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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA280121C00007500 | 11/5 9:41 AM | 7.50 | 13.30 | 12.9 | 14.7 | 0.50 | 3.91% | 1 | 112 | 76.37% | Yes |
| ZETA280121C00010000 | 11/5 10:24 AM | 10.00 | 11.90 | 10.5 | 14.2 | 1.90 | 19.00% | 10 | 32 | 75.68% | Yes |
| ZETA280121C00012500 | 10/29 12:37 PM | 12.50 | 10.80 | 10.4 | 12.1 | 0.00 | 0.00% | 8 | 71 | 77.00% | Yes |
| ZETA280121C00015000 | 11/5 10:32 AM | 15.00 | 10.00 | 9.7 | 11.8 | 1.70 | 20.48% | 20 | 84 | 83.08% | Yes |
| ZETA280121C00017500 | 11/5 10:33 AM | 17.50 | 9.08 | 8.2 | 9.9 | 1.78 | 24.38% | 4 | 181 | 73.56% | Yes |
| ZETA280121C00020000 | 11/5 3:19 PM | 20.00 | 8.55 | 8.2 | 9.7 | 1.75 | 25.74% | 23 | 390 | 80.32% | No |
| ZETA280121C00022500 | 11/5 2:20 PM | 22.50 | 7.60 | 7.3 | 8.2 | 1.60 | 26.67% | 12 | 93 | 75.07% | No |
| ZETA280121C00025000 | 11/5 10:40 AM | 25.00 | 6.80 | 6.4 | 8.5 | 1.05 | 18.26% | 10 | 295 | 77.73% | No |
| ZETA280121C00030000 | 11/5 3:17 PM | 30.00 | 6.10 | 5.2 | 6.4 | 1.30 | 27.08% | 69 | 607 | 72.00% | No |
| ZETA280121C00035000 | 11/5 12:34 PM | 35.00 | 5.10 | 4.1 | 6.7 | 0.71 | 16.17% | 11 | 126 | 75.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA280121P00007500 | 11/5 9:59 AM | 7.50 | 1.30 | 1 | 4.8 | 0.20 | 18.18% | 1 | 25 | 111.43% | No |
| ZETA280121P00010000 | 11/5 11:13 AM | 10.00 | 2.00 | 1 | 3.8 | -0.10 | -4.76% | 30 | 4 | 75.54% | No |
| ZETA280121P00012500 | 10/30 10:34 AM | 12.50 | 3.45 | 2 | 4.6 | 0.00 | 0.00% | 2 | 13 | 70.12% | No |
| ZETA280121P00015000 | 11/4 3:24 PM | 15.00 | 4.93 | 3.7 | 4.9 | 0.00 | 0.00% | 1 | 37 | 65.38% | No |
| ZETA280121P00017500 | 11/4 10:39 AM | 17.50 | 6.81 | 4 | 7.1 | 0.00 | 0.00% | 4 | 14 | 62.62% | No |
| ZETA280121P00020000 | 10/29 11:24 AM | 20.00 | 8.50 | 5.5 | 8.5 | 0.00 | 0.00% | 1 | 64 | 60.88% | Yes |
| ZETA280121P00022500 | 10/8 10:45 AM | 22.50 | 8.40 | 7.5 | 10.1 | 0.00 | 0.00% | 3 | 9 | 61.35% | Yes |
| ZETA280121P00035000 | 10/24 9:57 AM | 35.00 | 18.60 | 17 | 20.8 | 0.00 | 0.00% | 30 | 30 | 62.27% | Yes |
