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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260717C00002500 | 10/9 1:00 PM | 2.50 | 18.90 | 15.5 | 19.3 | 0.00 | 0.00% | 2 | 11 | 389.45% | Yes |
| ZETA260717C00005000 | 10/7 9:55 AM | 5.00 | 15.00 | 13.8 | 16.3 | 0.00 | 0.00% | 1 | 428 | 92.97% | Yes |
| ZETA260717C00007500 | 10/15 11:50 AM | 7.50 | 11.84 | 10.9 | 14 | 0.00 | 0.00% | 1 | 57 | 144.43% | Yes |
| ZETA260717C00010000 | 11/5 11:05 AM | 10.00 | 9.92 | 9.5 | 11.2 | 1.92 | 24.00% | 7 | 184 | 67.38% | Yes |
| ZETA260717C00012500 | 11/5 3:00 PM | 12.50 | 8.55 | 8.6 | 10 | 0.35 | 4.27% | 1 | 377 | 90.09% | Yes |
| ZETA260717C00015000 | 11/5 9:44 AM | 15.00 | 6.30 | 6.8 | 8.7 | 0.20 | 3.28% | 600 | 1162 | 86.47% | Yes |
| ZETA260717C00017500 | 11/5 3:44 PM | 17.50 | 6.00 | 5.8 | 6.3 | 1.90 | 46.34% | 162 | 1037 | 77.34% | Yes |
| ZETA260717C00020000 | 11/5 3:47 PM | 20.00 | 4.90 | 4.8 | 5.4 | 1.47 | 42.86% | 205 | 1348 | 78.56% | No |
| ZETA260717C00022500 | 11/5 2:22 PM | 22.50 | 4.09 | 3.7 | 4.6 | 1.09 | 36.33% | 241 | 887 | 76.90% | No |
| ZETA260717C00025000 | 11/5 3:17 PM | 25.00 | 3.30 | 3.1 | 4 | 0.80 | 32.00% | 120 | 1748 | 78.27% | No |
| ZETA260717C00030000 | 11/5 12:35 PM | 30.00 | 2.29 | 2 | 2.6 | 0.63 | 37.95% | 2 | 1063 | 74.95% | No |
| ZETA260717C00035000 | 11/5 9:45 AM | 35.00 | 1.50 | 1.3 | 1.85 | 0.25 | 20.00% | 15 | 2693 | 74.32% | No |
| ZETA260717C00040000 | 11/5 3:58 PM | 40.00 | 1.20 | 1.2 | 1.35 | 0.15 | 14.29% | 19 | 3548 | 77.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260717P00002500 | 3/3 10:32 AM | 2.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| ZETA260717P00005000 | 10/24 1:59 PM | 5.00 | 0.09 | 0 | 1.2 | 0.00 | 0.00% | 4 | 30 | 139.84% | No |
| ZETA260717P00007500 | 10/30 3:01 PM | 7.50 | 0.42 | 0.2 | 0.4 | 0.00 | 0.00% | 1 | 79 | 83.79% | No |
| ZETA260717P00010000 | 11/4 12:26 PM | 10.00 | 0.90 | 0.55 | 0.9 | 0.00 | 0.00% | 5 | 848 | 80.57% | No |
| ZETA260717P00012500 | 11/4 3:39 PM | 12.50 | 1.75 | 0.95 | 1.6 | 0.00 | 0.00% | 3 | 472 | 75.20% | No |
| ZETA260717P00015000 | 11/5 9:36 AM | 15.00 | 2.40 | 1.75 | 2.6 | -0.43 | -15.19% | 11 | 796 | 73.71% | No |
| ZETA260717P00017500 | 11/5 3:26 PM | 17.50 | 3.42 | 3 | 3.8 | -0.76 | -18.18% | 15 | 415 | 73.73% | No |
| ZETA260717P00020000 | 11/5 10:36 AM | 20.00 | 4.75 | 4.4 | 5.2 | -0.83 | -14.87% | 5 | 1118 | 72.90% | Yes |
| ZETA260717P00022500 | 10/30 10:21 AM | 22.50 | 7.51 | 5.9 | 6.9 | 0.00 | 0.00% | 1 | 62 | 72.22% | Yes |
| ZETA260717P00025000 | 10/24 9:48 AM | 25.00 | 8.34 | 7.7 | 8.7 | 0.00 | 0.00% | 1 | 73 | 72.12% | Yes |
| ZETA260717P00030000 | 10/10 9:56 AM | 30.00 | 11.82 | 11.1 | 12.6 | 0.00 | 0.00% | 3 | 14 | 66.65% | Yes |
| ZETA260717P00035000 | 10/29 10:50 AM | 35.00 | 17.71 | 15.2 | 16.9 | 0.00 | 0.00% | 1 | 5 | 63.09% | Yes |
| ZETA260717P00040000 | 11/4 3:58 PM | 40.00 | 23.78 | 20.1 | 22.7 | 0.00 | 0.00% | 5 | 13 | 78.98% | Yes |
