RESEARCH / OPTIONS
Options session8 Oct 202670 stored contracts
Checking for a newer reading. Your saved analysis remains available below and will update automatically.
Contract activity
Highest volume first| Contract | Side | Expiry | Strike | Volume ↓ | Open interest | IV | Bid | Ask |
|---|---|---|---|---|---|---|---|---|
| BZFD270115C00001000 | Call | 15 Jan 27 | 1.00 | 40 | 4,409 | 109.8% | 0.20 | 0.50 |
| BZFD270319C00004000 | Call | 19 Mar 27 | 4.00 | 8 | 383 | 89.3% | 0.00 | 0.60 |
| BZFD270319C00003000 | Call | 19 Mar 27 | 3.00 | 8 | 346 | 72.7% | 0.00 | 0.60 |
| BZFD270115C00001500 | Call | 15 Jan 27 | 1.50 | 3 | 1,793 | 121.5% | 0.05 | 0.35 |
| BZFD270115C00002000 | Call | 15 Jan 27 | 2.00 | 3 | 637 | 126.4% | 0.05 | 0.20 |
| BZFD270319C00000500 | Call | 19 Mar 27 | 0.50 | 1 | 48 | 180.0% | 0.55 | 1.05 |
| BZFD261016C00000500 | Call | 16 Oct 26 | 0.50 | 1 | 3 | 1.5% | 0.45 | 0.85 |
| BZFD261218C00001500 | Call | 18 Dec 26 | 1.50 | 0 | 5,079 | 242.5% | 0.10 | 0.70 |
| BZFD270115C00003000 | Call | 15 Jan 27 | 3.00 | 0 | 1,552 | 160.5% | 0.05 | 0.15 |
| BZFD270115C00004000 | Call | 15 Jan 27 | 4.00 | 0 | 1,512 | 114.7% | 0.00 | 0.30 |
| BZFD261218C00002000 | Call | 18 Dec 26 | 2.00 | 0 | 650 | 71.7% | 0.00 | 0.15 |
| BZFD270115C00005000 | Call | 15 Jan 27 | 5.00 | 0 | 486 | 130.3% | 0.00 | 0.70 |
| BZFD270115C00010000 | Call | 15 Jan 27 | 10.00 | 0 | 303 | 176.1% | 0.00 | 0.70 |
| BZFD270115C00003500 | Call | 15 Jan 27 | 3.50 | 0 | 216 | 104.9% | 0.00 | 0.35 |
| BZFD270115C00002500 | Call | 15 Jan 27 | 2.50 | 0 | 190 | 79.5% | 0.00 | 0.60 |
| BZFD270115P00002000 | Put | 15 Jan 27 | 2.00 | 0 | 181 | 140.0% | 0.65 | 1.25 |
| BZFD261218C00003000 | Call | 18 Dec 26 | 3.00 | 0 | 157 | 110.8% | 0.00 | 0.70 |
| BZFD270115C00005500 | Call | 15 Jan 27 | 5.50 | 0 | 151 | 137.1% | 0.00 | 0.70 |
| BZFD261120C00002000 | Call | 20 Nov 26 | 2.00 | 0 | 150 | 92.2% | 0.00 | 0.10 |
| BZFD270115P00001000 | Put | 15 Jan 27 | 1.00 | 0 | 150 | 129.3% | 0.05 | 0.35 |
| BZFD270115C00000500 | Call | 15 Jan 27 | 0.50 | 0 | 128 | 1.5% | 0.45 | 0.90 |
| BZFD261016P00001000 | Put | 16 Oct 26 | 1.00 | 0 | 94 | 98.1% | 0.00 | 0.45 |
| BZFD261218C00001000 | Call | 18 Dec 26 | 1.00 | 0 | 82 | 170.3% | 0.15 | 0.70 |
| BZFD270115P00003000 | Put | 15 Jan 27 | 3.00 | 0 | 79 | 138.1% | 1.55 | 2.15 |
| BZFD270115P00000500 | Put | 15 Jan 27 | 0.50 | 0 | 71 | 105.9% | 0.00 | 0.70 |
| BZFD270319P00001000 | Put | 19 Mar 27 | 1.00 | 0 | 70 | 174.2% | 0.05 | 0.70 |
| BZFD261016C00001500 | Call | 16 Oct 26 | 1.50 | 0 | 66 | 120.5% | 0.00 | 0.10 |
| BZFD261218P00001000 | Put | 18 Dec 26 | 1.00 | 0 | 54 | 105.9% | 0.05 | 0.20 |
| BZFD270115P00002500 | Put | 15 Jan 27 | 2.50 | 0 | 51 | 144.9% | 1.10 | 1.70 |
| BZFD270319P00003000 | Put | 19 Mar 27 | 3.00 | 0 | 50 | 137.1% | 1.60 | 2.20 |
| BZFD270319C00001000 | Call | 19 Mar 27 | 1.00 | 0 | 47 | 154.7% | 0.25 | 0.80 |
| BZFD270115P00001500 | Put | 15 Jan 27 | 1.50 | 0 | 45 | 107.8% | 0.25 | 0.70 |
| BZFD261218P00002000 | Put | 18 Dec 26 | 2.00 | 0 | 39 | 187.8% | 0.80 | 1.20 |
| BZFD261218P00001500 | Put | 18 Dec 26 | 1.50 | 0 | 32 | 130.3% | 0.15 | 0.80 |
| BZFD261120P00001000 | Put | 20 Nov 26 | 1.00 | 0 | 30 | 43.4% | 0.00 | 0.70 |
| BZFD270115C00004500 | Call | 15 Jan 27 | 4.50 | 0 | 27 | 123.4% | 0.00 | 0.30 |
| BZFD261218C00005000 | Call | 18 Dec 26 | 5.00 | 0 | 25 | 154.7% | 0.00 | 0.30 |
| BZFD261218C00004000 | Call | 18 Dec 26 | 4.00 | 0 | 15 | 136.1% | 0.00 | 0.70 |
| BZFD261016C00001000 | Call | 16 Oct 26 | 1.00 | 0 | 14 | 1.5% | 0.05 | 0.30 |
| BZFD270319P00000500 | Put | 19 Mar 27 | 0.50 | 0 | 12 | 83.4% | 0.00 | 0.70 |
Volume and open interest are contract counts. IV is annualised. A dash means the value was not supplied; zero is a reported value.