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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251128C00014000 | 10/28 3:00 PM | 14.00 | 4.70 | 4.6 | 7 | 0.00 | 0.00% | 25 | 25 | 191.41% | Yes |
| ZETA251128C00015000 | 11/5 3:07 PM | 15.00 | 4.57 | 3.4 | 6.2 | 1.87 | 69.26% | 1 | 5 | 181.64% | Yes |
| ZETA251128C00016500 | 11/4 2:36 PM | 16.50 | 1.80 | 1.85 | 4.4 | 0.00 | 0.00% | 6 | 11 | 125.78% | Yes |
| ZETA251128C00017000 | 11/5 3:53 PM | 17.00 | 3.16 | 2.9 | 4.5 | 1.58 | 100.00% | 34 | 70 | 101.86% | Yes |
| ZETA251128C00017500 | 11/5 11:21 AM | 17.50 | 2.40 | 2.15 | 4.7 | 0.99 | 70.21% | 14 | 22 | 105.47% | Yes |
| ZETA251128C00018000 | 11/5 12:58 PM | 18.00 | 2.15 | 1.95 | 3.5 | 1.00 | 86.96% | 10 | 37 | 82.72% | Yes |
| ZETA251128C00018500 | 11/5 3:43 PM | 18.50 | 1.85 | 1.9 | 2.6 | 0.82 | 79.61% | 30 | 66 | 73.63% | Yes |
| ZETA251128C00019000 | 11/5 3:58 PM | 19.00 | 1.96 | 1.4 | 3 | 1.08 | 122.73% | 450 | 1058 | 86.82% | Yes |
| ZETA251128C00019500 | 11/5 3:58 PM | 19.50 | 1.59 | 1.3 | 1.75 | 0.81 | 103.85% | 163 | 183 | 65.53% | Yes |
| ZETA251128C00020000 | 11/5 3:41 PM | 20.00 | 1.35 | 1.2 | 1.5 | 0.65 | 92.86% | 234 | 315 | 69.04% | No |
| ZETA251128C00020500 | 11/5 3:23 PM | 20.50 | 1.10 | 0.5 | 1.3 | 0.55 | 100.00% | 110 | 84 | 57.23% | No |
| ZETA251128C00021000 | 11/5 3:18 PM | 21.00 | 0.76 | 0.65 | 1.05 | 0.24 | 46.15% | 14 | 71 | 64.06% | No |
| ZETA251128C00021500 | 11/5 2:40 PM | 21.50 | 0.70 | 0.65 | 1.3 | 0.25 | 55.56% | 3 | 41 | 79.10% | No |
| ZETA251128C00022000 | 11/5 3:44 PM | 22.00 | 0.67 | 0.45 | 0.75 | 0.27 | 67.50% | 80 | 99 | 66.50% | No |
| ZETA251128C00022500 | 11/5 3:54 PM | 22.50 | 0.50 | 0.35 | 1 | -0.06 | -10.71% | 18 | 65 | 77.73% | No |
| ZETA251128C00023000 | 10/31 3:42 PM | 23.00 | 0.51 | 0.3 | 0.8 | 0.00 | 0.00% | 1 | 43 | 76.86% | No |
| ZETA251128C00023500 | 11/4 3:34 PM | 23.50 | 0.35 | 0.15 | 1.5 | 0.08 | 29.63% | 1 | 29 | 99.41% | No |
| ZETA251128C00024000 | 10/30 1:02 PM | 24.00 | 0.35 | 0.2 | 0.4 | 0.00 | 0.00% | 3 | 5 | 71.00% | No |
| ZETA251128C00024500 | 10/27 3:54 PM | 24.50 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 3 | 4 | 94.14% | No |
| ZETA251128C00025000 | 10/27 11:00 AM | 25.00 | 0.53 | 0 | 0.6 | 0.00 | 0.00% | 100 | 161 | 80.66% | No |
| ZETA251128C00025500 | 10/9 3:47 PM | 25.50 | 1.10 | 0 | 2 | 0.00 | 0.00% | 0 | 8 | 132.81% | No |
| ZETA251128C00026000 | 10/13 1:51 PM | 26.00 | 0.50 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 142.58% | No |
