Name: ZM Option Chain
Keywords: ZM, Option, Chain, Historical

ZM Option Chain

End of day data from January 22, 2021 for ZM options expiring on January 29, 2021.

Expiration

Data From

NASDAQ
ZM
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
ZM29Jan21C400.00	CALL	400.00	$6.00	$5.80 / 1	$6.00 / 1	2,757	3,170	54.135552%	0.365071	-0.964018	0.009164	0.213307	0.028550
ZM29Jan21C385.00	CALL	385.00	$11.00	$10.50 / 1	$11.00 / 35	1,880	637	51.049261%	0.504864	-1.023114	0.009724	0.226365	0.039004
ZM29Jan21C500.00	CALL	500.00	$0.35	$0.30 / 11	$0.35 / 38	1,371	3,986	84.299760%	0.007551	-0.053417	0.000508	0.011822	0.000613
ZM29Jan21C450.00	CALL	450.00	$1.05	$1.00 / 4	$1.10 / 4	1,080	3,591	68.918078%	0.074162	-0.359884	0.003421	0.079641	0.005945
ZM29Jan21C380.00	CALL	380.00	$13.30	$13.00 / 7	$13.60 / 8	984	856	51.363486%	0.553432	-1.014036	0.009638	0.224348	0.042551
ZM29Jan21C395.00	CALL	395.00	$7.28	$7.10 / 4	$7.50 / 30	953	657	53.413084%	0.410055	-0.997017	0.009477	0.220604	0.031948
ZM29Jan21C410.00	CALL	410.00	$4.00	$3.90 / 2	$4.20 / 16	925	1,133	57.094488%	0.282423	-0.866856	0.008240	0.191815	0.022232
ZM29Jan21P350.00	PUT	350.00	$1.65	$1.60 / 1	$1.80 / 19	908	1,874	52.506941%	-0.183329	-0.680358	0.006470	0.150618	-0.016347
ZM29Jan21C420.00	CALL	420.00	$2.72	$2.60 / 3	$2.85 / 12	738	1,796	59.420053%	0.211618	-0.742393	0.007057	0.164279	0.016752
ZM29Jan21P380.00	PUT	380.00	$9.70	$9.50 / 15	$9.90 / 1	706	3,216	50.028485%	-0.446568	-1.013255	0.009638	0.224348	-0.040736
ZM29Jan21C460.00	CALL	460.00	$0.80	$0.75 / 2	$0.80 / 11	668	3,690	71.636582%	0.049386	-0.261865	0.002490	0.057950	0.003971
ZM29Jan21P360.00	PUT	360.00	$3.15	$3.00 / 9	$3.30 / 26	668	995	50.730753%	-0.261240	-0.833440	0.007927	0.184514	-0.023449
ZM29Jan21C390.00	CALL	390.00	$8.90	$8.70 / 48	$9.20 / 39	624	1,495	52.576445%	0.456850	-1.017168	0.009668	0.225056	0.035450
ZM29Jan21P370.00	PUT	370.00	$5.71	$5.40 / 8	$6.00 / 1	524	3,035	49.943673%	-0.350668	-0.950005	0.009036	0.210331	-0.031715
ZM29Jan21P340.00	PUT	340.00	$0.87	$0.80 / 41	$0.95 / 1	523	818	54.410241%	-0.120277	-0.513606	0.004884	0.113699	-0.010662
ZM29Jan21C430.00	CALL	430.00	$1.90	$1.85 / 1	$2.05 / 52	422	2,872	62.689534%	0.153702	-0.607659	0.005777	0.134468	0.012226
ZM29Jan21P375.00	PUT	375.00	$7.60	$7.20 / 8	$7.80 / 8	386	513	49.863599%	-0.398166	-0.988980	0.009407	0.218966	-0.036160
ZM29Jan21P330.00	PUT	330.00	$0.45	$0.35 / 10	$0.55 / 2	372	720	56.847561%	-0.073175	-0.356101	0.003386	0.078829	-0.006454
ZM29Jan21P400.00	PUT	400.00	$22.50	$22.10 / 16	$22.80 / 1	303	4,061	53.393726%	-0.634929	-0.963197	0.009164	0.213307	-0.059120
ZM29Jan21C405.00	CALL	405.00	$4.88	$4.70 / 12	$5.10 / 12	284	540	55.707015%	0.322396	-0.919947	0.008745	0.203560	0.025299
ZM29Jan21C382.50	CALL	382.50	$12.10	$11.70 / 25	$12.20 / 2	273	383	51.063453%	0.529123	-1.020480	0.009699	0.225778	0.040782
