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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251114C00015000 | 11/4 3:59 PM | 15.00 | 2.17 | 3 | 5.3 | 0.00 | 0.00% | 41 | 75 | 173.83% | Yes |
| ZETA251114C00015500 | 11/5 10:37 AM | 15.50 | 3.41 | 3.5 | 5.6 | 1.76 | 106.67% | 1 | 23 | 113.28% | Yes |
| ZETA251114C00016000 | 11/5 2:35 PM | 16.00 | 3.45 | 3.2 | 5 | 1.65 | 91.67% | 37 | 114 | 112.50% | Yes |
| ZETA251114C00016500 | 11/5 9:48 AM | 16.50 | 2.40 | 2.55 | 3.8 | 0.95 | 65.52% | 30 | 70 | 131.06% | Yes |
| ZETA251114C00017000 | 11/5 3:59 PM | 17.00 | 3.10 | 3 | 3.3 | 1.90 | 158.33% | 1441 | 2104 | 96.48% | Yes |
| ZETA251114C00017500 | 11/5 3:58 PM | 17.50 | 2.65 | 2.55 | 2.85 | 1.70 | 178.95% | 146 | 314 | 90.82% | Yes |
| ZETA251114C00018000 | 11/5 3:58 PM | 18.00 | 2.20 | 2.05 | 2.25 | 1.35 | 158.82% | 399 | 618 | 71.68% | Yes |
| ZETA251114C00018500 | 11/5 3:57 PM | 18.50 | 1.70 | 1.65 | 2 | 0.95 | 126.67% | 301 | 599 | 77.54% | Yes |
| ZETA251114C00019000 | 11/5 3:59 PM | 19.00 | 1.55 | 1.45 | 1.55 | 0.88 | 131.34% | 185 | 412 | 78.52% | Yes |
| ZETA251114C00019500 | 11/5 3:59 PM | 19.50 | 1.18 | 1.15 | 1.3 | 0.68 | 136.00% | 462 | 239 | 80.08% | Yes |
| ZETA251114C00020000 | 11/5 3:59 PM | 20.00 | 0.98 | 0.85 | 1.1 | 0.54 | 122.73% | 962 | 773 | 80.37% | No |
| ZETA251114C00020500 | 11/5 3:59 PM | 20.50 | 0.74 | 0.65 | 0.8 | 0.29 | 64.44% | 433 | 551 | 77.34% | No |
| ZETA251114C00021000 | 11/5 3:59 PM | 21.00 | 0.55 | 0.5 | 0.6 | 0.25 | 83.33% | 511 | 334 | 77.34% | No |
| ZETA251114C00021500 | 11/5 3:56 PM | 21.50 | 0.40 | 0.35 | 0.45 | 0.13 | 48.15% | 92 | 197 | 76.37% | No |
| ZETA251114C00022000 | 11/5 3:27 PM | 22.00 | 0.29 | 0.2 | 0.35 | -0.01 | -3.33% | 225 | 1945 | 74.61% | No |
| ZETA251114C00022500 | 11/5 3:31 PM | 22.50 | 0.22 | 0.2 | 0.25 | 0.02 | 10.00% | 28 | 227 | 78.52% | No |
| ZETA251114C00023000 | 11/5 1:53 PM | 23.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 8 | 117 | 83.98% | No |
| ZETA251114C00023500 | 11/5 3:16 PM | 23.50 | 0.10 | 0 | 0.15 | -0.04 | -28.57% | 1 | 58 | 71.09% | No |
| ZETA251114C00024000 | 11/3 9:45 AM | 24.00 | 0.29 | 0 | 0.5 | 0.00 | 0.00% | 1 | 111 | 107.03% | No |
| ZETA251114C00024500 | 10/30 3:39 PM | 24.50 | 0.15 | 0 | 2.15 | 0.00 | 0.00% | 3 | 9 | 201.27% | No |
| ZETA251114C00025000 | 11/3 11:02 AM | 25.00 | 0.20 | 0 | 2.15 | 0.00 | 0.00% | 1 | 406 | 210.55% | No |
| ZETA251114C00026000 | 11/5 2:37 PM | 26.00 | 0.20 | 0 | 0.2 | -0.85 | -80.95% | 45 | 5 | 108.59% | No |
| ZETA251114C00028000 | 10/6 11:37 AM | 28.00 | 0.40 | 0 | 2.1 | 0.00 | 0.00% | 0 | 2 | 256.84% | No |
