$ZETA
stock+ Make pickLast price
$30.97
Today
▲ 1.47%
Open
$30.05
Day range
$29.61 – $31.15
Volume
3.7M
52-wk range
$14.37 – $35.75
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 7 | 11 | 10.70 | 11.15 | 20 | 0.00 | 0.01 | 209 | · |
| 20 | 13 | 9.70 | 10.30 | 21 | 0.00 | 0.36 | 62 | 1 |
| 16 | 14 | 8.70 | 9.15 | 22 | 0.00 | 0.26 | 11 | 1 |
| 3 | 4 | 7.65 | 8.25 | 23 | 0.00 | 0.06 | 6 | 1 |
| 4 | 5 | 6.75 | 7.25 | 24 | 0.00 | 0.06 | 10 | 1 |
| 1 | 19 | 5.70 | 6.30 | 25 | 0.01 | 0.06 | 274 | 62 |
| 2 | 3 | 5.05 | 5.75 | 25.5 | 0.00 | 0.06 | 42 | 2 |
| 3 | 4 | 4.70 | 5.30 | 26 | 0.00 | 0.06 | 195 | 4 |
| 5 | 6 | 4.25 | 4.80 | 26.5 | 0.01 | 0.29 | 30 | 1 |
| 1 | 14 | 3.75 | 4.25 | 27 | 0.00 | 0.30 | 148 | · |
| · | 3 | 2.28 | 3.85 | 27.5 | 0.00 | 0.30 | 31 | 1 |
| · | 25 | 2.78 | 3.40 | 28 | 0.00 | 0.17 | 121 | 33 |
| · | 3 | 2.45 | 3.05 | 28.5 | 0.03 | 0.24 | 105 | 18 |
| · | 22 | 1.87 | 2.63 | 29 | 0.10 | 0.34 | 95 | 41 |
| · | 2 | 1.67 | 2.31 | 29.5 | 0.25 | 0.81 | 73 | 2 |
| 225 | 193 | 1.29 | 1.73 | 30 | 0.30 | 0.55 | 390 | 14 |
| 17 | 76 | 0.89 | 1.53 | 30.5 | 0.56 | 0.77 | 204 | 1 |
| 154 | 163 | 0.61 | 1.05 | 31 | 0.42 | 0.99 | 116 | 4 |
| 8 | 31 | 0.38 | 1.15 | 31.5 | 1.01 | 1.31 | 162 | 25 |
| 24 | 97 | 0.36 | 0.50 | 32 | 1.03 | 1.63 | 135 | 7 |
| 1,656 | 1,203 | 0.30 | 0.34 | 32.5 | 1.54 | 2.03 | 60 | 3 |
| 234 | 530 | 0.10 | 0.25 | 33 | 2.01 | 2.60 | 290 | 6 |
| 13 | 240 | 0.08 | 0.23 | 33.5 | 2.43 | 3.00 | 145 | · |
| 688 | 910 | 0.10 | 0.14 | 34 | 2.94 | 3.45 | 168 | 1 |
| 6 | 90 | 0.00 | 0.14 | 34.5 | 3.30 | 4.85 | 7 | · |
| 310 | 704 | 0.00 | 0.08 | 35 | 3.80 | 5.15 | 61 | 2 |
| 3 | 47 | 0.01 | 0.08 | 35.5 | 4.30 | 5.75 | 4 | · |
| 44 | 491 | 0.01 | 0.24 | 36 | 4.75 | 6.30 | 1 | · |
| 1 | 30 | 0.00 | 0.05 | 36.5 | 5.25 | 6.90 | · | · |
| 9 | 164 | 0.01 | 0.24 | 37 | 5.75 | 7.35 | · | · |
| · | 12 | 0.00 | 0.26 | 37.5 | 6.25 | 7.80 | · | · |
| 5 | 264 | 0.01 | 0.23 | 38 | 6.75 | 8.40 | · | · |
| 2 | 30 | 0.00 | 0.22 | 38.5 | 7.25 | 8.80 | · | · |
| · | 58 | 0.00 | 0.06 | 39 | 7.75 | 9.30 | · | · |
| · | 1 | 0.00 | 0.25 | 39.5 | 8.25 | 9.80 | · | · |
| 27 | 258 | 0.00 | 0.23 | 40 | 8.75 | 10.30 | · | · |
| 2 | 2 | 0.00 | 0.24 | 40.5 | 9.25 | 10.80 | · | 1 |
| · | 18 | 0.00 | 0.25 | 41 | 9.75 | 11.30 | 1 | 1 |
| 1 | 1 | 0.00 | 0.05 | 41.5 | 10.25 | 11.80 | 1 | 1 |
| 1 | 1 | 0.00 | 0.25 | 42 | 10.85 | 12.30 | 1 | 3 |
| · | · | 0.00 | 0.25 | 42.5 | 11.20 | 12.80 | 2 | 5 |
| 5 | 36 | 0.00 | 0.22 | 43 | 11.85 | 13.30 | 4 | 7 |
| 1 | 1 | 0.00 | 0.06 | 43.5 | 12.25 | 13.80 | 5 | 6 |
| · | · | 0.00 | 0.43 | 44 | 12.80 | 13.90 | 2 | 4 |
| · | · | 0.00 | 0.42 | 44.5 | 13.30 | 14.70 | 2 | 2 |
| · | 36 | 0.00 | 0.20 | 45 | 13.75 | 15.25 | 21 | 2 |
| 1 | 1 | 0.00 | 0.22 | 45.5 | 14.25 | 16.40 | 21 | · |
| · | 1 | 0.00 | 0.23 | 46 | 14.75 | 17.00 | 6 | · |
| · | · | 0.00 | 0.28 | 46.5 | 15.25 | 17.50 | 1 | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:02:34 UTC