ZM29Jan21P390.00	PUT	390.00	$15.10	$15.10 / 14	$15.80 / 5	259	3,703	51.684895%	-0.543150	-1.016367	0.009668	0.225056	-0.050028
ZM29Jan21C440.00	CALL	440.00	$1.45	$1.30 / 5	$1.45 / 5	237	665	65.356019%	0.108324	-0.476884	0.004534	0.105531	0.008652
ZM29Jan21C425.00	CALL	425.00	$2.28	$2.15 / 3	$2.45 / 9	234	1,777	61.065766%	0.181043	-0.675328	0.006420	0.149441	0.014367
ZM29Jan21P345.00	PUT	345.00	$1.15	$1.10 / 7	$1.30 / 21	233	777	53.143758%	-0.149822	-0.597185	0.005679	0.132203	-0.013319
ZM29Jan21P325.00	PUT	325.00	$0.35	$0.25 / 68	$0.45 / 77	229	324	58.988082%	-0.055334	-0.286528	0.002725	0.063427	-0.004869
ZM29Jan21P365.00	PUT	365.00	$4.28	$4.10 / 25	$4.60 / 38	223	453	50.714250%	-0.304799	-0.897539	0.008536	0.198709	-0.027459
ZM29Jan21C360.00	CALL	360.00	$26.78	$26.10 / 3	$27.20 / 2	205	407	52.008097%	0.738760	-0.834180	0.007927	0.184514	0.055454
ZM29Jan21C375.00	CALL	375.00	$16.30	$15.50 / 9	$16.50 / 36	198	461	50.789010%	0.601834	-0.989750	0.009407	0.218966	0.046030
ZM29Jan21P320.00	PUT	320.00	$0.30	$0.20 / 57	$0.35 / 12	191	510	61.202863%	-0.040924	-0.225036	0.002140	0.049815	-0.003593
ZM29Jan21P355.00	PUT	355.00	$2.29	$2.15 / 5	$2.40 / 14	186	323	51.189305%	-0.220587	-0.760113	0.007229	0.168277	-0.019732
ZM29Jan21P377.50	PUT	377.50	$8.50	$8.40 / 4	$8.90 / 2	181	201	50.374821%	-0.422301	-1.003003	0.009540	0.222075	-0.038436
ZM29Jan21C377.50	CALL	377.50	$14.60	$14.10 / 4	$14.90 / 8	178	150	50.596469%	0.577699	-1.003779	0.009540	0.222075	0.044303
ZM29Jan21C402.50	CALL	402.50	$5.30	$5.20 / 5	$5.60 / 40	160	291	55.050951%	0.343418	-0.943244	0.008966	0.208712	0.026903
ZM29Jan21P315.00	PUT	315.00	$0.22	$0.10 / 6	$0.30 / 2	154	260	62.681211%	-0.029566	-0.172327	0.001639	0.038147	-0.002591
ZM29Jan21C520.00	CALL	520.00	$0.25	$0.15 / 1	$0.30 / 73	153	93	90.029309%	0.002584	-0.020501	0.000195	0.004537	0.000210
ZM29Jan21P310.00	PUT	310.00	$0.18	$0.10 / 7	$0.20 / 22	153	192	64.464355%	-0.020839	-0.128520	0.001222	0.028449	-0.001822
ZM29Jan21C387.50	CALL	387.50	$9.90	$9.60 / 10	$10.10 / 6	150	293	51.989639%	0.480745	-1.021982	0.009714	0.226118	0.037224
ZM29Jan21P335.00	PUT	335.00	$0.67	$0.55 / 24	$0.75 / 2	144	518	55.982989%	-0.094755	-0.432433	0.004112	0.095728	-0.008378
ZM29Jan21C370.00	CALL	370.00	$19.45	$18.70 / 8	$19.60 / 14	134	587	50.693400%	0.649332	-0.950765	0.009036	0.210331	0.049380
ZM29Jan21P372.50	PUT	372.50	$6.50	$6.40 / 7	$6.80 / 2	126	176	50.105813%	-0.374258	-0.971270	0.009238	0.215042	-0.033918
ZM29Jan21C415.00	CALL	415.00	$3.30	$3.10 / 3	$3.50 / 34	125	1,138	58.126158%	0.245438	-0.806936	0.007671	0.178559	0.019377
ZM29Jan21P385.00	PUT	385.00	$12.60	$12.10 / 15	$12.70 / 5	125	335	50.834203%	-0.495136	-1.022323	0.009724	0.226365	-0.045379
ZM29Jan21P362.50	PUT	362.50	$3.68	$3.50 / 20	$3.90 / 4	125	80	50.636605%	-0.282691	-0.866805	0.008244	0.191903	-0.025420
ZM29Jan21C480.00	CALL	480.00	$0.53	$0.45 / 3	$0.50 / 1	123	1,733	77.811916%	0.020255	-0.125494	0.001193	0.027772	0.001637
