ZM 期权链 Zoom Communications, Inc.
Cboe delayed options data · 截至 12:43 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 ±7.1% (87.44–100.83) · ATM IV 44.5% · P/C 未平仓量 0.57
| 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 | |
| 37.20 | 41.05 | 1.00 | 0.0001 | -0.001 | 55 | 0 | 1.58 | 186.0% | -0.00 | 0.0001 | -0.001 | |||||
| 32.85 | 35.95 | 108.5% | 1.00 | 0.0002 | -0.001 | 60 | 0 | 1.36 | 155.3% | -0.00 | 0.0002 | -0.001 | ||||
| 27.20 | 30.95 | 1.00 | 0.0006 | -0.003 | 65 | 0 | 1.35 | 1 | 132.2% | -0.00 | 0.0006 | -0.003 | ||||
| 23.35 | 25.90 | 92.3% | 0.99 | 0.0015 | -0.006 | 70 | 0 | 1.35 | 8 | 110.7% | -0.01 | 0.0015 | -0.006 | |||
| 18.25 | 20.95 | 4 | 72.6% | 0.98 | 0.0039 | -0.014 | 75 | 0 | 0.1700 | 3 | 72 | 59.1% | -0.02 | 0.0040 | -0.014 | |
| 14.05 | 16.95 | 53.0% | 0.96 | 0.0084 | -0.027 | 79 | 0 | 0.9600 | 26 | 67.8% | -0.04 | 0.0085 | -0.027 | |||
| 13.40 | 15.25 | 2 | 0.95 | 0.0101 | -0.031 | 80 | 0 | 0.5700 | 3 | 46 | 56.5% | -0.05 | 0.0102 | -0.031 | ||
| 12.25 | 14.30 | 0.94 | 0.0121 | -0.036 | 81 | 0 | 1.16 | 11 | 63.6% | -0.06 | 0.0121 | -0.036 | ||||
| 11.30 | 13.35 | 5 | 0.93 | 0.0144 | -0.042 | 82 | 0.0600 | 0.5400 | 16 | 50.3% | -0.07 | 0.0144 | -0.042 | |||
| 10.70 | 12.40 | 42.8% | 0.92 | 0.0169 | -0.048 | 83 | 0.0900 | 0.4900 | 15 | 34 | 46.5% | -0.08 | 0.0170 | -0.048 | ||
| 9.40 | 12.00 | 2 | 3 | 45.3% | 0.90 | 0.0198 | -0.055 | 84 | 0.1300 | 0.9900 | 2 | 11 | 51.6% | -0.10 | 0.0199 | -0.055 |
| 8.55 | 11.10 | 3 | 3 | 45.5% | 0.88 | 0.0230 | -0.062 | 85 | 0.1900 | 0.7700 | 5 | 93 | 45.7% | -0.12 | 0.0231 | -0.063 |
| 7.70 | 9.75 | 38.9% | 0.85 | 0.0264 | -0.070 | 86 | 0.5200 | 0.9800 | 8 | 16 | 48.6% | -0.15 | 0.0266 | -0.071 | ||
| 6.85 | 9.45 | 17 | 45.5% | 0.83 | 0.0300 | -0.078 | 87 | 0.2100 | 1.37 | 2 | 17 | 45.4% | -0.18 | 0.0302 | -0.079 | |
| 5.95 | 8.45 | 4 | 42.3% | 0.79 | 0.0336 | -0.086 | 88 | 0.2800 | 1.60 | 52 | 81 | 44.2% | -0.21 | 0.0338 | -0.087 | |
| 5.30 | 7.65 | 12 | 43.1% | 0.76 | 0.0371 | -0.094 | 89 | 0.4200 | 2.26 | 104 | 112 | 46.9% | -0.24 | 0.0374 | -0.094 | |
| 4.45 | 7.00 | 1 | 9 | 42.6% | 0.72 | 0.0404 | -0.101 | 90 | 0.7900 | 1.83 | 42 | 57 | 41.6% | -0.28 | 0.0407 | -0.102 |
| 4.25 | 5.60 | 18 | 40.7% | 0.68 | 0.0434 | -0.107 | 91 | 1.25 | 2.19 | 6 | 23 | 42.9% | -0.33 | 0.0437 | -0.108 | |
| 3.50 | 5.70 | 2 | 56 | 45.1% | 0.63 | 0.0457 | -0.112 | 92 | 1.95 | 2.92 | 3 | 21 | 47.8% | -0.37 | 0.0461 | -0.113 |
| 3.30 | 4.30 | 78 | 42.0% | 0.58 | 0.0474 | -0.116 | 93 | 2.39 | 3.55 | 5 | 48 | 49.2% | -0.42 | 0.0478 | -0.117 | |
| 3.00 | 3.80 | 1 | 35 | 42.0% | 0.54 | 0.0484 | -0.118 | 94 | 2.49 | 4.10 | 5 | 333 | 47.0% | -0.47 | 0.0487 | -0.118 |
