Tim's Stock Lists | ZETA Options Chain

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Gamma	Theta	Last Trade	Last Updated
17.50	13.70	15.10	14.40			%	0.82	0	0	1.58	0.99	0.00	0.00		9/30/2026 11:59:02 AM EST
20.00	10.00	12.60	11.30	10.50	0.00	0.00%	0.57	0	1	1.25	0.96	0.01	-0.01	9/18/2026	9/30/2026 11:59:02 AM EST
22.50	7.50	10.05	8.78	8.75	0.00	0.00%	0.39	0	2	1.09	0.91	0.02	-0.02	9/21/2026	9/30/2026 11:59:02 AM EST
25.00	6.95	7.80	7.38	5.02	0.00	0.00%	0.30	0	20	0.71	0.83	0.03	-0.02	9/28/2026	9/30/2026 11:59:02 AM EST
30.00	4.10	4.50	4.30	4.10	+1.43	+53.56%	0.14	16	697	0.73	0.61	0.05	-0.03	9/30/2026	9/30/2026 11:59:02 AM EST
35.00	2.15	2.33	2.24	2.26	+0.99	+77.96%	0.06	6,109	2,638	0.73	0.39	0.05	-0.03	9/30/2026	9/30/2026 11:59:02 AM EST
40.00	0.94	1.15	1.05	1.06	+0.49	+85.97%	0.03	194	111	0.73	0.22	0.03	-0.03	9/30/2026	9/30/2026 11:59:02 AM EST
45.00	0.37	0.68	0.53	0.37	+0.09	+32.15%	0.01	84	1,527	0.74	0.12	0.02	-0.02	9/30/2026	9/30/2026 11:59:02 AM EST

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Gamma	Theta	Last Trade	Last Updated
17.50	0.00	0.22	0.11	0.11	-0.09	-45.00%	0.01	31	31	0.99	-0.01	0.00	0.00	9/30/2026	9/30/2026 11:59:02 AM EST
20.00	0.15	0.23	0.19	0.18	-0.10	-35.72%	0.01	53	12	0.66	-0.04	0.01	-0.01	9/30/2026	9/30/2026 11:59:02 AM EST
22.50	0.32	0.56	0.44	0.49	-0.16	-24.62%	0.02	102	81	0.74	-0.09	0.02	-0.02	9/30/2026	9/30/2026 11:59:02 AM EST
25.00	0.69	0.89	0.79	0.89	-0.43	-32.58%	0.03	82	278	0.72	-0.17	0.03	-0.02	9/30/2026	9/30/2026 11:59:02 AM EST
30.00	2.39	2.80	2.60	2.60	-0.95	-26.77%	0.09	32	341	0.72	-0.39	0.05	-0.03	9/30/2026	9/30/2026 11:59:02 AM EST
35.00	5.25	5.60	5.43	5.50	-1.85	-25.17%	0.16	46	15	0.72	-0.61	0.05	-0.03	9/30/2026	9/30/2026 11:59:02 AM EST
40.00	9.05	9.55	9.30			%	0.23	0	0	0.72	-0.78	0.03	-0.03		9/30/2026 11:59:02 AM EST
45.00	13.55	15.50	14.53			%	0.32	0	0	1.24	-0.88	0.02	-0.02		9/30/2026 11:59:02 AM EST