ZM29Jan21C435.00	CALL	435.00	$1.61	$1.50 / 17	$1.75 / 44	120	432	63.930071%	0.129511	-0.541051	0.005143	0.119730	0.010323
ZM29Jan21C350.00	CALL	350.00	$35.48	$34.60 / 1	$35.60 / 34	93	670	53.405999%	0.816671	-0.681077	0.006470	0.150618	0.060364
ZM29Jan21C392.50	CALL	392.50	$8.00	$7.60 / 9	$8.30 / 14	92	343	52.361280%	0.433261	-1.008795	0.009589	0.223207	0.033689
ZM29Jan21C397.50	CALL	397.50	$6.40	$6.10 / 5	$6.80 / 8	82	181	53.207909%	0.387303	-0.982021	0.009335	0.217288	0.030233
ZM29Jan21P300.00	PUT	300.00	$0.10	$0.05 / 8	$0.15 / 7	82	537	69.480916%	-0.009562	-0.065703	0.000625	0.014544	-0.000833
ZM29Jan21C365.00	CALL	365.00	$22.70	$22.20 / 5	$23.20 / 6	80	269	50.988532%	0.695201	-0.898289	0.008536	0.198709	0.052540
ZM29Jan21P382.50	PUT	382.50	$11.05	$10.80 / 8	$11.30 / 4	77	212	50.626454%	-0.470877	-1.019694	0.009699	0.225778	-0.043053
ZM29Jan21P367.50	PUT	367.50	$4.95	$4.80 / 16	$5.20 / 1	77	122	50.386824%	-0.327486	-0.925357	0.008801	0.204871	-0.029560
ZM29Jan21C610.00	CALL	610.00	$0.05	$0.05 / 5	$0.10 / 10	72	1,459	114.394267%	0.000009	-0.000104	0.000001	0.000023	0.000001
ZM29Jan21C600.00	CALL	600.00	$0.13	$0.05 / 48	$0.15 / 4	70	269	114.120910%	0.000018	-0.000199	0.000002	0.000044	0.000001
ZM29Jan21C445.00	CALL	445.00	$1.18	$1.10 / 10	$1.30 / 76	69	125	67.168886%	0.089948	-0.416234	0.003957	0.092110	0.007197
ZM29Jan21P295.00	PUT	295.00	$0.10	$0.05 / 1	$0.15 / 2	65	389	73.723253%	-0.006207	-0.044919	0.000427	0.009943	-0.000540
ZM29Jan21C455.00	CALL	455.00	$0.93	$0.80 / 5	$1.00 / 72	64	158	70.282662%	0.060724	-0.308340	0.002931	0.068235	0.004875
ZM29Jan21P395.00	PUT	395.00	$18.49	$18.40 / 43	$19.20 / 9	63	225	52.482120%	-0.589945	-0.996205	0.009477	0.220604	-0.054626
ZM29Jan21C407.50	CALL	407.50	$4.44	$4.20 / 4	$4.60 / 7	59	229	56.100215%	0.302051	-0.894394	0.008502	0.197907	0.023741
ZM29Jan21P352.50	PUT	352.50	$1.95	$1.85 / 8	$2.10 / 7	58	123	51.901813%	-0.201508	-0.720853	0.006856	0.159584	-0.017996
ZM29Jan21C550.00	CALL	550.00	$0.16	$0.15 / 1	$0.20 / 3	57	424	100.784960%	0.000449	-0.004127	0.000039	0.000913	0.000037
ZM29Jan21P327.50	PUT	327.50	$0.45	$0.20 / 16	$0.50 / 5	57	78	56.667160%	-0.063805	-0.320372	0.003047	0.070920	-0.005621
ZM29Jan21P397.50	PUT	397.50	$21.28	$20.20 / 9	$21.00 / 9	55	261	52.973733%	-0.612697	-0.981204	0.009335	0.217288	-0.056889
ZM29Jan21P357.50	PUT	357.50	$2.71	$2.55 / 25	$2.90 / 3	54	79	51.246977%	-0.240517	-0.797762	0.007587	0.176614	-0.021551
ZM29Jan21P347.50	PUT	347.50	$1.45	$1.30 / 16	$1.55 / 5	54	64	52.758027%	-0.166090	-0.639008	0.006077	0.141463	-0.014787
ZM29Jan21C510.00	CALL	510.00	$0.27	$0.20 / 1	$0.35 / 4	48	122	87.466592%	0.004462	-0.033495	0.000318	0.007413	0.000363
ZM29Jan21C412.50	CALL	412.50	$3.59	$3.40 / 20	$3.80 / 23	48	569	57.264251%	0.263543	-0.837611	0.007962	0.185345	0.020777
