ZETA options chain $34.11
← Back to ZETA stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±4.9%
$32.43 — $35.79
Annualized Realized Vol
78.3%
Recent 20-day HV: 47.9%
In-the-money contracts are shaded relative to the current underlying price ($34.11).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA261023C00020000 | $20.00 | -41.4% | 100.0% | 100.0% | $14.73 | +1.00 (+7.3%) | $13.63 | $16.11 | 66 | $36.11 (16%) | Prob → |
| ZETA261023C00021000 | $21.00 | -38.4% | 100.0% | 100.0% | $13.84 | +1.12 (+8.8%) | $12.78 | $14.74 | 66 | $35.74 (24%) | Prob → |
| ZETA261023C00022000 | $22.00 | -35.5% | 100.0% | 99.8% | $12.92 | +1.11 (+9.4%) | $11.33 | $13.53 | 12 | $35.53 (29%) | Prob → |
| ZETA261023C00023000 | $23.00 | -32.6% | 100.0% | 99.8% | $11.70 | +0.90 (+8.3%) | $10.79 | $12.15 | 8 | $35.15 (41%) | Prob → |
| ZETA261023C00023500 | $23.50 | -31.1% | 100.0% | 99.8% | $11.16 | +0.91 (+8.9%) | $10.42 | $11.47 | 9 | $34.97 (47%) | Prob → |
| ZETA261023C00024000 | $24.00 | -29.6% | 100.0% | 99.8% | $10.73 | +0.93 (+9.5%) | $9.89 | $10.83 | 154 | $34.83 (53%) | Prob → |
| ZETA261023C00024500 | $24.50 | -28.2% | 100.0% | 99.8% | $10.00 | +0.75 (+8.1%) | $9.48 | $10.40 | 162 | $34.90 (50%) | Prob → |
| ZETA261023C00025000 | $25.00 | -26.7% | 100.0% | 99.8% | $9.55 | +0.74 (+8.4%) | $9.06 | $9.92 | 47 | $34.92 (50%) | Prob → |
| ZETA261023C00025500 | $25.50 | -25.2% | 100.0% | 99.8% | $8.91 | +0.65 (+7.9%) | $8.60 | $9.36 | 40 | $34.86 (52%) | Prob → |
| ZETA261023C00026000 | $26.00 | -23.8% | 100.0% | 99.8% | $8.46 | +0.71 (+9.2%) | $7.94 | $8.93 | 8 | $34.93 (49%) | Prob → |
| ZETA261023C00026500 | $26.50 | -22.3% | 100.0% | 99.6% | $8.22 | +0.97 (+13.4%) | $7.57 | $8.56 | 17 | $35.06 (43%) | Prob → |
| ZETA261023C00027000 | $27.00 | -20.8% | 100.0% | 99.6% | $7.54 | +0.77 (+11.4%) | $7.08 | $7.64 | 11 | $34.64 (60%) | Prob → |
| ZETA261023C00027500 | $27.50 | -19.4% | 100.0% | 99.6% | $7.13 | +1.02 (+16.7%) | $6.52 | $7.60 | 1 | $35.10 (42%) | Prob → |
| ZETA261023C00028000 | $28.00 | -17.9% | 100.0% | 99.6% | $6.73 | +1.05 (+18.5%) | $5.94 | $7.00 | 1 | $35.00 (46%) | Prob → |
| ZETA261023C00028500 | $28.50 | -16.4% | 100.0% | 99.6% | $6.10 | +0.88 (+16.9%) | $5.60 | $6.53 | 2 | $35.03 (44%) | Prob → |
| ZETA261023C00029000 | $29.00 | -15.0% | 100.0% | 99.6% | $5.81 | +1.06 (+22.3%) | $4.07 | $5.86 | 2 | $34.86 (52%) | Prob → |
| ZETA261023C00029500 | $29.50 | -13.5% | 100.0% | 99.4% | $5.18 | +1.84 (+55.1%) | $4.42 | $5.52 | 1 | $35.02 (44%) | Prob → |
| ZETA261023C00030000 | $30.00 | -12.0% | 100.0% | 99.2% | $4.75 | +1.97 (+70.9%) | $3.96 | $4.96 | 8 | $34.96 (48%) | Prob → |
| ZETA261023C00030500 | $30.50 | -10.6% | 100.0% | 99.0% | $4.00 | +1.09 (+37.5%) | $3.46 | $4.58 | 2 | $35.08 (43%) | Prob → |
| ZETA261023C00031000 | $31.00 | -9.1% | 100.0% | 98.3% | $3.52 | +0.99 (+39.1%) | $3.07 | $3.92 | 8 | $34.92 (50%) | Prob → |
