ZYXI Option Chain

End of day data from July 30, 2021 for ZYXI options expiring on August 20, 2021.

  1. NASDAQ
  2. >
  3. ZYXI
  4. >
  5. Option Chain
|USD |ZYXI: $14.01 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ZYXI20Aug21C15.00CALL15.00$0.30$0.30 / 54$0.65 / 4418172064.312901%0.272186-0.0117000.2141700.0113570.002139
ZYXI20Aug21P15.00PUT15.00$1.55$1.35 / 51$1.55 / 1211595857.141726%-0.727814-0.0116810.2141700.011357-0.006902
ZYXI20Aug21C17.50CALL17.50$0.15$0.10 / 20$0.15 / 11110137671.481434%0.023184-0.0019330.0353910.0018770.000187
ZYXI20Aug21P10.00PUT10.00$0.10$0.10 / 1435010896.060281%-0.001187-0.0001390.0025420.000135-0.000010
ZYXI20Aug21C12.50CALL12.50$1.65$1.30 / 179$2.20 / 41331,48165.448092%0.849161-0.0082570.1509780.0080060.006190
ZYXI20Aug21C10.00CALL10.00$4.00$3.70 / 41$4.70 / 4330117126.374511%0.998813-0.0001510.0025420.0001350.006017
ZYXI20Aug21C20.00CALL20.00$0.06$0.05 / 6$0.10 / 1102889689.168275%0.000705-0.0000860.0015760.0000840.000006
ZYXI20Aug21P12.50PUT12.50$0.20$0.20 / 24$0.25 / 242811456.377870%-0.150839-0.0082420.1509780.008006-0.001344
ZYXI20Aug21C22.50CALL22.50$0.05$0.10 / 610414117.051858%0.000011-0.0000020.0000310.0000020.000000
ZYXI20Aug21P17.50PUT17.50$3.09$3.10 / 93$4.50 / 2857586.050603%-0.976816-0.0019110.0353910.001877-0.010361
ZYXI20Aug21P22.50PUT22.50$8.83$8.60 / 5$9.30 / 19112161.924513%-0.9999890.0000260.0000310.000002-0.013561
ZYXI20Aug21P20.00PUT20.00$5.45$5.60 / 76$7.00 / 1616116.806714%-0.999295-0.0000610.0015760.000084-0.012049
ZYXI20Aug21C7.50CALL7.50$6.50$6.10 / 16$7.50 / 1617225.527947%1.000000-0.0000090.0000010.0000000.004520
ZYXI20Aug21P35.00PUT35.00$17.88$20.70 / 73$21.90 / 3003225.218962%-1.0000000.0000430.0000010.000000-0.021095
ZYXI20Aug21C35.00CALL35.00$0.07$0.05 / 50179173.372029%0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21C30.00CALL30.00$0.09$0.30 / 153044208.348111%0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21P30.00PUT30.00$14.30$15.30 / 70$17.10 / 3000176.917173%-1.0000000.0000370.0000010.000000-0.018082
ZYXI20Aug21P25.00PUT25.00$8.30$11.00 / 19$11.30 / 1604132.259871%-1.0000000.0000310.0000010.000000-0.015068
ZYXI20Aug21C25.00CALL25.00$0.05$0.30 / 137044172.777549%0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21P7.50PUT7.50$0.05$4.80 / 16019898.699653%-0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21P5.00PUT5.00$0.01$0.50 / 104023380.236307%-0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21C5.00CALL5.00$10.00$7.90 / 104$9.50 / 41069214.866561%1.000000-0.0000060.0000010.0000000.003014
ZYXI20Aug21P2.50PUT2.50$0.02$0.50 / 10000627.914970%-0.0000010.0000000.0000010.0000000.000000
ZYXI20Aug21C2.50CALL2.50$13.09$11.00 / 75$12.50 / 1701542.936683%1.000000-0.0000030.0000010.0000000.001507