ZM29Jan21P337.50	PUT	337.50	$0.76	$0.65 / 13	$0.80 / 1	47	187	54.724265%	-0.107015	-0.472556	0.004494	0.104611	-0.009474
ZM29Jan21P387.50	PUT	387.50	$14.00	$13.60 / 8	$14.20 / 4	46	109	51.329518%	-0.519255	-1.021186	0.009714	0.226118	-0.047706
ZM29Jan21P305.00	PUT	305.00	$0.10	$0.05 / 9	$0.15 / 2	44	261	65.286690%	-0.014311	-0.093233	0.000887	0.020638	-0.001249
ZM29Jan21C372.50	CALL	372.50	$17.61	$17.20 / 4	$18.00 / 8	39	142	51.065604%	0.625742	-0.972036	0.009238	0.215042	0.047725
ZM29Jan21C485.00	CALL	485.00	$0.45	$0.40 / 24	$0.50 / 1	32	97	80.044704%	0.015963	-0.102433	0.000974	0.022669	0.001292
ZM29Jan21P405.00	PUT	405.00	$27.16	$26.00 / 20	$26.80 / 8	32	318	54.640016%	-0.677604	-0.919115	0.008745	0.203560	-0.063467
ZM29Jan21C470.00	CALL	470.00	$0.65	$0.35 / 19	$0.90 / 16	30	821	75.263253%	0.032028	-0.184176	0.001751	0.040758	0.002582
ZM29Jan21C475.00	CALL	475.00	$0.55	$0.50 / 1	$0.60 / 1	29	225	76.688482%	0.025548	-0.152613	0.001451	0.033773	0.002062
ZM29Jan21C465.00	CALL	465.00	$0.65	$0.55 / 6	$0.80 / 4	29	156	73.082946%	0.039899	-0.220514	0.002096	0.048800	0.003213
ZM29Jan21C355.00	CALL	355.00	$30.75	$30.20 / 4	$31.20 / 2	28	240	52.135036%	0.779413	-0.760842	0.007229	0.168277	0.058075
ZM29Jan21P342.50	PUT	342.50	$1.05	$0.95 / 20	$1.05 / 5	27	193	53.449591%	-0.134547	-0.555264	0.005281	0.122921	-0.011944
ZM29Jan21C490.00	CALL	490.00	$0.40	$0.30 / 2	$0.45 / 5	25	109	80.608890%	0.012508	-0.083015	0.000789	0.018372	0.001013
ZM29Jan21P290.00	PUT	290.00	$0.08	$0.10 / 2	$0.15 / 13	22	492	80.189925%	-0.003909	-0.029748	0.000283	0.006585	-0.000340
ZM29Jan21P392.50	PUT	392.50	$17.61	$16.70 / 14	$17.40 / 2	21	109	51.909164%	-0.566739	-1.007988	0.009589	0.223207	-0.052337
ZM29Jan21C330.00	CALL	330.00	$48.00	$53.20 / 7	$54.50 / 2	21	7	59.023402%	0.926825	-0.356779	0.003386	0.078829	0.065874
ZM29Jan21P332.50	PUT	332.50	$0.55	$0.35 / 33	$0.70 / 5	20	185	56.071234%	-0.083482	-0.393529	0.003742	0.087115	-0.007372
ZM29Jan21P275.00	PUT	275.00	$0.10		$0.30 / 17	20	85	105.275093%	-0.000799	-0.007027	0.000067	0.001555	-0.000069
ZM29Jan21C530.00	CALL	530.00	$0.17	$0.15 / 5	$0.25 / 74	18	102	93.382600%	0.001468	-0.012267	0.000117	0.002715	0.000120
ZM29Jan21C495.00	CALL	495.00	$0.37	$0.35 / 20	$0.45 / 1	18	71	84.184388%	0.009745	-0.066814	0.000635	0.014786	0.000790
ZM29Jan21C367.50	CALL	367.50	$20.30	$20.60 / 11	$21.30 / 15	18	56	51.174806%	0.672514	-0.926112	0.008801	0.204871	0.050987
ZM29Jan21P420.00	PUT	420.00	$40.03	$38.60 / 2	$39.80 / 2	17	77	57.777653%	-0.788382	-0.741530	0.007057	0.164279	-0.075301
ZM29Jan21C357.50	CALL	357.50	$28.70	$28.10 / 3	$29.20 / 48	17	49	52.104775%	0.759483	-0.798497	0.007587	0.176614	0.056804
ZM29Jan21C570.00	CALL	570.00	$0.10	$0.05 / 1	$0.40 / 31	16	102	112.650278%	0.000129	-0.001289	0.000012	0.000285	0.000011
ZM29Jan21P460.00	PUT	460.00	$78.99	$76.60 / 8	$78.20 / 4	16	6	70.320999%	-0.950614	-0.260920	0.002490	0.057950	-0.096849
