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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251121C00009000 | 10/30 11:50 AM | 9.00 | 8.50 | 8.9 | 11.1 | 0.00 | 0.00% | 0 | 1 | 240.23% | Yes |
| ZETA251121C00010000 | 10/31 3:52 PM | 10.00 | 8.17 | 8.6 | 10.1 | 0.00 | 0.00% | 10 | 15 | 212.50% | Yes |
| ZETA251121C00012500 | 11/5 10:58 AM | 12.50 | 6.50 | 6.4 | 7.6 | 1.50 | 30.00% | 6 | 6 | 152.73% | Yes |
| ZETA251121C00013000 | 10/28 3:23 PM | 13.00 | 5.63 | 5.6 | 7.2 | 0.00 | 0.00% | 0 | 10 | 160.94% | Yes |
| ZETA251121C00014000 | 10/28 3:23 PM | 14.00 | 4.73 | 4.6 | 7.6 | 0.00 | 0.00% | 0 | 10 | 121.88% | Yes |
| ZETA251121C00015000 | 11/5 3:58 PM | 15.00 | 5.00 | 4 | 5.2 | 2.35 | 88.68% | 121 | 234 | 117.58% | Yes |
| ZETA251121C00016000 | 11/5 12:35 PM | 16.00 | 3.70 | 3.2 | 5 | 1.70 | 85.00% | 10 | 60 | 84.38% | Yes |
| ZETA251121C00016500 | 11/5 12:28 PM | 16.50 | 3.10 | 2.95 | 3.9 | 1.46 | 89.02% | 34 | 98 | 108.01% | Yes |
| ZETA251121C00017000 | 11/5 3:21 PM | 17.00 | 3.10 | 2.9 | 3.5 | 1.72 | 124.64% | 880 | 978 | 77.93% | Yes |
| ZETA251121C00017500 | 11/5 3:56 PM | 17.50 | 2.65 | 2.6 | 2.9 | 1.35 | 103.85% | 2234 | 2679 | 72.85% | Yes |
| ZETA251121C00018000 | 11/5 3:32 PM | 18.00 | 2.33 | 2.15 | 2.75 | 1.28 | 121.90% | 4843 | 2092 | 78.91% | Yes |
| ZETA251121C00018500 | 11/5 3:58 PM | 18.50 | 2.05 | 2 | 2.25 | 1.10 | 115.79% | 189 | 363 | 79.69% | Yes |
| ZETA251121C00019000 | 11/5 3:45 PM | 19.00 | 1.75 | 1.65 | 1.9 | 1.05 | 150.00% | 6908 | 2105 | 76.95% | Yes |
| ZETA251121C00019500 | 11/5 3:47 PM | 19.50 | 1.40 | 1.25 | 1.5 | 0.70 | 100.00% | 89 | 1214 | 69.34% | Yes |
| ZETA251121C00020000 | 11/5 3:59 PM | 20.00 | 1.23 | 1 | 1.3 | 0.69 | 127.78% | 5883 | 7001 | 70.80% | No |
| ZETA251121C00020500 | 11/5 3:59 PM | 20.50 | 1.01 | 0.95 | 1.05 | 0.51 | 102.00% | 269 | 204 | 74.71% | No |
| ZETA251121C00021000 | 11/5 3:23 PM | 21.00 | 0.80 | 0.7 | 0.85 | 0.37 | 86.05% | 336 | 204 | 72.27% | No |
| ZETA251121C00021500 | 11/5 3:28 PM | 21.50 | 0.64 | 0.1 | 0.7 | 0.24 | 60.00% | 61 | 49 | 57.32% | No |
| ZETA251121C00022000 | 11/5 3:18 PM | 22.00 | 0.50 | 0.2 | 0.75 | 0.15 | 42.86% | 111 | 152 | 71.09% | No |
| ZETA251121C00022500 | 11/5 3:54 PM | 22.50 | 0.45 | 0.35 | 0.55 | 0.17 | 60.71% | 164 | 4041 | 77.15% | No |
| ZETA251121C00023000 | 11/5 3:58 PM | 23.00 | 0.35 | 0.3 | 0.85 | -0.04 | -10.26% | 15 | 128 | 93.95% | No |
| ZETA251121C00023500 | 11/4 10:24 AM | 23.50 | 0.20 | 0.2 | 0.55 | 0.00 | 0.00% | 31 | 97 | 85.35% | No |
| ZETA251121C00024000 | 11/4 11:06 AM | 24.00 | 0.19 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 34 | 80.27% | No |
| ZETA251121C00025000 | 11/5 3:55 PM | 25.00 | 0.15 | 0.1 | 0.25 | 0.00 | 0.00% | 249 | 7595 | 82.81% | No |
| ZETA251121C00026000 | 11/5 11:19 AM | 26.00 | 0.13 | 0 | 0.4 | -0.02 | -13.33% | 140 | 4 | 96.09% | No |