| ZETA251128C00027000 | 10/13 9:30 AM | 27.00 | 0.65 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 152.73% | No |
| ZETA251128C00030000 | 10/31 3:11 PM | 30.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 140 | 70 | 120.51% | No |
| ZETA251128C00035000 | 10/29 2:42 PM | 35.00 | 0.35 | 0 | 1.05 | 0.00 | 0.00% | 2 | 2 | 173.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251128P00010000 | 10/17 12:29 PM | 10.00 | 0.10 | 0 | 2.1 | 0.00 | 0.00% | 2 | 2 | 306.64% | No |
| ZETA251128P00013000 | 11/5 9:34 AM | 13.00 | 0.10 | 0 | 0.25 | -0.15 | -60.00% | 1 | 8 | 112.11% | No |
| ZETA251128P00014000 | 11/4 3:57 PM | 14.00 | 0.45 | 0 | 0.4 | 0.00 | 0.00% | 13 | 25 | 107.62% | No |
| ZETA251128P00014500 | 11/5 3:09 PM | 14.50 | 0.05 | 0 | 0.35 | -0.46 | -90.20% | 16 | 30 | 95.70% | No |
| ZETA251128P00015000 | 11/5 2:40 PM | 15.00 | 0.13 | 0 | 0.35 | -0.57 | -81.43% | 9 | 33 | 87.70% | No |
| ZETA251128P00015500 | 11/5 3:39 PM | 15.50 | 0.15 | 0 | 0.2 | -0.61 | -80.26% | 132 | 184 | 69.14% | No |
| ZETA251128P00016000 | 11/4 3:48 PM | 16.00 | 1.10 | 0 | 0.25 | 0.00 | 0.00% | 26 | 124 | 65.82% | No |
| ZETA251128P00016500 | 11/5 3:33 PM | 16.50 | 0.25 | 0.15 | 0.3 | -1.10 | -81.48% | 16 | 72 | 69.73% | No |
| ZETA251128P00017000 | 11/5 3:53 PM | 17.00 | 0.33 | 0.2 | 0.35 | -1.32 | -80.00% | 19 | 105 | 66.21% | No |
| ZETA251128P00017500 | 11/5 3:19 PM | 17.50 | 0.45 | 0.35 | 1.75 | -1.36 | -75.14% | 36 | 307 | 109.47% | No |
| ZETA251128P00018000 | 11/5 2:25 PM | 18.00 | 0.75 | 0.5 | 0.65 | -1.30 | -63.41% | 77 | 111 | 69.92% | No |
| ZETA251128P00018500 | 11/5 3:58 PM | 18.50 | 0.73 | 0.65 | 1.2 | -1.77 | -70.80% | 45 | 99 | 80.08% | No |
| ZETA251128P00019000 | 11/5 10:06 AM | 19.00 | 1.50 | 0.8 | 1.1 | -1.05 | -41.18% | 3 | 105 | 70.31% | No |
| ZETA251128P00019500 | 11/5 3:45 PM | 19.50 | 1.12 | 0.65 | 1.75 | -1.19 | -51.52% | 8 | 20 | 71.48% | No |
| ZETA251128P00020000 | 11/5 9:34 AM | 20.00 | 2.35 | 0.85 | 2.1 | -0.60 | -20.34% | 2 | 8 | 72.36% | Yes |
| ZETA251128P00020500 | 10/10 11:35 AM | 20.50 | 2.75 | 1.45 | 1.9 | 0.00 | 0.00% | 0 | 0 | 68.07% | Yes |
| ZETA251128P00021000 | 11/5 1:38 PM | 21.00 | 2.40 | 1.55 | 2.8 | -1.90 | -44.19% | 5 | 65 | 77.64% | Yes |
| ZETA251128P00022500 | 10/22 3:49 PM | 22.50 | 4.67 | 2.7 | 4.5 | 0.00 | 0.00% | 2 | 39 | 97.95% | Yes |
| ZETA251128P00023000 | 10/13 12:49 PM | 23.00 | 5.10 | 3.1 | 5.5 | 0.00 | 0.00% | 0 | 1 | 115.72% | Yes |
| ZETA251128P00030000 | 10/15 1:52 PM | 30.00 | 11.35 | 9.9 | 12.2 | 0.00 | 0.00% | 0 | 2 | 174.02% | Yes |
