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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251205C00005000 | 10/31 2:15 PM | 5.00 | 13.00 | 12.9 | 16.9 | 0.00 | 0.00% | 1 | 1 | 653.91% | Yes |
| ZETA251205C00016000 | 11/5 11:03 AM | 16.00 | 3.42 | 2.2 | 5 | 0.39 | 12.87% | 1 | 1 | 125.88% | Yes |
| ZETA251205C00017500 | 11/5 3:58 PM | 17.50 | 3.02 | 3 | 3.2 | 1.57 | 108.28% | 40 | 39 | 74.61% | Yes |
| ZETA251205C00018000 | 11/5 3:59 PM | 18.00 | 2.75 | 2.15 | 2.95 | 1.45 | 111.54% | 9 | 233 | 63.09% | Yes |
| ZETA251205C00019000 | 11/5 2:50 PM | 19.00 | 1.85 | 1.65 | 3.3 | 0.80 | 76.19% | 112 | 17 | 88.67% | Yes |
| ZETA251205C00019500 | 11/5 1:30 PM | 19.50 | 1.55 | 1.3 | 2.45 | 0.15 | 10.71% | 2 | 308 | 73.10% | Yes |
| ZETA251205C00020000 | 11/5 3:43 PM | 20.00 | 1.56 | 0.95 | 2.15 | 0.75 | 92.59% | 154 | 54 | 69.24% | No |
| ZETA251205C00020500 | 11/5 2:00 PM | 20.50 | 1.16 | 1.05 | 1.9 | 0.20 | 20.83% | 5 | 14 | 75.39% | No |
| ZETA251205C00021000 | 11/5 3:17 PM | 21.00 | 1.10 | 0.45 | 1.35 | 0.45 | 69.23% | 59 | 132 | 58.40% | No |
| ZETA251205C00021500 | 11/5 3:23 PM | 21.50 | 0.96 | 0.85 | 1.65 | -0.24 | -20.00% | 57 | 40 | 81.69% | No |
| ZETA251205C00022000 | 11/4 11:02 AM | 22.00 | 0.48 | 0 | 1.3 | 0.00 | 0.00% | 1 | 1 | 60.74% | No |
| ZETA251205C00022500 | 11/5 12:47 PM | 22.50 | 0.67 | 0.55 | 1 | 0.07 | 11.67% | 8 | 4 | 73.05% | No |
| ZETA251205C00023000 | 11/5 3:40 PM | 23.00 | 0.60 | 0.1 | 1 | 0.10 | 20.00% | 158 | 167 | 67.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251205P00015500 | 11/5 9:35 AM | 15.50 | 0.51 | 0.2 | 2.3 | -0.49 | -49.00% | 1 | 5 | 147.66% | No |
| ZETA251205P00016000 | 10/29 3:44 PM | 16.00 | 0.95 | 0.05 | 0.6 | 0.00 | 0.00% | 1 | 4 | 76.76% | No |
| ZETA251205P00016500 | 11/4 3:58 PM | 16.50 | 1.50 | 0 | 0.55 | 0.00 | 0.00% | 5 | 17 | 65.23% | No |
| ZETA251205P00017000 | 11/5 10:34 AM | 17.00 | 0.71 | 0.35 | 0.85 | -0.94 | -56.97% | 5 | 18 | 79.69% | No |
| ZETA251205P00017500 | 10/29 9:52 AM | 17.50 | 1.50 | 0.3 | 0.85 | 0.00 | 0.00% | 5 | 7 | 69.73% | No |
| ZETA251205P00018000 | 11/4 12:21 PM | 18.00 | 2.26 | 0.55 | 1.05 | 0.00 | 0.00% | 30 | 31 | 73.24% | No |
| ZETA251205P00018500 | 11/5 12:18 PM | 18.50 | 1.25 | 0.5 | 1.3 | -1.03 | -45.18% | 22 | 22 | 68.95% | No |
| ZETA251205P00019000 | 11/5 3:46 PM | 19.00 | 1.10 | 0.65 | 1.4 | -1.42 | -56.35% | 21 | 25 | 65.04% | No |
| ZETA251205P00021500 | 10/27 11:08 AM | 21.50 | 3.59 | 1.9 | 3.1 | 0.00 | 0.00% | 0 | 3 | 67.68% | Yes |