ZM29Jan21P410.00	PUT	410.00	$31.38	$30.10 / 20	$30.90 / 2	13	45	55.627072%	-0.717577	-0.866013	0.008240	0.191815	-0.067629
ZM29Jan21C362.50	CALL	362.50	$24.70	$24.10 / 9	$25.10 / 23	12	62	51.228566%	0.717309	-0.867550	0.008244	0.191903	0.054031
ZM29Jan21C345.00	CALL	345.00	$39.50	$38.10 / 10	$40.30 / 2	12	165	49.483242%	0.850178	-0.597894	0.005679	0.132203	0.062296
ZM29Jan21P402.50	PUT	402.50	$24.60	$24.00 / 17	$24.70 / 4	11	61	53.762718%	-0.656582	-0.942416	0.008966	0.208712	-0.061315
ZM29Jan21C340.00	CALL	340.00	$44.90	$43.60 / 2	$45.00 / 1	11	91	56.119493%	0.879723	-0.514305	0.004884	0.113699	0.063857
ZM29Jan21P270.00	PUT	270.00	$0.07	$0.05 / 1	$0.10 / 1	11	187	92.727216%	-0.000438	-0.004031	0.000038	0.000892	-0.000038
ZM29Jan21P280.00	PUT	280.00	$0.05	$0.05 / 2	$0.35 / 20	9	113	94.709572%	-0.001405	-0.011786	0.000112	0.002609	-0.000122
ZM29Jan21P450.00	PUT	450.00	$69.46	$66.70 / 5	$68.30 / 1	8	33	65.188491%	-0.925838	-0.358959	0.003421	0.079641	-0.092684
ZM29Jan21P285.00	PUT	285.00	$0.10		$0.35 / 22	8	102	97.484443%	-0.002384	-0.019055	0.000181	0.004218	-0.000207
ZM29Jan21P470.00	PUT	470.00	$87.66	$86.30 / 3	$88.10 / 7	6	11	72.488186%	-0.967972	-0.183211	0.001751	0.040758	-0.100430
ZM29Jan21P435.00	PUT	435.00	$56.40	$51.40 / 11	$54.80 / 10	5	8	61.592714%	-0.870489	-0.540157	0.005143	0.119730	-0.085017
ZM29Jan21P412.50	PUT	412.50	$33.44	$31.90 / 40	$33.10 / 8	5	23	55.390348%	-0.736457	-0.836763	0.007962	0.185345	-0.069633
ZM29Jan21C310.00	CALL	310.00	$73.57	$72.80 / 1	$74.50 / 5	5	62	73.069345%	0.979161	-0.129157	0.001222	0.028449	0.066122
ZM29Jan21C590.00	CALL	590.00	$0.09	$0.05 / 3	$0.10 / 1	4	71	107.155321%	0.000035	-0.000377	0.000004	0.000083	0.000003
ZM29Jan21C352.50	CALL	352.50	$31.70	$31.50 / 10	$34.60 / 7	4	118	54.136776%	0.798492	-0.721578	0.006856	0.159584	0.059263
ZM29Jan21C342.50	CALL	342.50	$41.00	$41.30 / 1	$43.10 / 5	3	99	58.174737%	0.865453	-0.555968	0.005281	0.122921	0.063123
ZM29Jan21C540.00	CALL	540.00	$0.15	$0.10 / 15	$0.45 / 16	2	54	102.043097%	0.000819	-0.007186	0.000068	0.001590	0.000067
ZM29Jan21P520.00	PUT	520.00	$137.50	$134.60 / 5	$138.60 / 10	2	0	109.059006%	-0.997416	-0.019433	0.000195	0.004537	-0.113760
ZM29Jan21P475.00	PUT	475.00	$92.69	$90.00 / 9	$93.90 / 10	2	18	67.916562%	-0.974452	-0.151637	0.001451	0.033773	-0.102045
ZM29Jan21P425.00	PUT	425.00	$45.15	$43.10 / 4	$44.40 / 3	2	64	59.020511%	-0.818957	-0.674455	0.006420	0.149441	-0.078782
ZM29Jan21P407.50	PUT	407.50	$29.10	$28.00 / 8	$29.00 / 36	2	56	55.545660%	-0.697949	-0.893556	0.008502	0.197907	-0.065573
ZM29Jan21C580.00	CALL	580.00	$0.10	$0.05 / 1	$0.40 / 17	1	43	116.849280%	0.000068	-0.000702	0.000007	0.000155	0.000006
ZM29Jan21P500.00	PUT	500.00	$117.30	$114.70 / 5	$118.70 / 10	1	18	53.112161%	-0.992449	-0.052390	0.000508	0.011822	-0.108975
ZM29Jan21P480.00	PUT	480.00	$98.35	$94.90 / 4	$98.80 / 10	1	4	66.034792%	-0.979745	-0.124507	0.001193	0.027772	-0.103567
