ZM Option Chain

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

  1. NASDAQ
  2. >
  3. ZM
  4. >
  5. Option Chain
|USD |ZM: $383.12 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ZM29Jan21C400.00CALL400.00$6.00$5.80 / 1$6.00 / 12,7573,17054.135552%0.365071-0.9640180.0091640.2133070.028550
ZM29Jan21C385.00CALL385.00$11.00$10.50 / 1$11.00 / 351,88063751.049261%0.504864-1.0231140.0097240.2263650.039004
ZM29Jan21C500.00CALL500.00$0.35$0.30 / 11$0.35 / 381,3713,98684.299760%0.007551-0.0534170.0005080.0118220.000613
ZM29Jan21C450.00CALL450.00$1.05$1.00 / 4$1.10 / 41,0803,59168.918078%0.074162-0.3598840.0034210.0796410.005945
ZM29Jan21C380.00CALL380.00$13.30$13.00 / 7$13.60 / 898485651.363486%0.553432-1.0140360.0096380.2243480.042551
ZM29Jan21C395.00CALL395.00$7.28$7.10 / 4$7.50 / 3095365753.413084%0.410055-0.9970170.0094770.2206040.031948
ZM29Jan21C410.00CALL410.00$4.00$3.90 / 2$4.20 / 169251,13357.094488%0.282423-0.8668560.0082400.1918150.022232
ZM29Jan21P350.00PUT350.00$1.65$1.60 / 1$1.80 / 199081,87452.506941%-0.183329-0.6803580.0064700.150618-0.016347
ZM29Jan21C420.00CALL420.00$2.72$2.60 / 3$2.85 / 127381,79659.420053%0.211618-0.7423930.0070570.1642790.016752
ZM29Jan21P380.00PUT380.00$9.70$9.50 / 15$9.90 / 17063,21650.028485%-0.446568-1.0132550.0096380.224348-0.040736
ZM29Jan21C460.00CALL460.00$0.80$0.75 / 2$0.80 / 116683,69071.636582%0.049386-0.2618650.0024900.0579500.003971
ZM29Jan21P360.00PUT360.00$3.15$3.00 / 9$3.30 / 2666899550.730753%-0.261240-0.8334400.0079270.184514-0.023449
ZM29Jan21C390.00CALL390.00$8.90$8.70 / 48$9.20 / 396241,49552.576445%0.456850-1.0171680.0096680.2250560.035450
ZM29Jan21P370.00PUT370.00$5.71$5.40 / 8$6.00 / 15243,03549.943673%-0.350668-0.9500050.0090360.210331-0.031715
ZM29Jan21P340.00PUT340.00$0.87$0.80 / 41$0.95 / 152381854.410241%-0.120277-0.5136060.0048840.113699-0.010662
ZM29Jan21C430.00CALL430.00$1.90$1.85 / 1$2.05 / 524222,87262.689534%0.153702-0.6076590.0057770.1344680.012226
ZM29Jan21P375.00PUT375.00$7.60$7.20 / 8$7.80 / 838651349.863599%-0.398166-0.9889800.0094070.218966-0.036160
ZM29Jan21P330.00PUT330.00$0.45$0.35 / 10$0.55 / 237272056.847561%-0.073175-0.3561010.0033860.078829-0.006454
ZM29Jan21P400.00PUT400.00$22.50$22.10 / 16$22.80 / 13034,06153.393726%-0.634929-0.9631970.0091640.213307-0.059120
ZM29Jan21C405.00CALL405.00$4.88$4.70 / 12$5.10 / 1228454055.707015%0.322396-0.9199470.0087450.2035600.025299
ZM29Jan21C382.50CALL382.50$12.10$11.70 / 25$12.20 / 227338351.063453%0.529123-1.0204800.0096990.2257780.040782
ZM29Jan21P390.00PUT390.00$15.10$15.10 / 14$15.80 / 52593,70351.684895%-0.543150-1.0163670.0096680.225056-0.050028
ZM29Jan21C440.00CALL440.00$1.45$1.30 / 5$1.45 / 523766565.356019%0.108324-0.4768840.0045340.1055310.008652
ZM29Jan21C425.00CALL425.00$2.28$2.15 / 3$2.45 / 92341,77761.065766%0.181043-0.6753280.0064200.1494410.014367
ZM29Jan21P345.00PUT345.00$1.15$1.10 / 7$1.30 / 2123377753.143758%-0.149822-0.5971850.0056790.132203-0.013319
