Finance

TZA options chain $40.62

← Back to TZA stock page

In-the-money contracts are shaded relative to the current underlying price ($40.62).

Calls

ContractStrikeLastChangeBidAskVolume
TZA260904C00030000 $30.00 $10.61 — $10.22 $11.25 9
TZA260904C00031500 $31.50 $9.28 — $9.04 $9.68 13
TZA260904C00032000 $32.00 $8.89 +0.04 (+0.5%) $8.26 $9.05 2
TZA260904C00032500 $32.50 $8.47 +0.15 (+1.8%) $7.96 $8.67 2
TZA260904C00033000 $33.00 $7.91 — $7.33 $8.21 1
TZA260904C00033500 $33.50 $7.42 — $6.82 $7.76 1
TZA260904C00034000 $34.00 $7.00 — $5.88 $7.34 3
TZA260904C00034500 $34.50 $5.98 — $5.65 $6.78 1
TZA260904C00035000 $35.00 $5.95 -1.30 (-17.9%) $5.42 $6.19 19
TZA260904C00035500 $35.50 $5.52 — $4.78 $5.63 6
TZA260904C00036000 $36.00 $5.00 -0.91 (-15.4%) $4.43 $5.14 9
TZA260904C00036500 $36.50 $5.60 +1.50 (+36.6%) $3.42 $4.72 1
TZA260904C00037000 $37.00 $3.57 -1.61 (-31.1%) $3.53 $3.79 23
TZA260904C00037500 $37.50 $3.67 +1.13 (+44.5%) $2.96 $3.78 17
TZA260904C00038000 $38.00 $3.00 -1.10 (-26.8%) $2.53 $3.13 21
TZA260904C00038500 $38.50 $3.34 +0.64 (+23.7%) $1.96 $2.73 25
TZA260904C00039000 $39.00 $1.77 -1.38 (-43.8%) $1.54 $1.83 4
TZA260904C00039500 $39.50 $1.28 -1.31 (-50.6%) $1.20 $1.73 5
TZA260904C00040000 $40.00 $1.20 -1.15 (-48.9%) $0.86 $1.21 20
TZA260904C00040500 $40.50 $0.69 -0.69 (-50.0%) $0.51 $1.02 51
TZA260904C00041000 $41.00 $0.56 -0.59 (-51.3%) $0.41 $0.56 41
TZA260904C00041500 $41.50 $0.36 -0.94 (-72.3%) $0.28 $0.60 121
TZA260904C00042000 $42.00 $0.54 -0.46 (-46.0%) $0.22 $0.41 1
TZA260904C00042500 $42.50 $0.20 -0.66 (-76.7%) $0.00 $0.32 12
TZA260904C00043000 $43.00 $0.14 -0.46 (-76.7%) $0.03 $0.30 17
TZA260904C00043500 $43.50 $0.24 -0.13 (-35.1%) $0.00 $0.28 3
TZA260904C00044000 $44.00 $0.08 -0.29 (-78.4%) $0.00 $0.33 15
TZA260904C00044500 $44.50 $0.57 — $0.00 $0.35 6
TZA260904C00045000 $45.00 $0.05 -0.12 (-70.6%) $0.00 $0.11 61
TZA260904C00045500 $45.50 $0.06 -0.07 (-53.8%) $0.00 $0.12 3
TZA260904C00046000 $46.00 $0.04 -0.26 (-86.7%) $0.00 $0.33 1
TZA260904C00046500 $46.50 $0.27 -0.22 (-44.9%) $0.00 $0.27 3
TZA260904C00047000 $47.00 $0.44 — $0.00 $0.36 12
TZA260904C00047500 $47.50 $0.06 +0.02 (+50.0%) $0.00 $0.10 1
TZA260904C00048000 $48.00 $0.06 — $0.00 $0.34 4
TZA260904C00048500 $48.50 — — $0.00 $0.29 —
TZA260904C00049000 $49.00 — — $0.00 $0.30 —
TZA260904C00049500 $49.50 — — $0.00 $0.33 —
TZA260904C00050000 $50.00 $0.29 +0.27 (+1350.0%) $0.00 $0.33 1
TZA260904C00051000 $51.00 — — $0.00 $0.28 —
TZA260904C00052000 $52.00 — — $0.00 $0.32 —
TZA260904C00055000 $55.00 $0.02 -0.03 (-60.0%) $0.00 $0.26 1

