$ZETA
stock+ Make pickLast price
$30.23
Today
▼ 0.46%
Open
$30.75
Day range
$29.46 – $30.82
Volume
7.6M
52-wk range
$14.37 – $32.81
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 13.40 | 17.00 | 15 | 0.00 | 1.05 | 60 | · |
| · | 2 | 13.35 | 15.65 | 16 | 0.00 | 0.85 | · | · |
| 1 | 1 | 12.65 | 13.50 | 17 | 0.00 | 0.14 | · | · |
| · | · | 11.35 | 13.65 | 18 | 0.00 | 0.65 | · | · |
| · | · | 10.35 | 12.25 | 19 | 0.00 | 1.16 | · | · |
| · | 2 | 9.35 | 10.40 | 20 | 0.00 | 0.10 | 152 | · |
| 1 | · | 8.65 | 9.85 | 20.5 | 0.00 | 0.75 | 3 | · |
| · | 1 | 8.40 | 10.40 | 21 | 0.00 | 0.75 | 6 | · |
| · | · | 7.70 | 10.35 | 21.5 | 0.00 | 1.15 | 3 | · |
| · | 3 | 7.15 | 9.75 | 22 | 0.00 | 0.01 | 14 | · |
| · | 5 | 6.95 | 7.90 | 22.5 | 0.00 | 0.75 | 23 | · |
| · | · | 6.20 | 8.45 | 23 | 0.00 | 0.75 | 18 | · |
| · | 7 | 5.35 | 8.40 | 23.5 | 0.00 | 0.95 | 4 | · |
| · | 1 | 5.05 | 7.45 | 24 | 0.00 | 1.25 | 21 | · |
| · | · | 4.90 | 6.45 | 24.5 | 0.00 | 0.96 | 17 | · |
| · | 35 | 4.65 | 5.65 | 25 | 0.00 | 0.46 | 67 | 12 |
| · | 20 | 3.55 | 5.50 | 25.5 | 0.00 | 0.14 | 3,583 | 4 |
| 25 | 61 | 3.50 | 4.70 | 26 | 0.00 | 0.15 | 279 | 28 |
| · | 71 | 3.25 | 4.00 | 26.5 | 0.00 | 0.57 | 107 | 2 |
| 2 | 407 | 2.65 | 3.60 | 27 | 0.00 | 0.26 | 291 | 5 |
| 11 | 2,280 | 2.32 | 3.25 | 27.5 | 0.04 | 0.16 | 147 | 87 |
| 5 | 217 | 1.92 | 2.71 | 28 | 0.13 | 0.31 | 235 | 131 |
| · | 45 | 1.61 | 2.57 | 28.5 | 0.06 | 0.41 | 137 | 57 |
| 18 | 26 | 1.31 | 2.05 | 29 | 0.36 | 0.48 | 78 | 55 |
| 36 | 44 | 1.02 | 1.48 | 29.5 | 0.44 | 0.80 | 195 | 107 |
| 214 | 154 | 0.80 | 1.22 | 30 | 0.64 | 0.85 | 167 | 50 |
| 813 | 71 | 0.73 | 0.90 | 30.5 | 0.94 | 1.36 | 56 | 107 |
| 385 | 276 | 0.45 | 0.85 | 31 | 1.11 | 1.67 | 265 | 78 |
| 33 | 183 | 0.40 | 0.50 | 31.5 | 1.60 | 2.18 | 13 | 3 |
| 289 | 228 | 0.26 | 0.38 | 32 | 1.87 | 2.29 | 47 | 2 |
| 73 | 144 | 0.15 | 0.46 | 32.5 | 1.90 | 3.50 | 1 | · |
| 62 | 234 | 0.07 | 0.20 | 33 | 2.74 | 3.50 | 39 | · |
| 7 | 20 | 0.03 | 0.17 | 33.5 | 2.57 | 4.25 | · | · |
| 175 | 351 | 0.06 | 0.16 | 34 | 3.55 | 4.90 | 9 | 9 |
| · | 75 | 0.00 | 0.28 | 34.5 | 3.30 | 5.55 | · | · |
| 27 | 1,680 | 0.04 | 0.05 | 35 | 3.80 | 5.40 | 1 | · |
| · | 5 | 0.00 | 0.37 | 35.5 | 4.45 | 6.15 | · | · |
| 18 | 56 | 0.01 | 0.24 | 36 | 4.85 | 6.75 | · | · |
| · | · | 0.00 | 0.76 | 36.5 | 5.20 | 7.25 | · | · |
| · | · | 0.00 | 0.79 | 37 | 5.70 | 7.75 | · | · |
| · | · | 0.00 | 0.75 | 37.5 | 6.15 | 8.25 | · | · |
| · | 30 | 0.00 | 0.95 | 38 | 6.80 | 8.75 | · | · |
| · | · | 0.00 | 0.95 | 39 | 7.80 | 9.85 | · | · |
| · | 347 | 0.00 | 0.30 | 40 | 8.65 | 10.80 | · | · |
| · | · | 0.00 | 0.96 | 41 | 9.80 | 11.80 | · | · |
| · | · | 0.00 | 0.76 | 42 | 10.70 | 13.00 | 1 | 2 |
| · | · | 0.00 | 0.77 | 43 | 11.80 | 13.80 | · | · |
| · | · | 0.00 | 0.97 | 44 | 12.65 | 15.00 | · | · |
| · | · | 0.00 | 0.96 | 45 | 13.65 | 16.00 | · | · |
| · | · | 0.00 | 1.15 | 46 | 14.60 | 17.00 | · | · |
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 2026-09-20 03:23:59 UTC