ZM29Jan21P325.00PUT325.00$0.35$0.25 / 68$0.45 / 7722932458.988082%-0.055334-0.2865280.0027250.063427-0.004869
ZM29Jan21P365.00PUT365.00$4.28$4.10 / 25$4.60 / 3822345350.714250%-0.304799-0.8975390.0085360.198709-0.027459
ZM29Jan21C360.00CALL360.00$26.78$26.10 / 3$27.20 / 220540752.008097%0.738760-0.8341800.0079270.1845140.055454
ZM29Jan21C375.00CALL375.00$16.30$15.50 / 9$16.50 / 3619846150.789010%0.601834-0.9897500.0094070.2189660.046030
ZM29Jan21P320.00PUT320.00$0.30$0.20 / 57$0.35 / 1219151061.202863%-0.040924-0.2250360.0021400.049815-0.003593
ZM29Jan21P355.00PUT355.00$2.29$2.15 / 5$2.40 / 1418632351.189305%-0.220587-0.7601130.0072290.168277-0.019732
ZM29Jan21P377.50PUT377.50$8.50$8.40 / 4$8.90 / 218120150.374821%-0.422301-1.0030030.0095400.222075-0.038436
ZM29Jan21C377.50CALL377.50$14.60$14.10 / 4$14.90 / 817815050.596469%0.577699-1.0037790.0095400.2220750.044303
ZM29Jan21C402.50CALL402.50$5.30$5.20 / 5$5.60 / 4016029155.050951%0.343418-0.9432440.0089660.2087120.026903
ZM29Jan21P315.00PUT315.00$0.22$0.10 / 6$0.30 / 215426062.681211%-0.029566-0.1723270.0016390.038147-0.002591
ZM29Jan21C520.00CALL520.00$0.25$0.15 / 1$0.30 / 731539390.029309%0.002584-0.0205010.0001950.0045370.000210
ZM29Jan21P310.00PUT310.00$0.18$0.10 / 7$0.20 / 2215319264.464355%-0.020839-0.1285200.0012220.028449-0.001822
ZM29Jan21C387.50CALL387.50$9.90$9.60 / 10$10.10 / 615029351.989639%0.480745-1.0219820.0097140.2261180.037224
ZM29Jan21P335.00PUT335.00$0.67$0.55 / 24$0.75 / 214451855.982989%-0.094755-0.4324330.0041120.095728-0.008378
ZM29Jan21C370.00CALL370.00$19.45$18.70 / 8$19.60 / 1413458750.693400%0.649332-0.9507650.0090360.2103310.049380
ZM29Jan21P372.50PUT372.50$6.50$6.40 / 7$6.80 / 212617650.105813%-0.374258-0.9712700.0092380.215042-0.033918
ZM29Jan21C415.00CALL415.00$3.30$3.10 / 3$3.50 / 341251,13858.126158%0.245438-0.8069360.0076710.1785590.019377
ZM29Jan21P385.00PUT385.00$12.60$12.10 / 15$12.70 / 512533550.834203%-0.495136-1.0223230.0097240.226365-0.045379
ZM29Jan21P362.50PUT362.50$3.68$3.50 / 20$3.90 / 41258050.636605%-0.282691-0.8668050.0082440.191903-0.025420
ZM29Jan21C480.00CALL480.00$0.53$0.45 / 3$0.50 / 11231,73377.811916%0.020255-0.1254940.0011930.0277720.001637
ZM29Jan21C435.00CALL435.00$1.61$1.50 / 17$1.75 / 4412043263.930071%0.129511-0.5410510.0051430.1197300.010323
ZM29Jan21C350.00CALL350.00$35.48$34.60 / 1$35.60 / 349367053.405999%0.816671-0.6810770.0064700.1506180.060364
ZM29Jan21C392.50CALL392.50$8.00$7.60 / 9$8.30 / 149234352.361280%0.433261-1.0087950.0095890.2232070.033689
ZM29Jan21C397.50CALL397.50$6.40$6.10 / 5$6.80 / 88218153.207909%0.387303-0.9820210.0093350.2172880.030233
ZM29Jan21P300.00PUT300.00$0.10$0.05 / 8$0.15 / 78253769.480916%-0.009562-0.0657030.0006250.014544-0.000833
ZM29Jan21C365.00CALL365.00$22.70$22.20 / 5$23.20 / 68026950.988532%0.695201-0.8982890.0085360.1987090.052540
ZM29Jan21P382.50PUT382.50$11.05$10.80 / 8$11.30 / 47721250.626454%-0.470877-1.0196940.0096990.225778-0.043053
