.40 | 2.4 | 2.65 | 1.55 | 182.35% | 1521 | 2210 | 135.16% | Yes |
| ZETA251107C00018000 | 11/5 3:59 PM | 18.00 | 2.00 | 1.95 | 2.25 | 1.34 | 203.03% | 2886 | 2711 | 137.89% | Yes |
| ZETA251107C00018500 | 11/5 3:58 PM | 18.50 | 1.55 | 1.5 | 1.8 | 1.00 | 181.82% | 1326 | 1921 | 125.00% | Yes |
| ZETA251107C00019000 | 11/5 3:46 PM | 19.00 | 1.10 | 1.05 | 1.25 | 0.65 | 144.44% | 2224 | 2752 | 97.27% | Yes |
| ZETA251107C00019500 | 11/5 3:57 PM | 19.50 | 0.69 | 0.7 | 0.85 | 0.36 | 109.09% | 1032 | 739 | 90.23% | Yes |
| ZETA251107C00020000 | 11/5 3:58 PM | 20.00 | 0.50 | 0.45 | 0.55 | 0.23 | 85.19% | 2395 | 2928 | 89.84% | No |
| ZETA251107C00020500 | 11/5 3:46 PM | 20.50 | 0.30 | 0.25 | 0.35 | 0.11 | 57.89% | 876 | 1437 | 89.45% | No |
| ZETA251107C00021000 | 11/5 3:53 PM | 21.00 | 0.17 | 0.1 | 0.2 | -0.01 | -5.56% | 1328 | 1255 | 85.16% | No |
| ZETA251107C00021500 | 11/5 3:27 PM | 21.50 | 0.10 | 0 | 0.15 | -0.05 | -33.33% | 151 | 272 | 85.55% | No |
| ZETA251107C00022000 | 11/5 3:48 PM | 22.00 | 0.10 | 0.05 | 0.1 | -0.02 | -16.67% | 461 | 1431 | 103.13% | No |
| ZETA251107C00022500 | 11/5 12:27 PM | 22.50 | 0.08 | 0 | 0.15 | -0.02 | -20.00% | 16 | 217 | 119.53% | No |
| ZETA251107C00023000 | 11/5 3:17 PM | 23.00 | 0.05 | 0 | 0.05 | -0.04 | -44.44% | 16 | 650 | 107.81% | No |
| ZETA251107C00023500 | 11/5 1:48 PM | 23.50 | 0.03 | 0 | 0.1 | -0.07 | -70.00% | 2 | 28 | 137.50% | No |
| ZETA251107C00024000 | 11/5 12:35 PM | 24.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 104 | 884 | 132.81% | No |
| ZETA251107C00024500 | 10/28 9:54 AM | 24.50 | 0.21 | 0 | 0.2 | 0.00 | 0.00% | 1 | 13 | 190.62% | No |
| ZETA251107C00025000 | 11/5 11:14 AM | 25.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 18 | 376 | 176.56% | No |
| ZETA251107C00025500 | 11/4 10:51 AM | 25.50 | 0.21 | 0 | 0.45 | 0.00 | 0.00% | 1 | 542 | 266.41% | No |
| ZETA251107C00026000 | 11/4 12:43 PM | 26.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 14 | 236 | 200.78% | No |
| ZETA251107C00027000 | 11/3 10:51 AM | 27.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 131 | 198.44% | No |
| ZETA251107C00028000 | 10/1 2:55 PM | 28.00 | 0.31 | 0 | 0.3 | 0.00 | 0.00% | 0 | 2 | 303.13% | No |
| ZETA251107C00029000 | 11/3 3:33 PM | 29.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 41 | 160 | 284.38% | No |
| ZETA251107C00030000 | 11/5 11:02 AM | 30.00 | 0.09 | 0 | 0.25 | -0.04 | -30.77% | 1 | 6 | 334.38% | No |
| ZETA251107C00035000 | 11/3 10:58 AM | 35.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 21 | 334.38% | No |
| ZETA251107C00035500 | 10/30 9:35 AM | 35.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 0 | 3 | 340.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251107P00011000 | 11/5 1:37 PM | 11.00 | 0.10 | 0 | 0.2 | 0.07 | 233.33% | 8 | 12 | 478.13% | No |