| ZETA251121C00027000 | 10/22 9:30 AM | 27.00 | 0.25 | 0 | 0.15 | 0.00 | 0.00% | 0 | 1 | 85.16% | No |
| ZETA251121C00030000 | 11/5 3:35 PM | 30.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 21 | 474 | 90.63% | No |
| ZETA251121C00035000 | 10/27 12:06 PM | 35.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 0 | 20 | 156.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251121P00010000 | 11/5 3:22 PM | 10.00 | 0.01 | 0 | 0.05 | -0.04 | -80.00% | 10 | 110 | 153.13% | No |
| ZETA251121P00012000 | 11/4 11:48 AM | 12.00 | 0.09 | 0 | 2 | 0.00 | 0.00% | 7 | 19 | 286.52% | No |
| ZETA251121P00012500 | 11/5 9:40 AM | 12.50 | 0.03 | 0 | 0.15 | -0.11 | -78.57% | 1 | 130 | 129.69% | No |
| ZETA251121P00013500 | 11/5 1:35 PM | 13.50 | 0.10 | 0 | 0.35 | -0.17 | -62.96% | 6 | 14 | 134.77% | No |
| ZETA251121P00014000 | 11/5 2:28 PM | 14.00 | 0.08 | 0 | 0.15 | -0.27 | -77.14% | 2 | 91 | 102.73% | No |
| ZETA251121P00014500 | 11/5 3:59 PM | 14.50 | 0.08 | 0.05 | 0.15 | -0.42 | -84.00% | 31 | 55 | 100.39% | No |
| ZETA251121P00015000 | 11/5 3:48 PM | 15.00 | 0.05 | 0.05 | 0.15 | -0.61 | -92.42% | 201 | 678 | 91.41% | No |
| ZETA251121P00015500 | 11/4 12:03 PM | 15.50 | 0.75 | 0.05 | 1.2 | 0.00 | 0.00% | 4 | 241 | 147.07% | No |
| ZETA251121P00016000 | 11/5 3:28 PM | 16.00 | 0.15 | 0.05 | 0.35 | -1.05 | -87.50% | 45 | 175 | 89.84% | No |
| ZETA251121P00016500 | 11/5 3:59 PM | 16.50 | 0.22 | 0.05 | 0.7 | -1.11 | -83.46% | 14 | 103 | 99.80% | No |
| ZETA251121P00017000 | 11/5 2:13 PM | 17.00 | 0.35 | 0 | 0.5 | -1.15 | -76.67% | 34 | 379 | 76.76% | No |
| ZETA251121P00017500 | 11/5 3:54 PM | 17.50 | 0.30 | 0.3 | 0.35 | -1.52 | -83.52% | 1296 | 2647 | 74.22% | No |
| ZETA251121P00018000 | 11/5 3:03 PM | 18.00 | 0.55 | 0.35 | 0.6 | -1.51 | -73.30% | 22 | 268 | 76.17% | No |
| ZETA251121P00018500 | 11/5 3:50 PM | 18.50 | 0.60 | 0.55 | 1.05 | -1.80 | -75.00% | 33 | 78 | 87.60% | No |
| ZETA251121P00019000 | 11/5 12:35 PM | 19.00 | 1.00 | 0.7 | 0.85 | -1.85 | -64.91% | 81 | 108 | 73.05% | No |
| ZETA251121P00019500 | 11/5 3:29 PM | 19.50 | 1.04 | 0.8 | 1.55 | -1.91 | -64.75% | 39 | 156 | 84.18% | No |
| ZETA251121P00020000 | 11/5 3:47 PM | 20.00 | 1.30 | 0.75 | 1.8 | -2.29 | -63.79% | 74 | 1547 | 74.71% | Yes |
| ZETA251121P00020500 | 11/3 10:12 AM | 20.50 | 3.25 | 0.95 | 2.15 | 0.00 | 0.00% | 2 | 12 | 74.12% | Yes |
| ZETA251121P00021500 | 10/24 9:38 AM | 21.50 | 3.42 | 2.1 | 2.85 | 0.00 | 0.00% | 7 | 7 | 91.11% | Yes |
| ZETA251121P00022000 | 10/23 12:48 PM | 22.00 | 4.16 | 2.25 | 3.2 | 0.00 | 0.00% | 0 | 5 | 84.18% | Yes |
| ZETA251121P00022500 | 11/4 10:51 AM | 22.50 | 5.60 | 2.85 | 4.2 | 0.00 | 0.00% | 20 | 345 | 112.60% | Yes |
| ZETA251121P00025000 | 11/5 11:38 AM | 25.00 | 6.48 | 4.8 | 6.6 | -0.27 | -4.00% | 5 | 89 | 126.37% | Yes |
| ZETA251121P00030000 | 10/20 3:42 PM | 30.00 | 11.30 | 9.3 | 11.5 | 0.00 | 0.00% | 1 | 0 | 149.22% | Yes |