ZM29Jan21P465.00	PUT	465.00	$82.09	$80.10 / 6	$84.00 / 10	1	21	65.450941%	-0.960101	-0.219559	0.002096	0.048800	-0.098704
ZM29Jan21P430.00	PUT	430.00	$53.50	$47.90 / 3	$48.90 / 3	1	42	60.394644%	-0.846298	-0.606776	0.005777	0.134468	-0.082019
ZM29Jan21P415.00	PUT	415.00	$37.75	$33.00 / 10	$36.20 / 10	1	111	55.482079%	-0.754562	-0.806084	0.007671	0.178559	-0.071580
ZM29Jan21C347.50	CALL	347.50	$33.63	$35.90 / 1	$39.50 / 10	1	79	57.304583%	0.833910	-0.639722	0.006077	0.141463	0.061376
ZM29Jan21C335.00	CALL	335.00	$47.24	$47.40 / 10	$50.10 / 4	1	36	52.066224%	0.905245	-0.433122	0.004112	0.095728	0.065046
ZM29Jan21C325.00	CALL	325.00	$54.09	$57.10 / 10	$61.10 / 9	1	18	68.859119%	0.944666	-0.287196	0.002725	0.063427	0.066363
ZM29Jan21C275.00	CALL	275.00	$107.20	$106.60 / 10	$110.70 / 4	1	2	107.698825%	0.999201	-0.007592	0.000067	0.001555	0.060204
ZM29Jan21P265.00	PUT	265.00	$0.07		$0.30 / 18	1	15	115.576380%	-0.000231	-0.002220	0.000021	0.000491	-0.000020
ZM29Jan21P250.00	PUT	250.00	$0.01		$0.30 / 14	1	143	131.656318%	-0.000026	-0.000284	0.000003	0.000063	-0.000002
ZM29Jan21P610.00	PUT	610.00		$224.40 / 4	$228.50 / 10	0	0	137.672248%	-0.999991	0.001149	0.000001	0.000023	-0.133696
ZM29Jan21P600.00	PUT	600.00		$214.40 / 4	$218.50 / 10	0	0	137.735808%	-0.999982	0.001033	0.000002	0.000044	-0.131503
ZM29Jan21P590.00	PUT	590.00		$204.40 / 5	$208.50 / 10	0	0	129.297081%	-0.999965	0.000835	0.000004	0.000083	-0.129310
ZM29Jan21P580.00	PUT	580.00	$226.30	$194.50 / 4	$198.50 / 10	0	2	114.085289%	-0.999932	0.000489	0.000007	0.000155	-0.127116
ZM29Jan21P570.00	PUT	570.00		$184.50 / 4	$188.50 / 10	0	0	129.425258%	-0.999871	-0.000118	0.000012	0.000285	-0.124919
ZM29Jan21C560.00	CALL	560.00	$0.15	$0.05 / 1	$0.40 / 12	0	30	108.351039%	0.000243	-0.002326	0.000022	0.000515	0.000020
ZM29Jan21P560.00	PUT	560.00		$174.50 / 4	$178.60 / 10	0	0	124.646459%	-0.999757	-0.001176	0.000022	0.000515	-0.122718
ZM29Jan21P550.00	PUT	550.00		$164.50 / 4	$168.50 / 10	0	0	123.802243%	-0.999551	-0.002997	0.000039	0.000913	-0.120509
ZM29Jan21P540.00	PUT	540.00	$157.80	$154.50 / 10	$158.60 / 10	0	3	111.758118%	-0.999181	-0.006077	0.000068	0.001590	-0.118287
ZM29Jan21P530.00	PUT	530.00	$155.60	$144.60 / 4	$148.60 / 10	0	1	109.550611%	-0.998532	-0.011178	0.000117	0.002715	-0.116043
ZM29Jan21P510.00	PUT	510.00	$121.50	$124.70 / 4	$128.70 / 10	0	3	56.941035%	-0.995538	-0.032447	0.000318	0.007413	-0.111416
ZM29Jan21P495.00	PUT	495.00	$113.39	$109.80 / 4	$113.70 / 10	0	11	65.284444%	-0.990255	-0.065797	0.000635	0.014786	-0.107701
ZM29Jan21P490.00	PUT	490.00	$140.80	$104.80 / 7	$108.80 / 10	0	3	67.833999%	-0.987492	-0.082008	0.000789	0.018372	-0.106382
ZM29Jan21P485.00	PUT	485.00	$97.04	$99.80 / 9	$103.80 / 10	0	2	65.362259%	-0.984037	-0.101437	0.000974	0.022669	-0.105008
ZM29Jan21P455.00	PUT	455.00	$65.90	$70.30 / 6	$74.20 / 10	0	12	64.038451%	-0.939276	-0.307405	0.002931	0.068235	-0.094849
ZM29Jan21P445.00	PUT	445.00	$73.50	$60.60 / 10	$64.40 / 10	0	19	61.605652%	-0.910052	-0.415319	0.003957	0.092110	-0.090335
ZM29Jan21P440.00	PUT	440.00	$63.66	$57.00 / 1	$58.70 / 4	0	34	62.702819%	-0.891676	-0.475980	0.004534	0.105531	-0.087785
ZM29Jan21C337.50	CALL	337.50	$46.50	$45.00 / 10	$48.90 / 6	0	64	60.780904%	0.892985	-0.473250	0.004494	0.104611	0.064497
ZM29Jan21C332.50	CALL	332.50	$50.92	$49.80 / 10	$53.70 / 6	0	22	63.413960%	0.916518	-0.394212	0.003742	0.087115	0.065504
ZM29Jan21C327.50	CALL	327.50	$62.00	$54.60 / 10	$58.60 / 6	0	20	66.259789%	0.936195	-0.321045	0.003047	0.070920	0.066159
ZM29Jan21C320.00	CALL	320.00	$70.30	$62.00 / 10	$66.00 / 6	0	29	72.134407%	0.959076	-0.225693	0.002140	0.049815	0.066543
ZM29Jan21C315.00	CALL	315.00	$66.60	$66.90 / 10	$70.90 / 4	0	2	75.071620%	0.970434	-0.172974	0.001639	0.038147	0.066449
ZM29Jan21C305.00	CALL	305.00	$87.03	$76.80 / 10	$80.80 / 4	0	3	82.586700%	0.985689	-0.093859	0.000887	0.020638	0.065599
ZM29Jan21C300.00	CALL	300.00	$77.00	$82.40 / 1	$85.00 / 1	0	367	84.454656%	0.990438	-0.066320	0.000625	0.014544	0.064919
ZM29Jan21C295.00	CALL	295.00	$71.50	$86.70 / 10	$90.80 / 4	0	27	91.137160%	0.993793	-0.045525	0.000427	0.009943	0.064116
ZM29Jan21C290.00	CALL	290.00	$50.40	$91.70 / 10	$95.80 / 5	0	1	96.232002%	0.996091	-0.030344	0.000283	0.006585	0.063221
ZM29Jan21C285.00	CALL	285.00		$96.70 / 10	$100.80 / 5	0	0	101.389398%	0.997616	-0.019641	0.000181	0.004218	0.062258
ZM29Jan21C280.00	CALL	280.00	$74.90	$101.70 / 10	$105.70 / 4	0	1	104.670110%	0.998595	-0.012361	0.000112	0.002609	0.061247
ZM29Jan21C270.00	CALL	270.00		$111.60 / 10	$115.70 / 4	0	0	112.911678%	0.999562	-0.004585	0.000038	0.000892	0.059139
ZM29Jan21C265.00	CALL	265.00	$110.70	$116.60 / 10	$120.70 / 4	0	2	118.201681%	0.999769	-0.002764	0.000021	0.000491	0.058061
ZM29Jan21C260.00	CALL	260.00	$82.00	$121.60 / 10	$125.70 / 5	0	1	123.575493%	0.999883	-0.001706	0.000011	0.000259	0.056975
ZM29Jan21P260.00	PUT	260.00	$0.23		$0.30 / 22	0	34	120.848408%	-0.000117	-0.001172	0.000011	0.000259	-0.000010
ZM29Jan21C255.00	CALL	255.00	$88.00	$126.60 / 10	$130.70 / 4	0	1	129.036064%	0.999944	-0.001115	0.000006	0.000131	0.055885
ZM29Jan21P255.00	PUT	255.00	$0.20		$0.30 / 12	0	12	126.205019%	-0.000056	-0.000591	0.000006	0.000131	-0.000005
ZM29Jan21C250.00	CALL	250.00	$110.00	$131.60 / 10	$135.70 / 4	0	1	134.590594%	0.999974	-0.000798	0.000003	0.000063	0.054791
ZM29Jan21C245.00	CALL	245.00		$136.60 / 10	$140.70 / 4	0	0	140.243898%	0.999989	-0.000634	0.000001	0.000029	0.053697
ZM29Jan21P245.00	PUT	245.00	$0.38		$0.30 / 12	0	4	137.201957%	-0.000011	-0.000130	0.000001	0.000029	-0.000001
ZM29Jan21C240.00	CALL	240.00		$141.60 / 10	$145.70 / 5	0	0	145.999064%	0.999995	-0.000550	0.000001	0.000013	0.052601
ZM29Jan21P240.00	PUT	240.00	$0.01		$0.30 / 12	0	19	142.850041%	-0.000005	-0.000056	0.000001	0.000013	0.000000
ZM29Jan21C235.00	CALL	235.00	$155.90	$146.60 / 10	$150.70 / 5	0	0	151.862824%	0.999998	-0.000506	0.000001	0.000005	0.051506
ZM29Jan21P235.00	PUT	235.00	$0.35		$0.30 / 12	0	5	148.601215%	-0.000002	-0.000023	0.000001	0.000005	0.000000
ZM29Jan21C230.00	CALL	230.00		$151.50 / 10	$155.70 / 5	0	0	154.550008%	0.999999	-0.000482	0.000001	0.000002	0.050410
ZM29Jan21P230.00	PUT	230.00			$0.30 / 12	0	0	154.464782%	-0.000001	-0.000009	0.000001	0.000002	0.000000
ZM29Jan21C225.00	CALL	225.00		$156.60 / 10	$160.70 / 5	0	0	163.939272%	1.000000	-0.000466	0.000001	0.000001	0.049314
ZM29Jan21P225.00	PUT	225.00	$0.05		$0.10 / 5	0	24	140.391522%	-0.000001	-0.000003	0.000001	0.000001	0.000000
ZM29Jan21C220.00	CALL	220.00		$161.60 / 10	$165.70 / 4	0	0	170.163428%	1.000000	-0.000453	0.000001	0.000000	0.048218
ZM29Jan21P220.00	PUT	220.00	$0.25		$0.05 / 10	0	4	135.716473%	-0.000001	-0.000001	0.000001	0.000000	0.000000
ZM29Jan21C215.00	CALL	215.00		$166.60 / 10	$170.70 / 4	0	0	176.523736%	1.000000	-0.000442	0.000001	0.000000	0.047123
ZM29Jan21P215.00	PUT	215.00	$0.20		$0.25 / 2	0	1	168.732632%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C210.00	CALL	210.00		$171.60 / 10	$175.70 / 4	0	0	183.023771%	1.000000	-0.000432	0.000001	0.000000	0.046027
ZM29Jan21P210.00	PUT	210.00			$0.25 / 2	0	0	174.981028%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C205.00	CALL	205.00		$176.60 / 10	$180.70 / 4	0	0	189.672666%	1.000000	-0.000421	0.000001	0.000000	0.044931
ZM29Jan21P205.00	PUT	205.00			$0.25 / 2	0	0	181.371649%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C200.00	CALL	200.00		$181.50 / 10	$185.70 / 10	0	0	192.513550%	1.000000	-0.000411	0.000001	0.000000	0.043835
ZM29Jan21P200.00	PUT	200.00	$0.10		$0.25 / 2	0	6	187.913606%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C195.00	CALL	195.00		$186.60 / 10	$190.70 / 4	0	0	203.451633%	1.000000	-0.000401	0.000001	0.000000	0.042739
ZM29Jan21P195.00	PUT	195.00			$0.25 / 2	0	0	194.615675%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C190.00	CALL	190.00		$191.60 / 10	$195.70 / 4	0	0	210.601020%	1.000000	-0.000390	0.000001	0.000000	0.041643
ZM29Jan21P190.00	PUT	190.00			$0.25 / 7	0	0	201.486743%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C185.00	CALL	185.00		$196.50 / 10	$200.70 / 10	0	0	213.597107%	1.000000	-0.000380	0.000001	0.000000	0.040547
ZM29Jan21P185.00	PUT	185.00			$0.25 / 7	0	0	208.535076%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C180.00	CALL	180.00		$201.60 / 10	$205.70 / 4	0	0	225.464564%	1.000000	-0.000370	0.000001	0.000000	0.039451
ZM29Jan21P180.00	PUT	180.00			$0.25 / 6	0	0	215.771505%	-0.000001	0.000000	0.000001	0.000000	0.000000
ZM29Jan21C175.00	CALL	175.00		$206.60 / 10	$210.70 / 4	0	0	233.205689%	1.000000	-0.000360	0.000001	0.000000	0.038356
ZM29Jan21P175.00	PUT	175.00			$0.25 / 1	0	0	223.211233%	-0.000001	0.000000	0.000001	0.000000	0.000000