| ZETA261023C00031500 | $31.50 | -7.7% | 100.0% | 96.9% | $3.10 | +0.79 (+34.2%) | $2.48 | $3.46 | 5 | $34.96 (48%) | Prob → |
| ZETA261023C00032000 | $32.00 | -6.2% | 100.0% | 94.6% | $2.43 | +0.43 (+21.5%) | $2.02 | $2.82 | 232 | $34.82 (53%) | Prob → |
| ZETA261023C00032500 | $32.50 | -4.7% | 100.0% | 89.1% | $2.36 | +0.82 (+53.2%) | $1.67 | $2.49 | 19 | $34.99 (46%) | Prob → |
| ZETA261023C00033000 | $33.00 | -3.3% | 100.0% | 79.8% | $1.55 | +0.40 (+34.8%) | $1.25 | $1.61 | 38 | $34.61 (61%) | Prob → |
| ZETA261023C00033500 | $33.50 | -1.8% | 100.0% | 69.5% | $1.42 | +0.46 (+47.9%) | $0.97 | $1.21 | 33 | $34.71 (59%) | Prob → |
| ZETA261023C00034000 | $34.00 | -0.3% | 100.0% | 55.1% | $0.84 | +0.24 (+40.0%) | $0.65 | $0.90 | 185 | $34.90 (50%) | Prob → |
| ZETA261023C00034500 | $34.50 | +1.1% | 67.4% | 36.3% | $0.65 | +0.19 (+41.3%) | $0.43 | $0.67 | 326 | $35.17 (40%) | Prob → |
| ZETA261023C00035000 | $35.00 | +2.6% | 45.5% | 23.6% | $0.35 | +0.07 (+25.0%) | $0.29 | $0.47 | 1,345 | $35.47 (31%) | Prob → |
| ZETA261023C00035500 | $35.50 | +4.1% | 29.9% | 13.4% | $0.25 | -0.03 (-10.7%) | $0.13 | $0.35 | 160 | $35.85 (21%) | Prob → |
| ZETA261023C00036000 | $36.00 | +5.5% | 18.6% | 9.0% | $0.18 | +0.01 (+5.9%) | $0.03 | $0.23 | 274 | $36.23 (14%) | Prob → |
| ZETA261023C00036500 | $36.50 | +7.0% | 10.7% | 6.1% | $0.12 | +0.01 (+9.1%) | $0.00 | $0.14 | 4 | $36.64 (10%) | Prob → |
| ZETA261023C00037000 | $37.00 | +8.5% | 6.1% | 4.2% | $0.11 | +0.05 (+83.3%) | $0.01 | $0.12 | 118 | $37.12 (6%) | Prob → |
| ZETA261023C00037500 | $37.50 | +9.9% | 4.8% | 2.9% | $0.12 | +0.02 (+20.0%) | $0.01 | $0.13 | 2 | $37.63 (4%) | Prob → |
| ZETA261023C00038000 | $38.00 | +11.4% | 3.5% | 2.1% | $0.03 | +0.01 (+50.0%) | $0.01 | $0.09 | 32 | $38.09 (4%) | Prob → |
| ZETA261023C00038500 | $38.50 | +12.9% | 2.9% | 1.0% | — | — | $0.00 | $0.93 | — | $39.43 (2%) | Prob → |
| ZETA261023C00039000 | $39.00 | +14.3% | 1.7% | 0.6% | $0.01 | -0.12 (-92.3%) | $0.00 | $0.32 | 1 | $39.32 (2%) | Prob → |
| ZETA261023C00039500 | $39.50 | +15.8% | 1.5% | 0.6% | $0.07 | — | $0.00 | $0.79 | 1 | $40.29 (1%) | Prob → |
| ZETA261023C00040000 | $40.00 | +17.3% | 1.0% | 0.6% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.02 | 51 | $40.02 (1%) | Prob → |
| ZETA261023C00041000 | $41.00 | +20.2% | 0.4% | 0.2% | $0.05 | +0.01 (+25.0%) | $0.00 | $0.03 | 2 | $41.03 (0%) | Prob → |
| ZETA261023C00042000 | $42.00 | +23.1% | 0.4% | 0.2% | $0.25 | +0.00 (+0.0%) | $0.00 | $0.97 | 1 | $42.97 (0%) | Prob → |
| ZETA261023C00043000 | $43.00 | +26.1% | 0.2% | 0.2% | $0.19 | +0.11 (+137.5%) | $0.00 | $0.97 | 2 | $43.97 (0%) | Prob → |
| ZETA261023C00044000 | $44.00 | +29.0% | 0.0% | 0.0% | $0.16 | +0.07 (+77.8%) | $0.00 | $0.93 | 2 | $44.93 (0%) | Prob → |
| ZETA261023C00045000 | $45.00 | +31.9% | 0.0% | 0.0% | $0.06 | -0.07 (-53.8%) | $0.00 | $0.48 | 2 | $45.48 (0%) | Prob → |
| ZETA261023C00046000 | $46.00 | +34.9% | 0.0% | 0.0% | $0.09 | -0.01 (-10.0%) | $0.00 | $0.07 | 2 | $46.07 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA261023P00020000 | $20.00 | -41.4% | 0.0% | 0.0% | $0.01 | -0.05 (-83.3%) | $0.00 | $1.02 | 1 | $18.98 (0%) | Prob → |
| ZETA261023P00021000 | $21.00 | -38.4% | 0.2% | 0.0% | $0.08 | -0.37 (-82.2%) | $0.00 | $0.97 | 1 | $20.03 (0%) | Prob → |
| ZETA261023P00022000 | $22.00 | -35.5% | 0.2% | 0.2% | $0.01 | -0.12 (-92.3%) | $0.00 | $0.97 | 4 | $21.03 (0%) | Prob → |
| ZETA261023P00023000 | $23.00 | -32.6% | 0.2% | 0.2% | $0.01 | -0.12 (-92.3%) | $0.00 | $0.74 | 3 | $22.26 (0%) | Prob → |
| ZETA261023P00023500 | $23.50 | -31.1% | 0.2% | 0.2% | $0.01 | -0.18 (-94.7%) | $0.00 | $0.57 | 8 | $22.93 (0%) | Prob → |
| ZETA261023P00024000 | $24.00 | -29.6% | 0.2% | 0.2% | $0.04 | +0.01 (+33.3%) | $0.00 | $0.62 | 2 | $23.38 (0%) | Prob → |
| ZETA261023P00024500 | $24.50 | -28.2% | 0.2% | 0.2% | $0.03 | -0.06 (-66.7%) | $0.00 | $0.75 | 1 | $23.75 (0%) | Prob → |
| ZETA261023P00025000 | $25.00 | -26.7% | 0.2% | 0.2% | $0.03 | +0.00 (+0.0%) | $0.00 | $0.12 | 2 | $24.88 (0%) | Prob → |
| ZETA261023P00025500 | $25.50 | -25.2% | 0.2% | 0.2% | $0.09 | +0.08 (+800.0%) | $0.00 | $0.14 | 1 | $25.36 (0%) | Prob → |
| ZETA261023P00026000 | $26.00 | -23.8% | 0.4% | 0.2% | $0.24 | +0.08 (+50.0%) | $0.00 | $0.73 | 10 | $25.27 (0%) | Prob → |
| ZETA261023P00026500 | $26.50 | -22.3% | 0.4% | 0.4% | $0.05 | +0.00 (+0.0%) | $0.00 | $0.44 | 18 | $26.06 (0%) | Prob → |
| ZETA261023P00027000 | $27.00 | -20.8% | 0.4% | 0.4% | $0.01 | -0.05 (-83.3%) | $0.00 | $0.28 | 1 | $26.72 (0%) | Prob → |
| ZETA261023P00027500 | $27.50 | -19.4% | 0.4% | 0.4% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.93 | 11 | $26.57 (0%) | Prob → |
| ZETA261023P00028000 | $28.00 | -17.9% | 0.4% | 0.4% | $0.03 | -0.01 (-25.0%) | $0.00 | $0.07 | 30 | $27.93 (0%) | Prob → |
| ZETA261023P00028500 | $28.50 | -16.4% | 0.4% | 0.4% | $0.21 | +0.15 (+250.0%) | $0.00 | $0.78 | 7 | $27.72 (0%) | Prob → |
| ZETA261023P00029000 | $29.00 | -15.0% | 0.6% | 0.4% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.02 | 39 | $28.98 (1%) | Prob → |
| ZETA261023P00029500 | $29.50 | -13.5% | 0.8% | 0.6% | $0.10 | -0.18 (-64.3%) | $0.00 | $0.33 | 28 | $29.17 (1%) | Prob → |
| ZETA261023P00030000 | $30.00 | -12.0% | 1.0% | 0.8% | $0.02 | -0.02 (-50.0%) | $0.00 | $0.12 | 16 | $29.88 (1%) | Prob → |
| ZETA261023P00030500 | $30.50 | -10.6% | 1.7% | 1.0% | $0.09 | +0.01 (+12.5%) | $0.00 | $0.09 | 5 | $30.41 (1%) | Prob → |
| ZETA261023P00031000 | $31.00 | -9.1% | 3.5% | 1.7% | $0.03 | -0.09 (-75.0%) | $0.00 | $0.07 | 64 | $30.93 (3%) | Prob → |
| ZETA261023P00031500 | $31.50 | -7.7% | 6.5% | 3.1% | $0.04 | -0.14 (-77.8%) | $0.04 | $0.05 | 17 | $31.45 (6%) | Prob → |
