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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251219C00002500 | 8/26 12:06 PM | 2.50 | 17.10 | 17.4 | 19 | 0.00 | 0.00% | 3 | 3 | 564.84% | Yes |
| ZETA251219C00005000 | 10/10 1:46 PM | 5.00 | 14.00 | 12.9 | 16.8 | 0.00 | 0.00% | 1 | 10 | 525.39% | Yes |
| ZETA251219C00007500 | 11/5 9:50 AM | 7.50 | 11.46 | 11.1 | 14.3 | 1.96 | 20.63% | 20 | 40 | 194.14% | Yes |
| ZETA251219C00010000 | 11/5 1:09 PM | 10.00 | 9.37 | 8.1 | 10.9 | 1.87 | 24.93% | 1 | 642 | 214.26% | Yes |
| ZETA251219C00012500 | 11/4 12:17 PM | 12.50 | 5.19 | 6.2 | 7.7 | 0.00 | 0.00% | 21 | 443 | 103.91% | Yes |
| ZETA251219C00015000 | 11/5 3:16 PM | 15.00 | 5.00 | 5 | 5.4 | 1.96 | 64.47% | 153 | 1441 | 70.90% | Yes |
| ZETA251219C00017500 | 11/5 3:58 PM | 17.50 | 3.30 | 3.2 | 3.4 | 1.62 | 96.43% | 255 | 1601 | 70.70% | Yes |
| ZETA251219C00020000 | 11/5 3:59 PM | 20.00 | 1.90 | 1.9 | 2 | 0.92 | 93.88% | 3563 | 8561 | 71.78% | No |
| ZETA251219C00022500 | 11/5 3:58 PM | 22.50 | 1.05 | 0.95 | 1.1 | 0.48 | 84.21% | 530 | 7200 | 70.22% | No |
| ZETA251219C00025000 | 11/5 3:59 PM | 25.00 | 0.56 | 0.5 | 0.6 | 0.16 | 40.00% | 2186 | 9026 | 71.88% | No |
| ZETA251219C00030000 | 11/5 3:13 PM | 30.00 | 0.20 | 0.15 | 0.35 | 0.01 | 5.26% | 28 | 3127 | 83.20% | No |
| ZETA251219C00035000 | 11/5 3:58 PM | 35.00 | 0.12 | 0.05 | 0.25 | 0.02 | 20.00% | 73 | 2291 | 94.34% | No |
| ZETA251219C00040000 | 11/5 3:52 PM | 40.00 | 0.07 | 0 | 0.05 | -0.03 | -30.00% | 11 | 508 | 85.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA251219P00002500 | 9/22 11:10 AM | 2.50 | 0.10 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 50.00% | No |
| ZETA251219P00005000 | 9/22 12:27 PM | 5.00 | 0.11 | 0 | 0 | 0.00 | 0.00% | 2 | 12 | 50.00% | No |
| ZETA251219P00007500 | 10/20 3:58 PM | 7.50 | 0.05 | 0 | 2 | 0.00 | 0.00% | 2 | 138 | 289.84% | No |
| ZETA251219P00010000 | 11/5 10:24 AM | 10.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 5 | 656 | 92.19% | No |
| ZETA251219P00012500 | 11/5 3:50 PM | 12.50 | 0.10 | 0.05 | 0.1 | -0.20 | -66.67% | 35 | 876 | 78.52% | No |
| ZETA251219P00015000 | 11/5 3:51 PM | 15.00 | 0.30 | 0.1 | 0.45 | -0.66 | -68.75% | 115 | 3100 | 72.07% | No |
| ZETA251219P00017500 | 11/5 3:53 PM | 17.50 | 0.80 | 0.65 | 0.8 | -1.55 | -65.96% | 1504 | 3038 | 64.55% | No |
| ZETA251219P00020000 | 11/5 3:31 PM | 20.00 | 1.86 | 1.8 | 1.9 | -2.05 | -52.43% | 192 | 2243 | 65.92% | Yes |
| ZETA251219P00022500 | 11/5 3:13 PM | 22.50 | 3.80 | 3.4 | 3.9 | -2.20 | -36.67% | 7 | 10549 | 72.75% | Yes |
| ZETA251219P00025000 | 10/15 1:15 PM | 25.00 | 5.56 | 5.3 | 6.9 | -1.57 | -22.02% | 1 | 254 | 93.75% | Yes |
| ZETA251219P00030000 | 10/30 9:34 AM | 30.00 | 12.70 | 10 | 11.6 | 0.00 | 0.00% | 1 | 33 | 113.57% | Yes |
| ZETA251219P00035000 | 10/27 10:23 AM | 35.00 | 15.98 | 14.6 | 17.2 | 0.00 | 0.00% | 1 | 2 | 143.75% | Yes |