Puts

ContractStrikeLastChangeBidAskVolume
TZA260904P00030000 $30.00 $0.18 — $0.00 $0.30 1
TZA260904P00031500 $31.50 — — $0.00 $0.30 —
TZA260904P00032000 $32.00 — — $0.00 $0.30 —
TZA260904P00032500 $32.50 — — $0.00 $0.26 —
TZA260904P00033000 $33.00 $0.27 — $0.00 $0.30 2
TZA260904P00033500 $33.50 — — $0.00 $0.26 —
TZA260904P00034000 $34.00 $0.20 -0.10 (-33.3%) $0.00 $0.23 3
TZA260904P00034500 $34.50 — — $0.00 $0.26 —
TZA260904P00035000 $35.00 $0.63 -0.05 (-7.4%) $0.00 $0.26 1
TZA260904P00035500 $35.50 $0.17 -1.24 (-87.9%) $0.00 $0.30 20
TZA260904P00036000 $36.00 $0.03 -0.04 (-57.1%) $0.01 $0.05 4
TZA260904P00036500 $36.50 $0.03 -0.12 (-80.0%) $0.00 $0.23 61
TZA260904P00037000 $37.00 $0.03 -0.07 (-70.0%) $0.00 $0.07 1
TZA260904P00037500 $37.50 $0.03 -0.19 (-86.4%) $0.00 $0.08 3
TZA260904P00038000 $38.00 $0.04 +0.01 (+33.3%) $0.03 $0.23 21
TZA260904P00038500 $38.50 $0.10 -0.32 (-76.2%) $0.00 $0.29 20
TZA260904P00039000 $39.00 $0.10 +0.03 (+42.9%) $0.00 $0.40 4
TZA260904P00039500 $39.50 $0.20 -0.09 (-31.0%) $0.16 $0.31 3
TZA260904P00040000 $40.00 $0.31 +0.14 (+82.4%) $0.27 $0.52 10
TZA260904P00040500 $40.50 $0.47 +0.12 (+34.3%) $0.35 $0.86 107
TZA260904P00041000 $41.00 $0.61 -0.02 (-3.2%) $0.61 $1.11 47
TZA260904P00041500 $41.50 $1.34 +0.75 (+127.1%) $1.06 $1.40 40
TZA260904P00042000 $42.00 $1.44 +0.61 (+73.5%) $1.26 $1.81 3
TZA260904P00042500 $42.50 — — $1.58 $2.22 —
TZA260904P00043000 $43.00 $2.22 — $1.96 $2.71 1
TZA260904P00043500 $43.50 — — $2.47 $3.13 —
TZA260904P00044000 $44.00 $2.30 -2.06 (-47.2%) $2.84 $3.67 7
TZA260904P00044500 $44.50 — — $3.25 $4.19 —
TZA260904P00045000 $45.00 $3.67 -4.50 (-55.1%) $3.78 $4.54 1
TZA260904P00045500 $45.50 — — $4.36 $5.02 —
TZA260904P00046000 $46.00 — — $4.72 $5.81 —
TZA260904P00046500 $46.50 — — $5.28 $6.16 —
TZA260904P00047000 $47.00 $4.96 — $5.70 $6.70 1
TZA260904P00047500 $47.50 $5.59 -1.62 (-22.5%) $6.37 $7.12 1
TZA260904P00048000 $48.00 $7.15 +1.28 (+21.8%) $6.88 $8.19 10
TZA260904P00048500 $48.50 $6.50 — $7.28 $8.02 11
TZA260904P00049000 $49.00 $7.10 — $7.78 $9.22 6
TZA260904P00049500 $49.50 $7.62 — $8.28 $8.93 27
TZA260904P00050000 $50.00 $8.02 — $8.79 $9.63 8
TZA260904P00051000 $51.00 $9.14 — $9.75 $10.69 4
TZA260904P00052000 $52.00 — — $10.64 $11.74 —
TZA260904P00055000 $55.00 $14.40 — $13.76 $14.84 5