| 2.50 | 3.05 | 8 | 96 | 41.7% | 0.49 | 0.0485 | -0.118 | 95 | 3.45 | 4.30 | 9 | 42 | 47.8% | -0.52 | 0.0489 | -0.119 |
| 2.14 | 2.78 | 22 | 43.2% | 0.44 | 0.0479 | -0.117 | 96 | 3.85 | 5.40 | 11 | 50.2% | -0.56 | 0.0483 | -0.118 | ||
| 1.62 | 2.32 | 25 | 72 | 41.6% | 0.39 | 0.0466 | -0.114 | 97 | 4.55 | 5.90 | 15 | 24 | 50.1% | -0.61 | 0.0470 | -0.115 |
| 0.7800 | 2.12 | 5 | 32 | 38.8% | 0.35 | 0.0447 | -0.110 | 98 | 5.15 | 6.50 | 4 | 31 | 49.3% | -0.65 | 0.0451 | -0.111 |
| 1.05 | 1.71 | 91 | 266 | 42.0% | 0.31 | 0.0423 | -0.105 | 99 | 5.20 | 7.50 | 4 | 46.8% | -0.69 | 0.0428 | -0.106 | |
| 0.9400 | 1.36 | 64 | 738 | 42.3% | 0.27 | 0.0396 | -0.100 | 100 | 6.40 | 8.10 | 1 | 10 | 49.4% | -0.73 | 0.0401 | -0.101 |
| 0.5400 | 1.30 | 1 | 52 | 42.0% | 0.24 | 0.0367 | -0.093 | 101 | 6.40 | 9.00 | 44.0% | -0.77 | 0.0372 | -0.095 | ||
| 0.6500 | 0.9600 | 15 | 39 | 43.2% | 0.21 | 0.0336 | -0.087 | 102 | 7.70 | 9.80 | 48.4% | -0.80 | 0.0342 | -0.088 | ||
| 0.2000 | 0.9800 | 15 | 58 | 41.9% | 0.18 | 0.0306 | -0.080 | 103 | 8.10 | 10.65 | 1 | 44.2% | -0.83 | 0.0312 | -0.081 | |
| 0.3100 | 1.35 | 1 | 60 | 50.2% | 0.16 | 0.0277 | -0.073 | 104 | 8.95 | 11.55 | 44.3% | -0.85 | 0.0282 | -0.075 | ||
| 0.1300 | 1.11 | 1 | 162 | 48.5% | 0.14 | 0.0248 | -0.067 | 105 | 10.25 | 12.45 | 3 | 8 | 49.7% | -0.87 | 0.0254 | -0.068 |
| 0.1000 | 1.19 | 1 | 9 | 52.1% | 0.12 | 0.0222 | -0.061 | 106 | 11.25 | 13.40 | 52.0% | -0.89 | 0.0228 | -0.062 | ||
| 0.0900 | 1.10 | 1 | 8 | 53.6% | 0.10 | 0.0198 | -0.055 | 107 | 11.80 | 14.30 | 46.5% | -0.91 | 0.0203 | -0.056 | ||
| 0.1700 | 1.12 | 7 | 57.7% | 0.09 | 0.0175 | -0.049 | 108 | 12.65 | 15.30 | 46.1% | -0.92 | 0.0180 | -0.051 | |||
| 0.0600 | 1.00 | 11 | 57.2% | 0.07 | 0.0155 | -0.044 | 109 | 14.10 | 16.30 | 56.6% | -0.93 | 0.0159 | -0.046 | |||
| 0.0500 | 0.3000 | 62 | 46.5% | 0.06 | 0.0137 | -0.040 | 110 | 14.25 | 18.00 | 5 | 56.7% | -0.94 | 0.0140 | -0.041 | ||
| 0.0500 | 0.8900 | 22 | 69.8% | 0.03 | 0.0072 | -0.022 | 115 | 19.35 | 22.95 | 69.4% | -0.98 | 0.0069 | -0.022 | |||
| 0 | 1.73 | 45 | 93.6% | 0.01 | 0.0037 | -0.013 | 120 | 24.20 | 27.95 | 77.0% | -0.99 | 0.0031 | -0.010 | |||
| 0 | 1.35 | 18 | 98.6% | 0.01 | 0.0020 | -0.007 | 125 | 29.20 | 32.95 | 87.0% | -1.00 | 0.0012 | -0.004 | |||
| 0 | 1.80 | 116.1% | 0.00 | 0.0010 | -0.004 | 130 | 34.20 | 37.95 | 96.3% | -1.00 | 0.0004 | -0.001 | ||||
| 0 | 1.75 | 125.0% | 0.00 | 0.0006 | -0.002 | 135 | 39.20 | 42.95 | 105.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 1.61 | 131.7% | 0.00 | 0.0003 | -0.001 | 140 | 44.30 | 47.95 | 116.2% | -1.00 | 0.0000 | -0.000 | ||||
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。