ZM29Jan21P367.50PUT367.50$4.95$4.80 / 16$5.20 / 17712250.386824%-0.327486-0.9253570.0088010.204871-0.029560
ZM29Jan21C610.00CALL610.00$0.05$0.05 / 5$0.10 / 10721,459114.394267%0.000009-0.0001040.0000010.0000230.000001
ZM29Jan21C600.00CALL600.00$0.13$0.05 / 48$0.15 / 470269114.120910%0.000018-0.0001990.0000020.0000440.000001
ZM29Jan21C445.00CALL445.00$1.18$1.10 / 10$1.30 / 766912567.168886%0.089948-0.4162340.0039570.0921100.007197
ZM29Jan21P295.00PUT295.00$0.10$0.05 / 1$0.15 / 26538973.723253%-0.006207-0.0449190.0004270.009943-0.000540
ZM29Jan21C455.00CALL455.00$0.93$0.80 / 5$1.00 / 726415870.282662%0.060724-0.3083400.0029310.0682350.004875
ZM29Jan21P395.00PUT395.00$18.49$18.40 / 43$19.20 / 96322552.482120%-0.589945-0.9962050.0094770.220604-0.054626
ZM29Jan21C407.50CALL407.50$4.44$4.20 / 4$4.60 / 75922956.100215%0.302051-0.8943940.0085020.1979070.023741
ZM29Jan21P352.50PUT352.50$1.95$1.85 / 8$2.10 / 75812351.901813%-0.201508-0.7208530.0068560.159584-0.017996
ZM29Jan21C550.00CALL550.00$0.16$0.15 / 1$0.20 / 357424100.784960%0.000449-0.0041270.0000390.0009130.000037
ZM29Jan21P327.50PUT327.50$0.45$0.20 / 16$0.50 / 5577856.667160%-0.063805-0.3203720.0030470.070920-0.005621
ZM29Jan21P397.50PUT397.50$21.28$20.20 / 9$21.00 / 95526152.973733%-0.612697-0.9812040.0093350.217288-0.056889
ZM29Jan21P357.50PUT357.50$2.71$2.55 / 25$2.90 / 3547951.246977%-0.240517-0.7977620.0075870.176614-0.021551
ZM29Jan21P347.50PUT347.50$1.45$1.30 / 16$1.55 / 5546452.758027%-0.166090-0.6390080.0060770.141463-0.014787
ZM29Jan21C510.00CALL510.00$0.27$0.20 / 1$0.35 / 44812287.466592%0.004462-0.0334950.0003180.0074130.000363
ZM29Jan21C412.50CALL412.50$3.59$3.40 / 20$3.80 / 234856957.264251%0.263543-0.8376110.0079620.1853450.020777
ZM29Jan21P337.50PUT337.50$0.76$0.65 / 13$0.80 / 14718754.724265%-0.107015-0.4725560.0044940.104611-0.009474
ZM29Jan21P387.50PUT387.50$14.00$13.60 / 8$14.20 / 44610951.329518%-0.519255-1.0211860.0097140.226118-0.047706
ZM29Jan21P305.00PUT305.00$0.10$0.05 / 9$0.15 / 24426165.286690%-0.014311-0.0932330.0008870.020638-0.001249
ZM29Jan21C372.50CALL372.50$17.61$17.20 / 4$18.00 / 83914251.065604%0.625742-0.9720360.0092380.2150420.047725
ZM29Jan21C485.00CALL485.00$0.45$0.40 / 24$0.50 / 1329780.044704%0.015963-0.1024330.0009740.0226690.001292
ZM29Jan21P405.00PUT405.00$27.16$26.00 / 20$26.80 / 83231854.640016%-0.677604-0.9191150.0087450.203560-0.063467
ZM29Jan21C470.00CALL470.00$0.65$0.35 / 19$0.90 / 163082175.263253%0.032028-0.1841760.0017510.0407580.002582
ZM29Jan21C475.00CALL475.00$0.55$0.50 / 1$0.60 / 12922576.688482%0.025548-0.1526130.0014510.0337730.002062
ZM29Jan21C465.00CALL465.00$0.65$0.55 / 6$0.80 / 42915673.082946%0.039899-0.2205140.0020960.0488000.003213
ZM29Jan21C355.00CALL355.00$30.75$30.20 / 4$31.20 / 22824052.135036%0.779413-0.7608420.0072290.1682770.058075
ZM29Jan21P342.50PUT342.50$1.05$0.95 / 20$1.05 / 52719353.449591%-0.134547-0.5552640.0052810.122921-0.011944
