ZM optieketen Zoom Communications, Inc.
Cboe delayed options data · per 15:39 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.3% (91.03–103.17) · ATM IV 38.2% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 46.85 | 49.35 | 4 | 211.2% | 1.00 | 0.0000 | 0.000 | 50 | 0.0100 | 0.1000 | 125 | 137.5% | 0.00 | 0.0000 | 0.000 | ||
| 41.80 | 44.30 | 16 | 181.8% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.7500 | 42 | 159.7% | -0.00 | 0.0000 | -0.000 | ||
| 36.75 | 39.40 | 34 | 159.0% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.7300 | 264 | 137.7% | -0.00 | 0.0000 | -0.000 | ||
| 34.40 | 36.35 | 35 | 137.4% | 1.00 | 0.0001 | 0.000 | 62.5 | 0.0100 | 0.0200 | 1,446 | 81.7% | -0.00 | 0.0001 | -0.000 | ||
| 32.05 | 34.40 | 13 | 143.0% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.5700 | 6,564 | 112.7% | -0.00 | 0.0001 | -0.001 | ||
| 29.30 | 31.90 | 26 | 127.0% | 1.00 | 0.0002 | 0.000 | 67.5 | 0 | 0.7500 | 431 | 109.4% | -0.00 | 0.0002 | -0.001 | ||
| 27.00 | 28.95 | 2 | 58 | 111.5% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 0.0600 | 8 | 586 | 67.5% | -0.00 | 0.0004 | -0.001 |
| 24.30 | 26.95 | 95 | 107.4% | 1.00 | 0.0008 | 0.000 | 72.5 | 0 | 0.7600 | 1,320 | 91.6% | -0.00 | 0.0008 | -0.002 | ||
| 22.00 | 24.40 | 100 | 100.0% | 1.00 | 0.0013 | 0.000 | 75 | 0.0100 | 0.0700 | 585 | 56.7% | -0.00 | 0.0013 | -0.004 | ||
| 19.35 | 21.95 | 69 | 89.4% | 0.99 | 0.0023 | 0.000 | 77.5 | 0 | 0.7500 | 698 | 74.2% | -0.01 | 0.0024 | -0.006 | ||
| 16.85 | 18.35 | 2 | 2,615 | 58.3% | 0.99 | 0.0041 | -0.002 | 80 | 0.0200 | 0.0900 | 4 | 4,688 | 46.2% | -0.01 | 0.0042 | -0.010 |
| 14.40 | 17.00 | 138 | 71.6% | 0.97 | 0.0072 | -0.009 | 82.5 | 0 | 0.5000 | 2,833 | 52.6% | -0.03 | 0.0072 | -0.016 | ||
| 12.05 | 13.25 | 640 | 45.0% | 0.95 | 0.0123 | -0.020 | 85 | 0.0800 | 0.1600 | 10 | 1,196 | 38.5% | -0.05 | 0.0124 | -0.026 | |
| 9.80 | 10.80 | 830 | 42.0% | 0.91 | 0.0200 | -0.035 | 87.5 | 0.2300 | 0.2900 | 1 | 1,987 | 37.6% | -0.09 | 0.0201 | -0.040 | |
| 7.45 | 8.45 | 3,955 | 37.1% | 0.85 | 0.0302 | -0.053 | 90 | 0.5500 | 0.6700 | 64 | 1,269 | 38.7% | -0.15 | 0.0306 | -0.058 | |
| 5.80 | 6.70 | 408 | 41.6% | 0.76 | 0.0414 | -0.074 | 92.5 | 1.02 | 1.17 | 10 | 944 | 37.7% | -0.24 | 0.0419 | -0.077 | |
| 5.35 | 5.85 | 1 | 37.1% | 0.74 | 0.0435 | -0.077 | 93 | 1.16 | 1.33 | 122 | 37.9% | -0.26 | 0.0440 | -0.081 | ||
| 4.75 | 5.30 | 83 | 38.7% | 0.69 | 0.0472 | -0.084 | 94 | 1.49 | 1.65 | 168 | 38.0% | -0.31 | 0.0478 | -0.087 | ||
| 4.15 | 4.40 | 27 | 2,077 | 37.2% | 0.64 | 0.0501 | -0.090 | 95 | 1.88 | 2.05 | 189 | 1,215 | 38.4% | -0.36 | 0.0508 | -0.093 |
| 3.55 | 4.00 | 3 | 75 | 38.3% | 0.59 | 0.0522 | -0.095 | 96 | 2.29 | 2.53 | 136 | 38.7% | -0.41 | 0.0529 | -0.097 | |
| 3.05 | 3.50 | 1 | 152 | 38.7% | 0.54 | 0.0531 | -0.097 | 97 | 2.60 | 3.00 | 94 | 37.7% | -0.47 | 0.0539 | -0.099 | |
| 2.80 | 3.25 | 726 | 38.7% | 0.51 | 0.0532 | -0.098 | 97.5 | 3.00 | 3.25 | 20 | 431 | 38.6% | -0.49 | 0.0540 | -0.100 | |
| 2.64 | 3.05 | 10 | 101 | 39.3% | 0.49 | 0.0531 | -0.098 | 98 | 3.05 | 3.60 | 40 | 37.7% | -0.52 | 0.0539 | -0.100 | |
