ZSL Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

33.95

Change

-1.90

Open

34.94

Previous

35.85

High

35.19

Low

33.70

Bid

-

Ask

-

Volume

1,689,813

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

82.7%

Hist Vol

257.4%

Opt Volume

1,047

Open Int

24,794

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
ZSL 261120C00031000	3.20	4.90	5.50	7.12	0	56	S	31.00	ZSL 261120P00031000	0.45	0.95	0.55	4.08	5	128	S
ZSL 261120C00032000	2.60	3.80	4.40	6.64	0	145	S	32.00	ZSL 261120P00032000	0.70	1.35	1.08	4.59	8	6	S
ZSL 261120C00033000	2.10	3.00	2.95	6.18	2	144	S	33.00	ZSL 261120P00033000	1.05	1.65	1.20	5.13	1	73	S
ZSL 261120C00034000	1.45	2.90	3.21	5.75	0	145	S	34.00	ZSL 261120P00034000	1.50	2.20	1.85	5.70	1	10	S
ZSL 261120C00035000	1.15	1.75	2.00	5.35	1	124	S	35.00	ZSL 261120P00035000	2.50	3.90	2.59	6.29	1	23	S
ZSL 261120C00036000	1.05	1.75	1.30	4.97	84	186	S	36.00	ZSL 261120P00036000	2.10	3.70	2.35	6.91	0	31	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZSL 261218C00031000	4.60	6.40	6.34	12.49	0	7	S	31.00	ZSL 261218P00031000	1.55	2.50	1.27	8.26	0	11	S
ZSL 261218C00032000	3.60	5.70	7.49	12.12	0	20	S	32.00	ZSL 261218P00032000	2.00	2.95	1.85	8.85	0	5	S
ZSL 261218C00033000	3.60	5.30	6.98	11.75	0	17	S	33.00	ZSL 261218P00033000	1.85	3.90	2.70	9.44	0	4	S
ZSL 261218C00034000	3.10	3.60	3.80	11.40	2	12	S	34.00	ZSL 261218P00034000	2.85	4.50	3.22	10.05	1	0	S
ZSL 261218C00035000	2.60	4.20	4.30	11.07	0	15	S	35.00	ZSL 261218P00035000	3.30	4.40	3.47	10.68	0	12	S
ZSL 261218C00036000	2.50	3.20	2.88	10.74	1	14	S	36.00	ZSL 261218P00036000	3.90	5.20	7.40	11.31	0	2	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZSL 270115C00031000	4.80	7.20	10.58	16.28	0	30	S	31.00	ZSL 270115P00031000	2.20	3.40	3.00	9.64	0	6	S
ZSL 270115C00032000	4.40	6.70	10.27	15.97	0	21	S	32.00	ZSL 270115P00032000	2.60	4.00	3.20	10.21	1	18	S
ZSL 270115C00033000	4.50	6.00	5.05	15.66	0	9	S	33.00	ZSL 270115P00033000	3.10	4.90	3.52	10.78	0	4	S
ZSL 270115C00034000	3.80	5.50	5.55	15.37	0	95	S	34.00	ZSL 270115P00034000	3.60	5.10	4.47	11.36	0	5	S
ZSL 270115C00035000	3.50	5.10	5.15	15.08	0	12	S	35.00	ZSL 270115P00035000	4.20	5.80	4.45	11.96	0	50	S
ZSL 270115C00036000	2.90	4.70	5.00	14.80	0	14	S	36.00	ZSL 270115P00036000	5.00	6.50	5.51	12.56	0	64	S

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