ZM29Jan21C490.00CALL490.00$0.40$0.30 / 2$0.45 / 52510980.608890%0.012508-0.0830150.0007890.0183720.001013
ZM29Jan21P290.00PUT290.00$0.08$0.10 / 2$0.15 / 132249280.189925%-0.003909-0.0297480.0002830.006585-0.000340
ZM29Jan21P392.50PUT392.50$17.61$16.70 / 14$17.40 / 22110951.909164%-0.566739-1.0079880.0095890.223207-0.052337
ZM29Jan21C330.00CALL330.00$48.00$53.20 / 7$54.50 / 221759.023402%0.926825-0.3567790.0033860.0788290.065874
ZM29Jan21P332.50PUT332.50$0.55$0.35 / 33$0.70 / 52018556.071234%-0.083482-0.3935290.0037420.087115-0.007372
ZM29Jan21P275.00PUT275.00$0.10$0.30 / 172085105.275093%-0.000799-0.0070270.0000670.001555-0.000069
ZM29Jan21C530.00CALL530.00$0.17$0.15 / 5$0.25 / 741810293.382600%0.001468-0.0122670.0001170.0027150.000120
ZM29Jan21C495.00CALL495.00$0.37$0.35 / 20$0.45 / 1187184.184388%0.009745-0.0668140.0006350.0147860.000790
ZM29Jan21C367.50CALL367.50$20.30$20.60 / 11$21.30 / 15185651.174806%0.672514-0.9261120.0088010.2048710.050987
ZM29Jan21P420.00PUT420.00$40.03$38.60 / 2$39.80 / 2177757.777653%-0.788382-0.7415300.0070570.164279-0.075301
ZM29Jan21C357.50CALL357.50$28.70$28.10 / 3$29.20 / 48174952.104775%0.759483-0.7984970.0075870.1766140.056804
ZM29Jan21C570.00CALL570.00$0.10$0.05 / 1$0.40 / 3116102112.650278%0.000129-0.0012890.0000120.0002850.000011
ZM29Jan21P460.00PUT460.00$78.99$76.60 / 8$78.20 / 416670.320999%-0.950614-0.2609200.0024900.057950-0.096849
ZM29Jan21P410.00PUT410.00$31.38$30.10 / 20$30.90 / 2134555.627072%-0.717577-0.8660130.0082400.191815-0.067629
ZM29Jan21C362.50CALL362.50$24.70$24.10 / 9$25.10 / 23126251.228566%0.717309-0.8675500.0082440.1919030.054031
ZM29Jan21C345.00CALL345.00$39.50$38.10 / 10$40.30 / 21216549.483242%0.850178-0.5978940.0056790.1322030.062296
ZM29Jan21P402.50PUT402.50$24.60$24.00 / 17$24.70 / 4116153.762718%-0.656582-0.9424160.0089660.208712-0.061315
ZM29Jan21C340.00CALL340.00$44.90$43.60 / 2$45.00 / 1119156.119493%0.879723-0.5143050.0048840.1136990.063857
ZM29Jan21P270.00PUT270.00$0.07$0.05 / 1$0.10 / 11118792.727216%-0.000438-0.0040310.0000380.000892-0.000038
ZM29Jan21P280.00PUT280.00$0.05$0.05 / 2$0.35 / 20911394.709572%-0.001405-0.0117860.0001120.002609-0.000122
ZM29Jan21P450.00PUT450.00$69.46$66.70 / 5$68.30 / 183365.188491%-0.925838-0.3589590.0034210.079641-0.092684
ZM29Jan21P285.00PUT285.00$0.10$0.35 / 22810297.484443%-0.002384-0.0190550.0001810.004218-0.000207
ZM29Jan21P470.00PUT470.00$87.66$86.30 / 3$88.10 / 761172.488186%-0.967972-0.1832110.0017510.040758-0.100430
ZM29Jan21P435.00PUT435.00$56.40$51.40 / 11$54.80 / 105861.592714%-0.870489-0.5401570.0051430.119730-0.085017
ZM29Jan21P412.50PUT412.50$33.44$31.90 / 40$33.10 / 852355.390348%-0.736457-0.8367630.0079620.185345-0.069633
ZM29Jan21C310.00CALL310.00$73.57$72.80 / 1$74.50 / 556273.069345%0.979161-0.1291570.0012220.0284490.066122
ZM29Jan21C590.00CALL590.00$0.09$0.05 / 3$0.10 / 1471107.155321%0.000035-0.0003770.0000040.0000830.000003