| ZETA261023P00032000 | $32.00 | -6.2% | 12.5% | 5.4% | $0.08 | -0.23 (-74.2%) | $0.00 | $0.32 | 113 | $31.68 (8%) | Prob → |
| ZETA261023P00032500 | $32.50 | -4.7% | 23.2% | 10.9% | $0.16 | -0.26 (-61.9%) | $0.01 | $0.26 | 114 | $32.24 (16%) | Prob → |
| ZETA261023P00033000 | $33.00 | -3.3% | 36.7% | 20.2% | $0.24 | -0.38 (-61.3%) | $0.18 | $0.29 | 141 | $32.71 (29%) | Prob → |
| ZETA261023P00033500 | $33.50 | -1.8% | 55.9% | 30.5% | $0.33 | -0.48 (-59.3%) | $0.27 | $0.49 | 110 | $33.01 (37%) | Prob → |
| ZETA261023P00034000 | $34.00 | -0.3% | 79.3% | 44.9% | $0.57 | -0.50 (-46.7%) | $0.47 | $0.73 | 177 | $33.27 (47%) | Prob → |
| ZETA261023P00034500 | $34.50 | +1.1% | 100.0% | 63.7% | $0.75 | -0.53 (-41.4%) | $0.73 | $1.12 | 68 | $33.38 (52%) | Prob → |
| ZETA261023P00035000 | $35.00 | +2.6% | 100.0% | 76.4% | $1.17 | -0.49 (-29.5%) | $1.10 | $1.34 | 1 | $33.66 (64%) | Prob → |
| ZETA261023P00035500 | $35.50 | +4.1% | 100.0% | 86.6% | $1.52 | -0.48 (-24.0%) | $1.41 | $1.81 | 1 | $33.69 (66%) | Prob → |
| ZETA261023P00036000 | $36.00 | +5.5% | 100.0% | 91.0% | $2.38 | -0.48 (-16.8%) | $1.64 | $2.29 | 90 | $33.71 (67%) | Prob → |
| ZETA261023P00036500 | $36.50 | +7.0% | 100.0% | 93.9% | $4.45 | — | $1.76 | $3.50 | 1 | $33.00 (37%) | Prob → |
| ZETA261023P00037000 | $37.00 | +8.5% | 100.0% | 95.8% | $2.39 | -1.05 (-30.5%) | $2.17 | $3.03 | 3 | $33.97 (79%) | Prob → |
| ZETA261023P00037500 | $37.50 | +9.9% | 100.0% | 97.1% | $5.32 | — | $2.60 | $4.22 | 2 | $33.28 (47%) | Prob → |
| ZETA261023P00038000 | $38.00 | +11.4% | 100.0% | 97.9% | $5.75 | — | $3.00 | $4.47 | 2 | $33.53 (57%) | Prob → |
| ZETA261023P00038500 | $38.50 | +12.9% | 100.0% | 99.0% | $6.19 | — | $3.43 | $5.52 | 1 | $32.98 (36%) | Prob → |
| ZETA261023P00039000 | $39.00 | +14.3% | 100.0% | 99.4% | $4.86 | -1.93 (-28.4%) | $3.93 | $5.50 | 1 | $33.50 (56%) | Prob → |
| ZETA261023P00039500 | $39.50 | +15.8% | 100.0% | 99.4% | $7.33 | — | $4.53 | $6.54 | 2 | $32.96 (35%) | Prob → |
| ZETA261023P00040000 | $40.00 | +17.3% | 100.0% | 99.4% | $5.79 | -1.99 (-25.6%) | $5.11 | $6.57 | 1 | $33.43 (53%) | Prob → |
| ZETA261023P00041000 | $41.00 | +20.2% | 100.0% | 99.8% | $6.89 | -2.27 (-24.8%) | $5.92 | $7.43 | 1 | $33.57 (60%) | Prob → |
| ZETA261023P00042000 | $42.00 | +23.1% | 100.0% | 99.8% | $7.82 | -1.66 (-17.5%) | $7.04 | $8.51 | 2 | $33.49 (56%) | Prob → |
| ZETA261023P00043000 | $43.00 | +26.1% | 100.0% | 99.8% | $8.90 | -1.50 (-14.4%) | $7.18 | $10.67 | 1 | $32.33 (18%) | Prob → |
| ZETA261023P00044000 | $44.00 | +29.0% | 100.0% | 100.0% | $11.42 | -0.65 (-5.4%) | $8.05 | $11.58 | 1 | $32.42 (20%) | Prob → |
| ZETA261023P00045000 | $45.00 | +31.9% | 100.0% | 100.0% | $12.99 | — | $9.00 | $12.66 | 1 | $32.34 (18%) | Prob → |
| ZETA261023P00046000 | $46.00 | +34.9% | 100.0% | 100.0% | — | — | $10.33 | $14.02 | — | $31.98 (12%) | Prob → |