ZD Option Chain
Every listed ZD strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.
Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.
11 contracts changed hands across these expirations — 1 calls against 10 puts. Puts outtraded calls 10.00 to one.
Sep 18, 202613 days
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 53 | 45 | — | — | 2 | ||
| — | — | 86 | 50 | — | — | 6 | ||
| — | — | 769 | 55 | — | — | 10 | ||
| — | — | 1,451 | 60 | — | — | 4 | ||
| — | — | 17 | 65 | — | — | 4 | ||
| — | — | 57 | 70 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Oct 16, 202641 days
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 3 | 45 | — | — | — | ||
| — | — | — | 50 | — | — | 4 | ||
| — | — | — | 55 | — | — | 1 | ||
| — | — | 1 | 60 | — | — | — | ||
| — | — | 34 | 70 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Dec 18, 2026104 days
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 411 | 45 | — | — | 6 | ||
| — | — | 83 | 50 | — | — | 2 | ||
| — | — | 807 | 55 | — | — | 5 | ||
| — | — | 2 | 60 | — | — | — | ||
| — | — | 403 | 65 | — | — | — | ||
| — | — | 124 | 70 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Jan 15, 2027132 days
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 19 | 45 | — | — | 55 | ||
| — | — | 2 | 50 | — | — | 31 | ||
| — | — | 156 | 55 | — | — | 1 | ||
| — | — | 24 | 60 | 8.30 | 10 | 5 | ||
| — | — | 4 | 65 | — | — | — | ||
| — | — | 19 | 70 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Mar 19, 2027195 days
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | — | 45 | — | — | 1 | ||
| 10.60 | 1 | 13 | 55 | — | — | — | ||
| — | — | 4 | 60 | — | — | — | ||
| — | — | 2 | 70 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
How to read this chain
Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.
Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.
More on ZD
Weekly options-market digest
Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.
Free. One email per week. Unsubscribe with one click.
Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.