ZM29Jan21C352.50CALL352.50$31.70$31.50 / 10$34.60 / 7411854.136776%0.798492-0.7215780.0068560.1595840.059263
ZM29Jan21C342.50CALL342.50$41.00$41.30 / 1$43.10 / 539958.174737%0.865453-0.5559680.0052810.1229210.063123
ZM29Jan21C540.00CALL540.00$0.15$0.10 / 15$0.45 / 16254102.043097%0.000819-0.0071860.0000680.0015900.000067
ZM29Jan21P520.00PUT520.00$137.50$134.60 / 5$138.60 / 1020109.059006%-0.997416-0.0194330.0001950.004537-0.113760
ZM29Jan21P475.00PUT475.00$92.69$90.00 / 9$93.90 / 1021867.916562%-0.974452-0.1516370.0014510.033773-0.102045
ZM29Jan21P425.00PUT425.00$45.15$43.10 / 4$44.40 / 326459.020511%-0.818957-0.6744550.0064200.149441-0.078782
ZM29Jan21P407.50PUT407.50$29.10$28.00 / 8$29.00 / 3625655.545660%-0.697949-0.8935560.0085020.197907-0.065573
ZM29Jan21C580.00CALL580.00$0.10$0.05 / 1$0.40 / 17143116.849280%0.000068-0.0007020.0000070.0001550.000006
ZM29Jan21P500.00PUT500.00$117.30$114.70 / 5$118.70 / 1011853.112161%-0.992449-0.0523900.0005080.011822-0.108975
ZM29Jan21P480.00PUT480.00$98.35$94.90 / 4$98.80 / 101466.034792%-0.979745-0.1245070.0011930.027772-0.103567
ZM29Jan21P465.00PUT465.00$82.09$80.10 / 6$84.00 / 1012165.450941%-0.960101-0.2195590.0020960.048800-0.098704
ZM29Jan21P430.00PUT430.00$53.50$47.90 / 3$48.90 / 314260.394644%-0.846298-0.6067760.0057770.134468-0.082019
ZM29Jan21P415.00PUT415.00$37.75$33.00 / 10$36.20 / 10111155.482079%-0.754562-0.8060840.0076710.178559-0.071580
ZM29Jan21C347.50CALL347.50$33.63$35.90 / 1$39.50 / 1017957.304583%0.833910-0.6397220.0060770.1414630.061376
ZM29Jan21C335.00CALL335.00$47.24$47.40 / 10$50.10 / 413652.066224%0.905245-0.4331220.0041120.0957280.065046
ZM29Jan21C325.00CALL325.00$54.09$57.10 / 10$61.10 / 911868.859119%0.944666-0.2871960.0027250.0634270.066363
ZM29Jan21C275.00CALL275.00$107.20$106.60 / 10$110.70 / 412107.698825%0.999201-0.0075920.0000670.0015550.060204
ZM29Jan21P265.00PUT265.00$0.07$0.30 / 18115115.576380%-0.000231-0.0022200.0000210.000491-0.000020
ZM29Jan21P250.00PUT250.00$0.01$0.30 / 141143131.656318%-0.000026-0.0002840.0000030.000063-0.000002
ZM29Jan21P610.00PUT610.00$224.40 / 4$228.50 / 1000137.672248%-0.9999910.0011490.0000010.000023-0.133696
ZM29Jan21P600.00PUT600.00$214.40 / 4$218.50 / 1000137.735808%-0.9999820.0010330.0000020.000044-0.131503
ZM29Jan21P590.00PUT590.00$204.40 / 5$208.50 / 1000129.297081%-0.9999650.0008350.0000040.000083-0.129310
ZM29Jan21P580.00PUT580.00$226.30$194.50 / 4$198.50 / 1002114.085289%-0.9999320.0004890.0000070.000155-0.127116
ZM29Jan21P570.00PUT570.00$184.50 / 4$188.50 / 1000129.425258%-0.999871-0.0001180.0000120.000285-0.124919
ZM29Jan21C560.00CALL560.00$0.15$0.05 / 1$0.40 / 12030108.351039%0.000243-0.0023260.0000220.0005150.000020
ZM29Jan21P560.00PUT560.00$174.50 / 4$178.60 / 1000124.646459%-0.999757-0.0011760.0000220.000515-0.122718
ZM29Jan21P550.00PUT550.00$164.50 / 4$168.50 / 1000123.802243%-0.999551-0.0029970.0000390.000913-0.120509
ZM29Jan21P540.00PUT540.00$157.80$154.50 / 10$158.60 / 1003111.758118%-0.999181-0.0060770.0000680.001590-0.118287
ZM29Jan21P530.00PUT530.00$155.60$144.60 / 4$148.60 / 1001109.550611%-0.998532-0.0111780.0001170.002715-0.116043
ZM29Jan21P510.00PUT510.00$121.50$124.70 / 4$128.70 / 100356.941035%-0.995538-0.0324470.0003180.007413-0.111416
ZM29Jan21P495.00PUT495.00$113.39$109.80 / 4$113.70 / 1001165.284444%-0.990255-0.0657970.0006350.014786-0.107701
ZM29Jan21P490.00PUT490.00$140.80$104.80 / 7$108.80 / 100367.833999%-0.987492-0.0820080.0007890.018372-0.106382
ZM29Jan21P485.00PUT485.00$97.04$99.80 / 9$103.80 / 100265.362259%-0.984037-0.1014370.0009740.022669-0.105008
ZM29Jan21P455.00PUT455.00$65.90$70.30 / 6$74.20 / 1001264.038451%-0.939276-0.3074050.0029310.068235-0.094849
ZM29Jan21P445.00PUT445.00$73.50$60.60 / 10$64.40 / 1001961.605652%-0.910052-0.4153190.0039570.092110-0.090335
ZM29Jan21P440.00PUT440.00$63.66$57.00 / 1$58.70 / 403462.702819%-0.891676-0.4759800.0045340.105531-0.087785
ZM29Jan21C337.50CALL337.50$46.50$45.00 / 10$48.90 / 606460.780904%0.892985-0.4732500.0044940.1046110.064497
ZM29Jan21C332.50CALL332.50$50.92$49.80 / 10$53.70 / 602263.413960%0.916518-0.3942120.0037420.0871150.065504
ZM29Jan21C327.50CALL327.50$62.00$54.60 / 10$58.60 / 602066.259789%0.936195-0.3210450.0030470.0709200.066159
ZM29Jan21C320.00CALL320.00$70.30$62.00 / 10$66.00 / 602972.134407%0.959076-0.2256930.0021400.0498150.066543
ZM29Jan21C315.00CALL315.00$66.60$66.90 / 10$70.90 / 40275.071620%0.970434-0.1729740.0016390.0381470.066449
ZM29Jan21C305.00CALL305.00$87.03$76.80 / 10$80.80 / 40382.586700%0.985689-0.0938590.0008870.0206380.065599
ZM29Jan21C300.00CALL300.00$77.00$82.40 / 1$85.00 / 1036784.454656%0.990438-0.0663200.0006250.0145440.064919
ZM29Jan21C295.00CALL295.00$71.50$86.70 / 10$90.80 / 402791.137160%0.993793-0.0455250.0004270.0099430.064116
ZM29Jan21C290.00CALL290.00$50.40$91.70 / 10$95.80 / 50196.232002%0.996091-0.0303440.0002830.0065850.063221
ZM29Jan21C285.00CALL285.00$96.70 / 10$100.80 / 500101.389398%0.997616-0.0196410.0001810.0042180.062258
ZM29Jan21C280.00CALL280.00$74.90$101.70 / 10$105.70 / 401104.670110%0.998595-0.0123610.0001120.0026090.061247
ZM29Jan21C270.00CALL270.00$111.60 / 10$115.70 / 400112.911678%0.999562-0.0045850.0000380.0008920.059139
ZM29Jan21C265.00CALL265.00$110.70$116.60 / 10$120.70 / 402118.201681%0.999769-0.0027640.0000210.0004910.058061
ZM29Jan21C260.00CALL260.00$82.00$121.60 / 10$125.70 / 501123.575493%0.999883-0.0017060.0000110.0002590.056975
ZM29Jan21P260.00PUT260.00$0.23$0.30 / 22034120.848408%-0.000117-0.0011720.0000110.000259-0.000010
ZM29Jan21C255.00CALL255.00$88.00$126.60 / 10$130.70 / 401129.036064%0.999944-0.0011150.0000060.0001310.055885
ZM29Jan21P255.00PUT255.00$0.20$0.30 / 12012126.205019%-0.000056-0.0005910.0000060.000131-0.000005
ZM29Jan21C250.00CALL250.00$110.00$131.60 / 10$135.70 / 401134.590594%0.999974-0.0007980.0000030.0000630.054791
