ZROZ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

57.82

Change

-0.95

Open

58.94

Previous

58.77

High

58.95

Low

57.39

Bid

-

Ask

-

Volume

953,698

Trades

-

Dividend

1.11

Yield

0.00%

Ex-Div

Dec 28, 2016

Impl Vol

0.227

Hist Vol

0.162

Opt Volume

155

Open Int

7,223

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZROZ 261120C00055000	2.80	3.60	4.24	3.64	0	184	S	55.00	ZROZ 261120P00055000	0.15	0.60	0.55	0.05	0	3	S
ZROZ 261120C00056000	1.70	4.30	2.71	2.74	0	104	S	56.00	ZROZ 261120P00056000	0.00	1.20	0.31	0.14	0	21	S
ZROZ 261120C00057000	1.05	2.80	2.20	1.93	1	199	S	57.00	ZROZ 261120P00057000	0.35	1.00	1.00	0.31	1	25	S
ZROZ 261120C00058000	0.75	1.75	2.02	1.26	41	99	S	58.00	ZROZ 261120P00058000	0.05	3.10	4.51	0.63	0	3	S
ZROZ 261120C00059000	0.50	0.95	1.21	0.75	10	155	S	59.00	ZROZ 261120P00059000	0.65	3.30	1.75	1.11	0	1	S
ZROZ 261120C00060000	0.10	0.80	0.45	0.41	4	415	S	60.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZROZ 261218C00055000	3.10	4.80	4.60	6.71	0	111	S	55.00	ZROZ 261218P00055000	0.00	3.00	0.50	0.02	0	91	S
ZROZ 261218C00056000	2.30	4.30	3.25	5.81	0	45	S	56.00	ZROZ 261218P00056000	0.00	2.50	2.45	0.05	0	46	S
ZROZ 261218C00057000	1.60	4.10	2.74	4.93	0	50	S	57.00	ZROZ 261218P00057000	0.05	3.20	0.88	0.11	0	47	S
ZROZ 261218C00058000	0.90	3.30	2.04	4.09	0	178	S	58.00	ZROZ 261218P00058000	1.15	2.15	1.40	0.20	2	732	S
ZROZ 261218C00059000	0.85	2.25	1.53	3.31	22	58	S	59.00	ZROZ 261218P00059000	1.00	3.60	5.45	0.35	0	51	S
ZROZ 261218C00060000	0.25	1.40	1.27	2.61	0	57	S	60.00	ZROZ 261218P00060000	1.10	3.80	6.77	0.57	0	98	S

Below are few quick-links for most popular options chains: