ZM 期权链 Zoom Communications, Inc.
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.3% (94.83–99.38) · ATM IV 51.1% · P/C 未平仓量 0.58
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 41.65 | 44.30 | 659.6% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 1 | 329.5% | 0.00 | 0.0000 | 0.000 | |||
| 36.65 | 39.30 | 1 | 573.9% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 282.1% | 0.00 | 0.0000 | 0.000 | |||
| 31.85 | 34.30 | 2 | 512.4% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 238.2% | 0.00 | 0.0000 | 0.000 | |||
| 26.65 | 29.30 | 2 | 419.7% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 2 | 197.2% | 0.00 | 0.0000 | 0.000 | ||
| 22.70 | 25.30 | 368.7% | 1.00 | 0.0000 | 0.000 | 74 | 0 | 2.13 | 2 | 393.1% | -0.00 | 0.0000 | -0.000 | |||
| 21.85 | 24.30 | 1 | 360.3% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0200 | 11 | 169.7% | -0.00 | 0.0000 | -0.000 | ||
| 20.85 | 23.30 | 1 | 346.2% | 1.00 | 0.0001 | 0.000 | 76 | 0 | 2.13 | 1 | 363.9% | -0.00 | 0.0001 | -0.000 | ||
| 19.85 | 22.30 | 1 | 337.4% | 1.00 | 0.0001 | 0.000 | 77 | 0 | 2.13 | 1 | 349.5% | -0.00 | 0.0001 | -0.000 | ||
| 18.70 | 21.30 | 310.4% | 1.00 | 0.0001 | 0.000 | 78 | 0 | 2.13 | 6 | 335.2% | -0.00 | 0.0001 | -0.000 | |||
| 17.60 | 20.30 | 2 | 291.6% | 1.00 | 0.0002 | 0.000 | 79 | 0 | 0.2500 | 8 | 195.1% | -0.00 | 0.0002 | -0.000 | ||
| 16.85 | 19.30 | 7 | 290.7% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 0.0100 | 127 | 231.3% | -0.00 | 0.0003 | -0.001 | ||
| 15.60 | 18.30 | 3 | 267.4% | 1.00 | 0.0004 | 0.000 | 81 | 0 | 0.3800 | 27 | 189.5% | -0.00 | 0.0004 | -0.001 | ||
| 14.80 | 17.30 | 2 | 261.1% | 1.00 | 0.0005 | 0.000 | 82 | 0 | 2.13 | 14 | 278.6% | -0.00 | 0.0005 | -0.001 | ||
| 13.90 | 16.30 | 5 | 252.0% | 1.00 | 0.0007 | 0.000 | 83 | 0 | 2.13 | 57 | 264.6% | -0.00 | 0.0007 | -0.002 | ||
| 12.60 | 15.30 | 3 | 225.2% | 1.00 | 0.0011 | 0.000 | 84 | 0 | 2.13 | 40 | 250.6% | -0.00 | 0.0011 | -0.002 | ||
| 11.65 | 13.25 | 4 | 159.2% | 1.00 | 0.0016 | 0.000 | 85 | 0 | 0.3800 | 1 | 63 | 147.7% | -0.00 | 0.0016 | -0.003 | |
| 10.85 | 13.30 | 4 | 209.1% | 1.00 | 0.0023 | 0.000 | 86 | 0 | 1.34 | 248 | 190.6% | -0.00 | 0.0023 | -0.004 | ||
| 9.80 | 12.30 | 3 | 193.5% | 1.00 | 0.0035 | -0.002 | 87 | 0 | 0.9500 | 4 | 155 | 160.1% | -0.01 | 0.0035 | -0.006 | |
| 8.90 | 11.30 | 1 | 183.6% | 0.99 | 0.0053 | -0.005 | 88 | 0 | 0.5400 | 94 | 126.8% | -0.01 | 0.0053 | -0.010 | ||
| 7.95 | 10.30 | 2 | 171.5% | 0.99 | 0.0082 | -0.011 | 89 | 0 | 0.5700 | 206 | 117.4% | -0.01 | 0.0082 | -0.015 | ||
| 6.80 | 9.30 | 7 | 152.4% | 0.98 | 0.0127 | -0.021 | 90 | 0 | 0.0500 | 4 | 352 | 64.8% | -0.02 | 0.0127 | -0.025 | |
| 5.65 | 8.30 | 8 | 133.5% | 0.97 | 0.0199 | -0.036 | 91 | 0 | 0.0600 | 24 | 88 | 58.4% | -0.03 | 0.0199 | -0.039 | |
| 4.80 | 7.35 | 117 | 125.7% | 0.95 | 0.0312 | -0.062 | 92 | 0 | 0.0700 | 35 | 223 | 51.5% | -0.05 | 0.0312 | -0.065 | |
| 3.75 | 6.35 | 1 | 22 | 109.6% | 0.92 | 0.0484 | -0.108 | 93 | 0.0100 | 0.0700 | 13 | 113 | 44.0% | -0.08 | 0.0484 | -0.110 |
| 3.05 | 4.15 | 2 | 289 | 68.0% | 0.87 | 0.0728 | -0.190 | 94 | 0.0600 | 0.1200 | 11 | 244 | 42.1% | -0.13 | 0.0728 | -0.191 |
| 2.15 | 3.15 | 7 | 205 | 57.3% | 0.79 | 0.1029 | -0.326 | 95 | 0.1800 | 0.4800 | 62 | 368 | 49.5% | -0.21 | 0.1031 | -0.327 |
| 1.56 | 2.37 | 14 | 182 | 57.8% | 0.67 | 0.1313 | -0.506 | 96 | 0.4000 | 0.6700 | 6 | 789 | 46.0% | -0.33 | 0.1322 | -0.507 |
| 0.9700 | 1.66 | 5 | 83 | 55.2% | 0.53 | 0.1457 | -0.628 | 97 | 0.7800 | 1.14 | 1 | 105 | 47.0% | -0.47 | 0.1480 | -0.630 |
| 0.6500 | 1.15 | 15 | 76 | 56.8% | 0.39 | 0.1390 | -0.581 | 98 | 1.36 | 1.76 | 6 | 90 | 49.1% | -0.61 | 0.1427 | -0.586 |
| 0.3800 | 0.7700 | 15 | 104 | 57.1% | 0.27 | 0.1162 | -0.423 | 99 | 2.10 | 2.48 | 1 | 56 | 51.2% | -0.74 | 0.1202 | -0.434 |
| 0.2300 | 0.5500 | 82 | 1,279 | 59.8% | 0.18 | 0.0884 | -0.273 | 100 | 2.46 | 3.40 | 159 | 36.1% | -0.83 | 0.0913 | -0.292 | |
| 0.1300 | 0.3800 | 11 | 456 | 62.0% | 0.12 | 0.0636 | -0.170 | 101 | 2.67 | 4.25 | 47 | -0.90 | 0.0646 | -0.198 | ||
| 0.0700 | 0.2900 | 1 | 226 | 65.7% | 0.08 | 0.0444 | -0.107 | 102 | 3.05 | 5.35 | 1 | 155 | -0.94 | 0.0437 | -0.143 | |
| 0.0400 | 0.1700 | 1 | 130 | 66.1% | 0.05 | 0.0306 | -0.068 | 103 | 3.75 | 6.30 | 7 | -0.96 | 0.0288 | -0.112 | ||
| 0 | 0.1000 | 518 | 64.5% | 0.03 | 0.0210 | -0.045 | 104 | 4.75 | 7.20 | 10 | -0.98 | 0.0188 | -0.095 | |||
| 0.0100 | 0.0500 | 10 | 889 | 66.2% | 0.02 | 0.0145 | -0.030 | 105 | 6.90 | 8.25 | 75 | -0.98 | 0.0122 | -0.084 | ||
| 0 | 0.1000 | 51 | 79.0% | 0.02 | 0.0101 | -0.020 | 106 | 6.85 | 9.35 | 1 | -0.99 | 0.0079 | -0.079 | |||
| 0 | 0.0700 | 39 | 81.4% | 0.01 | 0.0071 | -0.014 | 107 | 8.00 | 10.25 | -0.99 | 0.0052 | -0.075 | ||||
| 0 | 0.1600 | 1 | 61 | 100.6% | 0.01 | 0.0050 | -0.010 | 108 | 9.10 | 11.20 | 1 | 1 | -1.00 | 0.0034 | -0.073 | |
| 0 | 0.0800 | 240 | 96.3% | 0.01 | 0.0036 | -0.007 | 109 | 9.75 | 12.35 | 1 | -1.00 | 0.0022 | -0.071 | |||
| 0 | 0.0100 | 8 | 176 | 79.8% | 0.00 | 0.0026 | -0.005 | 110 | 11.10 | 13.35 | 1 | -1.00 | 0.0015 | -0.071 | ||
| 0 | 0.0100 | 250 | 85.0% | 0.00 | 0.0019 | -0.004 | 111 | 11.75 | 14.35 | 1 | -1.00 | 0.0010 | -0.070 | |||
| 0 | 0.0100 | 97 | 90.2% | 0.00 | 0.0014 | -0.003 | 112 | 12.75 | 15.60 | -1.00 | 0.0007 | -0.070 | ||||
| 0 | 0.7500 | 10 | 182.6% | 0.00 | 0.0010 | -0.002 | 113 | 13.75 | 16.35 | -1.00 | 0.0004 | -0.070 | ||||
| 0 | 0.7500 | 104 | 190.5% | 0.00 | 0.0008 | -0.002 | 114 | 14.75 | 17.80 | -1.00 | 0.0003 | -0.069 | ||||
| 0 | 0.0200 | 97 | 112.7% | 0.00 | 0.0006 | -0.001 | 115 | 15.75 | 18.85 | -1.00 | 0.0002 | -0.069 | ||||
| 0 | 2.13 | 59 | 271.1% | 0.00 | 0.0004 | -0.001 | 116 | 16.75 | 19.75 | -1.00 | 0.0001 | -0.069 | ||||
| 0 | 2.13 | 64 | 279.9% | 0.00 | 0.0003 | -0.001 | 117 | 17.75 | 20.85 | -1.00 | 0.0001 | -0.069 | ||||
| 0 | 2.13 | 43 | 288.5% | 0.00 | 0.0003 | -0.001 | 118 | 18.75 | 21.75 | -1.00 | 0.0001 | -0.069 | ||||
| 0 | 0.0200 | 12 | 132.8% | 0.00 | 0.0002 | -0.000 | 119 | 19.75 | 22.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.2200 | 111 | 187.1% | 0.00 | 0.0002 | -0.000 | 120 | 20.75 | 23.70 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 5 | 313.4% | 0.00 | 0.0001 | -0.000 | 121 | 21.75 | 24.95 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 4 | 321.4% | 0.00 | 0.0001 | -0.000 | 122 | 22.75 | 26.10 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 1 | 329.3% | 0.00 | 0.0001 | -0.000 | 123 | 23.75 | 26.85 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 5 | 337.1% | 0.00 | 0.0001 | -0.000 | 124 | 24.75 | 27.90 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 1.06 | 28 | 290.0% | 0.00 | 0.0000 | -0.000 | 125 | 25.75 | 28.85 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 11 | 352.3% | 0.00 | 0.0000 | -0.000 | 126 | 26.75 | 29.80 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 23 | 359.8% | 0.00 | 0.0000 | -0.000 | 127 | 27.75 | 30.90 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 13 | 367.1% | 0.00 | 0.0000 | -0.000 | 128 | 28.75 | 32.10 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 35 | 374.4% | 0.00 | 0.0000 | 0.000 | 129 | 29.75 | 32.85 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 526 | 381.5% | 0.00 | 0.0000 | 0.000 | 130 | 30.75 | 33.65 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 34 | 388.6% | 0.00 | 0.0000 | 0.000 | 131 | 31.75 | 34.90 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 1 | 395.5% | 0.00 | 0.0000 | 0.000 | 132 | 32.75 | 35.80 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 3 | 402.4% | 0.00 | 0.0000 | 0.000 | 133 | 33.75 | 37.00 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 409.2% | 0.00 | 0.0000 | 0.000 | 134 | 34.75 | 38.10 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 2.13 | 18 | 415.9% | 0.00 | 0.0000 | 0.000 | 135 | 35.75 | 38.70 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 2 | 422.5% | 0.00 | 0.0000 | 0.000 | 136 | 36.75 | 40.00 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 2 | 429.0% | 0.00 | 0.0000 | 0.000 | 137 | 37.75 | 40.80 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 435.5% | 0.00 | 0.0000 | 0.000 | 138 | 38.75 | 41.75 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 2.13 | 441.9% | 0.00 | 0.0000 | 0.000 | 139 | 39.75 | 42.85 | -1.00 | 0.0000 | -0.069 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。