| 2.23 | 2.60 | 166 | 39.3% | 0.43 | 0.0520 | -0.098 | 99 | 3.55 | 4.15 | 139 | 37.0% | -0.57 | 0.0529 | -0.099 | ||
| 1.90 | 2.09 | 44 | 7,117 | 38.8% | 0.39 | 0.0501 | -0.096 | 100 | 4.30 | 4.95 | 3,060 | 39.0% | -0.62 | 0.0511 | -0.097 | |
| 1.61 | 1.81 | 1 | 85 | 39.5% | 0.34 | 0.0476 | -0.093 | 101 | 5.00 | 5.65 | 37 | 39.3% | -0.67 | 0.0486 | -0.093 | |
| 1.34 | 1.65 | 6 | 61 | 40.6% | 0.30 | 0.0446 | -0.088 | 102 | 5.50 | 6.35 | 85 | 37.6% | -0.71 | 0.0455 | -0.088 | |
| 1.08 | 1.53 | 8 | 30 | 41.5% | 0.26 | 0.0412 | -0.084 | 103 | 6.55 | 7.10 | 80 | 39.8% | -0.75 | 0.0422 | -0.083 | |
| 0.9400 | 1.10 | 2 | 51 | 40.6% | 0.23 | 0.0377 | -0.078 | 104 | 6.75 | 7.85 | 28 | 33.2% | -0.79 | 0.0386 | -0.077 | |
| 0.7900 | 0.9300 | 341 | 4,187 | 41.0% | 0.20 | 0.0343 | -0.072 | 105 | 7.50 | 8.85 | 1,183 | 34.0% | -0.82 | 0.0351 | -0.071 | |
| 0.5800 | 0.8700 | 2 | 505 | 41.5% | 0.17 | 0.0309 | -0.067 | 106 | 7.35 | 9.80 | -0.84 | 0.0316 | -0.064 | |||
| 0.4900 | 0.8500 | 361 | 43.3% | 0.15 | 0.0277 | -0.061 | 107 | 8.15 | 10.65 | 42 | -0.87 | 0.0282 | -0.058 | |||
| 0.4100 | 0.6000 | 564 | 42.4% | 0.13 | 0.0246 | -0.056 | 108 | 9.40 | 11.40 | -0.89 | 0.0253 | -0.051 | ||||
| 0.3300 | 0.4600 | 11 | 42.0% | 0.11 | 0.0219 | -0.050 | 109 | 9.95 | 12.50 | -0.91 | 0.0228 | -0.045 | ||||
| 0.2900 | 0.4200 | 279 | 7,351 | 43.3% | 0.09 | 0.0193 | -0.046 | 110 | 11.50 | 13.30 | 606 | -0.92 | 0.0208 | -0.040 | ||
| 0.0600 | 0.3600 | 5 | 101 | 40.5% | 0.08 | 0.0170 | -0.041 | 111 | 11.90 | 14.40 | -0.94 | 0.0195 | -0.036 | |||
| 0.0400 | 0.2400 | 5 | 257 | 39.4% | 0.07 | 0.0150 | -0.037 | 112 | 12.85 | 15.40 | -0.95 | 0.0181 | -0.031 | |||
| 0.1500 | 0.2500 | 2 | 86 | 44.3% | 0.06 | 0.0132 | -0.033 | 113 | 13.75 | 16.20 | -0.96 | 0.0163 | -0.032 | |||
| 0.0700 | 0.2500 | 1,211 | 44.4% | 0.05 | 0.0116 | -0.030 | 114 | 14.80 | 17.35 | -0.97 | 0.0146 | -0.031 | ||||
| 0.0900 | 0.2400 | 2,976 | 46.7% | 0.04 | 0.0101 | -0.026 | 115 | 16.50 | 18.40 | 97 | -0.98 | 0.0125 | -0.033 | |||
| 0 | 0.2300 | 8 | 45.6% | 0.04 | 0.0089 | -0.024 | 116 | 16.70 | 19.25 | -0.98 | 0.0097 | -0.038 | ||||
| 0 | 0.2200 | 43 | 47.0% | 0.03 | 0.0078 | -0.021 | 117 | 17.75 | 20.30 | -0.99 | 0.0075 | -0.041 | ||||
| 0 | 0.3100 | 2 | 51.8% | 0.03 | 0.0068 | -0.019 | 118 | 18.75 | 21.35 | -0.99 | 0.0055 | -0.046 | ||||
| 0 | 0.2400 | 25 | 51.3% | 0.02 | 0.0060 | -0.017 | 119 | 19.75 | 22.35 | -1.00 | 0.0036 | -0.051 | ||||
| 0.0500 | 0.1000 | 20 | 1,815 | 49.3% | 0.02 | 0.0052 | -0.015 | 120 | 21.40 | 23.35 | 44 | -1.00 | 0.0022 | -0.055 | ||
| 0.0300 | 0.0400 | 1 | 4,874 | 51.8% | 0.01 | 0.0027 | -0.009 | 125 | 26.45 | 28.30 | -1.00 | 0.0000 | -0.068 | |||
| 0.0100 | 0.0600 | 1,523 | 58.8% | 0.01 | 0.0015 | -0.005 | 130 | 30.90 | 33.35 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 0.1100 | 294 | 69.0% | 0.00 | 0.0008 | -0.003 | 135 | 35.75 | 38.30 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 0.5900 | 1,139 | 96.7% | 0.00 | 0.0005 | -0.002 | 140 | 40.75 | 43.80 | -1.00 | 0.0000 | -0.073 | ||||
| 0.0100 | 0.3000 | 475 | 93.9% | 0.00 | 0.0003 | -0.001 | 145 | 45.80 | 48.80 | -1.00 | 0.0000 | -0.073 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs