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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA270115C00002500 | 10/28 3:17 PM | 2.50 | 15.50 | 15 | 19.4 | 0.00 | 0.00% | 5 | 26 | 313.28% | Yes |
| ZETA270115C00005000 | 10/14 9:39 AM | 5.00 | 13.00 | 13 | 16 | 0.00 | 0.00% | 4 | 20 | 129.88% | Yes |
| ZETA270115C00007500 | 11/5 11:05 AM | 7.50 | 12.50 | 11.4 | 13.7 | 1.80 | 16.82% | 30 | 440 | 51.37% | Yes |
| ZETA270115C00010000 | 11/5 11:11 AM | 10.00 | 11.40 | 11.4 | 11.8 | 2.28 | 25.00% | 43 | 631 | 85.50% | Yes |
| ZETA270115C00012500 | 11/5 2:03 PM | 12.50 | 9.50 | 9.3 | 10.5 | 1.90 | 25.00% | 10 | 730 | 79.93% | Yes |
| ZETA270115C00015000 | 11/5 3:40 PM | 15.00 | 8.70 | 8.5 | 9.1 | 1.80 | 26.09% | 22 | 5161 | 82.08% | Yes |
| ZETA270115C00017500 | 11/5 3:32 PM | 17.50 | 7.30 | 7.4 | 7.7 | 1.80 | 32.73% | 63 | 1184 | 79.13% | Yes |
| ZETA270115C00020000 | 11/5 3:59 PM | 20.00 | 6.50 | 6.5 | 6.7 | 1.50 | 30.00% | 293 | 4710 | 78.47% | No |
| ZETA270115C00022500 | 11/5 3:27 PM | 22.50 | 5.50 | 3.5 | 5.9 | 1.29 | 30.64% | 49 | 1061 | 65.09% | No |
| ZETA270115C00025000 | 11/5 3:18 PM | 25.00 | 5.00 | 4.7 | 6.2 | 1.33 | 36.24% | 120 | 1445 | 81.74% | No |
| ZETA270115C00030000 | 11/5 3:38 PM | 30.00 | 3.95 | 3.9 | 4.2 | 1.10 | 38.60% | 391 | 7622 | 77.76% | No |
| ZETA270115C00035000 | 11/5 3:12 PM | 35.00 | 3.11 | 2.8 | 3.5 | 0.83 | 36.40% | 24 | 1031 | 76.54% | No |
| ZETA270115C00040000 | 11/5 12:28 PM | 40.00 | 2.50 | 2.25 | 2.8 | 0.50 | 25.00% | 3 | 424 | 76.27% | No |
| ZETA270115C00045000 | 11/5 2:09 PM | 45.00 | 2.10 | 1.95 | 2.6 | 0.35 | 20.00% | 7 | 505 | 79.13% | No |
| ZETA270115C00050000 | 11/5 1:41 PM | 50.00 | 1.75 | 1.75 | 2.75 | 0.25 | 16.67% | 57 | 1619 | 83.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA270115P00002500 | 5/2 2:17 PM | 2.50 | 0.05 | 0.05 | 1.55 | 0.00 | 0.00% | 20 | 20 | 183.20% | No |
| ZETA270115P00005000 | 11/4 3:50 PM | 5.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 405 | 88.09% | No |
| ZETA270115P00007500 | 11/4 3:54 PM | 7.50 | 0.80 | 0.45 | 0.8 | 0.00 | 0.00% | 1 | 722 | 78.47% | No |
| ZETA270115P00010000 | 11/5 12:51 PM | 10.00 | 1.37 | 1 | 1.45 | -0.13 | -8.67% | 15 | 257 | 74.95% | No |
| ZETA270115P00012500 | 11/4 3:50 PM | 12.50 | 2.60 | 1.65 | 2.1 | 0.00 | 0.00% | 4 | 961 | 69.04% | No |
| ZETA270115P00015000 | 11/3 12:51 PM | 15.00 | 3.60 | 2.85 | 3.1 | 0.00 | 0.00% | 1 | 369 | 68.55% | No |
| ZETA270115P00017500 | 11/5 3:17 PM | 17.50 | 4.40 | 3.5 | 4.4 | -0.70 | -13.73% | 15 | 395 | 63.55% | No |
| ZETA270115P00020000 | 11/5 12:51 PM | 20.00 | 6.03 | 4.1 | 6.2 | -0.58 | -8.77% | 15 | 334 | 59.86% | Yes |
| ZETA270115P00022500 | 10/29 11:42 AM | 22.50 | 8.20 | 6.1 | 8.8 | 0.00 | 0.00% | 1 | 172 | 67.36% | Yes |
| ZETA270115P00025000 | 11/3 10:25 AM | 25.00 | 10.30 | 9.1 | 11.4 | 0.00 | 0.00% | 1 | 202 | 78.74% | Yes |
| ZETA270115P00030000 | 11/5 2:33 PM | 30.00 | 13.35 | 12 | 14.3 | -1.05 | -7.29% | 4 | 29 | 66.65% | Yes |
| ZETA270115P00035000 | 11/5 12:32 PM | 35.00 | 17.88 | 16.7 | 18.4 | -4.12 | -18.73% | 10 | 28 | 68.60% | Yes |
| ZETA270115P00040000 | 10/16 9:38 AM | 40.00 | 22.07 | 20.6 | 24 | 0.00 | 0.00% | 3 | 3 | 72.71% | Yes |
| ZETA270115P00045000 | 9/25 1:33 PM | 45.00 | 25.35 | 25.2 | 28.2 | 0.00 | 0.00% | 1 | 1 | 70.51% | Yes |
| ZETA270115P00050000 | 11/4 11:02 AM | 50.00 | 33.30 | 30 | 32 | 0.00 | 0.00% | 1 | 10 | 64.21% | Yes |
