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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260320C00007500 | 11/4 11:29 AM | 7.50 | 9.90 | 10.6 | 13.7 | 0.00 | 0.00% | 1 | 8 | 180.96% | Yes |
| ZETA260320C00010000 | 11/5 10:21 AM | 10.00 | 9.50 | 9.3 | 11.4 | 2.10 | 28.38% | 1 | 64 | 92.38% | Yes |
| ZETA260320C00012500 | 11/5 2:28 PM | 12.50 | 7.60 | 7.5 | 9.2 | 2.00 | 35.71% | 10 | 97 | 89.45% | Yes |
| ZETA260320C00015000 | 11/5 3:56 PM | 15.00 | 6.40 | 5.8 | 6.5 | 2.10 | 48.84% | 141 | 677 | 73.44% | Yes |
| ZETA260320C00017500 | 11/5 3:39 PM | 17.50 | 4.80 | 4.7 | 4.9 | 1.80 | 60.00% | 221 | 1994 | 76.61% | Yes |
| ZETA260320C00020000 | 11/5 3:59 PM | 20.00 | 3.59 | 3.5 | 3.7 | 1.39 | 63.18% | 430 | 3991 | 75.59% | No |
| ZETA260320C00022500 | 11/5 3:50 PM | 22.50 | 2.65 | 2.3 | 2.9 | 1.00 | 60.61% | 287 | 1905 | 73.34% | No |
| ZETA260320C00025000 | 11/5 3:59 PM | 25.00 | 1.90 | 1.9 | 2.1 | 0.65 | 52.00% | 283 | 3308 | 74.98% | No |
| ZETA260320C00030000 | 11/5 3:59 PM | 30.00 | 1.21 | 1.1 | 1.3 | 0.36 | 42.35% | 296 | 3645 | 77.25% | No |
| ZETA260320C00035000 | 11/5 3:17 PM | 35.00 | 0.70 | 0.65 | 0.75 | 0.15 | 27.27% | 214 | 589 | 77.69% | No |
| ZETA260320C00040000 | 11/5 3:32 PM | 40.00 | 0.50 | 0.05 | 0.55 | 0.15 | 42.86% | 4 | 416 | 72.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260320P00005000 | 9/3 11:14 AM | 5.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 0 | 1 | 135.74% | No |
| ZETA260320P00007500 | 10/24 12:12 PM | 7.50 | 0.08 | 0 | 1.2 | 0.00 | 0.00% | 2 | 17 | 139.26% | No |
| ZETA260320P00010000 | 10/24 3:37 PM | 10.00 | 0.29 | 0 | 0.75 | 0.00 | 0.00% | 16 | 33 | 90.23% | No |
| ZETA260320P00012500 | 11/5 2:35 PM | 12.50 | 0.62 | 0.5 | 0.9 | -0.38 | -38.00% | 2 | 268 | 80.96% | No |
| ZETA260320P00015000 | 11/5 10:50 AM | 15.00 | 1.40 | 1.15 | 1.35 | -0.60 | -30.00% | 44 | 834 | 74.66% | No |
| ZETA260320P00017500 | 11/5 3:55 PM | 17.50 | 2.13 | 1.9 | 2.3 | -1.16 | -35.26% | 20 | 2127 | 70.46% | No |
| ZETA260320P00020000 | 11/5 2:10 PM | 20.00 | 3.59 | 2.9 | 3.5 | -1.51 | -29.61% | 101 | 422 | 65.87% | Yes |
| ZETA260320P00022500 | 11/5 12:30 PM | 22.50 | 5.37 | 4.8 | 5.2 | -1.53 | -22.17% | 20 | 667 | 70.07% | Yes |
| ZETA260320P00025000 | 11/5 12:29 PM | 25.00 | 7.35 | 6.6 | 7 | -0.85 | -10.37% | 15 | 115 | 69.39% | Yes |
| ZETA260320P00030000 | 11/3 9:52 AM | 30.00 | 12.60 | 10.7 | 11.6 | 0.00 | 0.00% | 10 | 38 | 74.46% | Yes |
| ZETA260320P00035000 | 11/5 12:32 PM | 35.00 | 16.50 | 15.3 | 16 | 0.99 | 6.38% | 10 | 19 | 74.02% | Yes |
| ZETA260320P00040000 | 10/16 9:38 AM | 40.00 | 21.20 | 19.5 | 22.4 | 0.00 | 0.00% | 3 | 1 | 95.31% | Yes |