| ZETA251114C00029000 | 11/3 9:34 AM | 29.00 | 0.10 | 0 | 2.1 | 0.00 | 0.00% | 1 | 2 | 270.90% | No |
| ZETA251114C00030000 | 11/3 10:25 AM | 30.00 | 0.08 | 0 | 2.1 | 0.00 | 0.00% | 3 | 5 | 284.18% | No |
| ZETA251114C00035000 | 10/8 9:49 AM | 35.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 0 | 10 | 193.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251114P00010000 | 10/17 2:33 PM | 10.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 10 | 11 | 203.13% | No |
| ZETA251114P00012000 | 11/4 11:59 AM | 12.00 | 0.09 | 0 | 1.25 | 0.00 | 0.00% | 19 | 19 | 320.70% | No |
| ZETA251114P00013000 | 11/4 10:07 AM | 13.00 | 0.12 | 0 | 0.05 | 0.00 | 0.00% | 5 | 45 | 132.81% | No |
| ZETA251114P00014000 | 11/5 9:50 AM | 14.00 | 0.04 | 0 | 0.1 | -0.26 | -86.67% | 13 | 49 | 126.56% | No |
| ZETA251114P00014500 | 11/5 10:11 AM | 14.50 | 0.05 | 0 | 0.05 | -0.40 | -88.89% | 24 | 248 | 103.13% | No |
| ZETA251114P00015000 | 11/5 3:32 PM | 15.00 | 0.05 | 0 | 0.15 | -0.48 | -90.57% | 208 | 463 | 114.84% | No |
| ZETA251114P00015500 | 11/5 10:30 AM | 15.50 | 0.05 | 0 | 0.35 | -0.65 | -92.86% | 12 | 163 | 127.73% | No |
| ZETA251114P00016000 | 11/5 2:50 PM | 16.00 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 59 | 793 | 99.61% | No |
| ZETA251114P00016500 | 11/5 3:53 PM | 16.50 | 0.10 | 0 | 0.15 | -1.05 | -91.30% | 33 | 110 | 82.42% | No |
| ZETA251114P00017000 | 11/5 3:33 PM | 17.00 | 0.16 | 0 | 0.2 | -1.29 | -88.97% | 72 | 232 | 77.73% | No |
| ZETA251114P00017500 | 11/5 3:33 PM | 17.50 | 0.20 | 0.15 | 0.65 | -1.40 | -87.50% | 109 | 257 | 107.81% | No |
| ZETA251114P00018000 | 11/5 3:15 PM | 18.00 | 0.35 | 0.1 | 0.45 | -1.70 | -82.93% | 214 | 577 | 79.69% | No |
| ZETA251114P00018500 | 11/5 3:01 PM | 18.50 | 0.45 | 0.35 | 0.9 | -1.80 | -80.00% | 231 | 82 | 100.78% | No |
| ZETA251114P00019000 | 11/5 3:00 PM | 19.00 | 0.80 | 0.45 | 0.65 | -2.08 | -72.22% | 156 | 88 | 77.73% | No |
| ZETA251114P00019500 | 11/5 3:38 PM | 19.50 | 0.75 | 0.65 | 0.9 | -1.75 | -70.00% | 52 | 67 | 79.30% | No |
| ZETA251114P00020000 | 11/5 12:33 PM | 20.00 | 1.30 | 0.85 | 1.15 | -2.21 | -62.96% | 12 | 130 | 77.54% | Yes |
| ZETA251114P00020500 | 11/4 11:21 AM | 20.50 | 3.80 | 1.2 | 1.45 | 0.00 | 0.00% | 2 | 30 | 80.66% | Yes |
| ZETA251114P00021000 | 11/5 2:18 PM | 21.00 | 2.12 | 0.9 | 2.2 | -2.13 | -50.12% | 1 | 10 | 72.27% | Yes |
| ZETA251114P00021500 | 11/5 9:47 AM | 21.50 | 2.91 | 1.7 | 2.65 | -0.26 | -8.20% | 2 | 28 | 95.90% | Yes |
| ZETA251114P00022000 | 11/5 9:47 AM | 22.00 | 3.30 | 1.5 | 3.7 | -1.34 | -28.88% | 2 | 3 | 100.78% | Yes |
| ZETA251114P00025000 | 11/5 9:48 AM | 25.00 | 7.00 | 4.8 | 7.2 | -0.35 | -4.76% | 1 | 2 | 198.05% | Yes |