ZM29Jan21C245.00CALL245.00$136.60 / 10$140.70 / 400140.243898%0.999989-0.0006340.0000010.0000290.053697
ZM29Jan21P245.00PUT245.00$0.38$0.30 / 1204137.201957%-0.000011-0.0001300.0000010.000029-0.000001
ZM29Jan21C240.00CALL240.00$141.60 / 10$145.70 / 500145.999064%0.999995-0.0005500.0000010.0000130.052601
ZM29Jan21P240.00PUT240.00$0.01$0.30 / 12019142.850041%-0.000005-0.0000560.0000010.0000130.000000
ZM29Jan21C235.00CALL235.00$155.90$146.60 / 10$150.70 / 500151.862824%0.999998-0.0005060.0000010.0000050.051506
ZM29Jan21P235.00PUT235.00$0.35$0.30 / 1205148.601215%-0.000002-0.0000230.0000010.0000050.000000
ZM29Jan21C230.00CALL230.00$151.50 / 10$155.70 / 500154.550008%0.999999-0.0004820.0000010.0000020.050410
ZM29Jan21P230.00PUT230.00$0.30 / 1200154.464782%-0.000001-0.0000090.0000010.0000020.000000
ZM29Jan21C225.00CALL225.00$156.60 / 10$160.70 / 500163.939272%1.000000-0.0004660.0000010.0000010.049314
ZM29Jan21P225.00PUT225.00$0.05$0.10 / 5024140.391522%-0.000001-0.0000030.0000010.0000010.000000
ZM29Jan21C220.00CALL220.00$161.60 / 10$165.70 / 400170.163428%1.000000-0.0004530.0000010.0000000.048218
ZM29Jan21P220.00PUT220.00$0.25$0.05 / 1004135.716473%-0.000001-0.0000010.0000010.0000000.000000
ZM29Jan21C215.00CALL215.00$166.60 / 10$170.70 / 400176.523736%1.000000-0.0004420.0000010.0000000.047123
ZM29Jan21P215.00PUT215.00$0.20$0.25 / 201168.732632%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C210.00CALL210.00$171.60 / 10$175.70 / 400183.023771%1.000000-0.0004320.0000010.0000000.046027
ZM29Jan21P210.00PUT210.00$0.25 / 200174.981028%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C205.00CALL205.00$176.60 / 10$180.70 / 400189.672666%1.000000-0.0004210.0000010.0000000.044931
ZM29Jan21P205.00PUT205.00$0.25 / 200181.371649%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C200.00CALL200.00$181.50 / 10$185.70 / 1000192.513550%1.000000-0.0004110.0000010.0000000.043835
ZM29Jan21P200.00PUT200.00$0.10$0.25 / 206187.913606%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C195.00CALL195.00$186.60 / 10$190.70 / 400203.451633%1.000000-0.0004010.0000010.0000000.042739
ZM29Jan21P195.00PUT195.00$0.25 / 200194.615675%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C190.00CALL190.00$191.60 / 10$195.70 / 400210.601020%1.000000-0.0003900.0000010.0000000.041643
ZM29Jan21P190.00PUT190.00$0.25 / 700201.486743%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C185.00CALL185.00$196.50 / 10$200.70 / 1000213.597107%1.000000-0.0003800.0000010.0000000.040547
ZM29Jan21P185.00PUT185.00$0.25 / 700208.535076%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C180.00CALL180.00$201.60 / 10$205.70 / 400225.464564%1.000000-0.0003700.0000010.0000000.039451
ZM29Jan21P180.00PUT180.00$0.25 / 600215.771505%-0.0000010.0000000.0000010.0000000.000000
ZM29Jan21C175.00CALL175.00$206.60 / 10$210.70 / 400233.205689%1.000000-0.0003600.0000010.0000000.038356
ZM29Jan21P175.00PUT175.00$0.25 / 100223.211233%-0.0000010.0000000.0000010.0000000.000000