| ZETA251107P00012000 | 11/4 3:41 PM | 12.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 9 | 11 | 472.66% | No |
| ZETA251107P00013000 | 11/5 9:34 AM | 13.00 | 0.04 | 0 | 0.05 | -0.06 | -60.00% | 1 | 161 | 281.25% | No |
| ZETA251107P00014000 | 11/5 2:43 PM | 14.00 | 0.04 | 0 | 0.05 | -0.16 | -80.00% | 13 | 981 | 237.50% | No |
| ZETA251107P00014500 | 11/5 3:15 PM | 14.50 | 0.02 | 0 | 0.05 | -0.28 | -93.33% | 104 | 3709 | 218.75% | No |
| ZETA251107P00015000 | 11/5 12:53 PM | 15.00 | 0.05 | 0 | 0.05 | -0.41 | -89.13% | 117 | 2587 | 196.88% | No |
| ZETA251107P00015500 | 11/5 2:41 PM | 15.50 | 0.04 | 0 | 0.05 | -0.61 | -93.85% | 172 | 706 | 178.13% | No |
| ZETA251107P00016000 | 11/5 3:52 PM | 16.00 | 0.03 | 0 | 0.05 | -0.79 | -96.34% | 228 | 1332 | 159.38% | No |
| ZETA251107P00016500 | 11/5 3:41 PM | 16.50 | 0.04 | 0 | 0.7 | -1.06 | -96.36% | 423 | 8128 | 275.00% | No |
| ZETA251107P00017000 | 11/5 3:38 PM | 17.00 | 0.03 | 0 | 0.2 | -1.22 | -97.60% | 1234 | 2303 | 164.84% | No |
| ZETA251107P00017500 | 11/5 3:43 PM | 17.50 | 0.05 | 0 | 0.1 | -1.55 | -96.88% | 355 | 1794 | 118.75% | No |
| ZETA251107P00018000 | 11/5 3:59 PM | 18.00 | 0.08 | 0.05 | 0.1 | -1.87 | -95.90% | 673 | 5319 | 109.38% | No |
| ZETA251107P00018500 | 11/5 3:25 PM | 18.50 | 0.15 | 0 | 0.15 | -2.10 | -93.33% | 331 | 356 | 87.11% | No |
| ZETA251107P00019000 | 11/5 3:32 PM | 19.00 | 0.23 | 0 | 0.25 | -2.47 | -91.48% | 834 | 1104 | 77.73% | No |
| ZETA251107P00019500 | 11/5 3:59 PM | 19.50 | 0.34 | 0.3 | 0.35 | -2.61 | -88.47% | 211 | 327 | 88.67% | No |
| ZETA251107P00020000 | 11/5 3:43 PM | 20.00 | 0.65 | 0.45 | 0.65 | -2.85 | -81.43% | 19 | 226 | 88.09% | Yes |
| ZETA251107P00020500 | 11/5 3:56 PM | 20.50 | 0.95 | 0.6 | 0.95 | -2.75 | -74.32% | 14 | 103 | 73.44% | Yes |
| ZETA251107P00021000 | 11/4 1:42 PM | 21.00 | 4.30 | 1 | 2.4 | 0.00 | 0.00% | 55 | 244 | 180.47% | Yes |
| ZETA251107P00021500 | 10/28 12:55 PM | 21.50 | 3.40 | 1.25 | 2.85 | 0.00 | 0.00% | 25 | 44 | 179.69% | Yes |
| ZETA251107P00022000 | 11/4 2:37 PM | 22.00 | 5.17 | 2 | 3.1 | 0.00 | 0.00% | 6 | 51 | 203.91% | Yes |
| ZETA251107P00022500 | 11/5 10:22 AM | 22.50 | 3.80 | 2.5 | 4.3 | -1.87 | -32.98% | 6 | 80 | 295.31% | Yes |
| ZETA251107P00023000 | 10/9 1:09 PM | 23.00 | 3.20 | 2.7 | 4.5 | 0.00 | 0.00% | 15 | 15 | 258.59% | Yes |
| ZETA251107P00023500 | 11/5 1:15 PM | 23.50 | 4.65 | 3.1 | 4.4 | 0.43 | 10.19% | 4 | 1 | 192.19% | Yes |
| ZETA251107P00024000 | 11/5 3:24 PM | 24.00 | 5.15 | 3.9 | 6.2 | -2.41 | -31.88% | 1 | 2 | 390.23% | Yes |
| ZETA251107P00025000 | 11/5 11:38 AM | 25.00 | 6.42 | 4 | 7.2 | -1.60 | -19.95% | 105 | 107 | 334.77% | Yes |
| ZETA251107P00026000 | 11/4 12:49 PM | 26.00 | 9.50 | 5.4 | 8.2 | 0.00 | 0.00% | 2 | 3 | 414.06% | Yes |
| ZETA251107P00035500 | 10/30 9:35 AM | 35.50 | 17.98 | 15.4 | 17.7 | 0.00 | 0.00% | 0 | 3 | 721.09% | Yes |
