ZM optieketen Zoom Communications, Inc.
Cboe delayed options data · per 12:43 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 ±8.3% (86.31–101.97) · ATM IV 43.3% · P/C open interest 0.43
| 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 | |
| 37.30 | 41.15 | 1.00 | 0.0000 | -0.000 | 55 | 0 | 2.18 | 164.1% | -0.00 | 0.0000 | -0.000 | |||||
| 32.30 | 36.20 | 1.00 | 0.0002 | -0.001 | 60 | 0 | 1.35 | 126.6% | -0.00 | 0.0002 | -0.001 | |||||
| 27.35 | 31.25 | 1.00 | 0.0005 | -0.002 | 65 | 0 | 1.56 | 111.8% | -0.00 | 0.0005 | -0.002 | |||||
| 22.40 | 26.25 | 0.99 | 0.0017 | -0.005 | 70 | 0 | 1.40 | 4 | 91.3% | -0.01 | 0.0017 | -0.005 | ||||
| 17.45 | 21.30 | 32.6% | 0.98 | 0.0047 | -0.013 | 75 | 0 | 1.35 | 46 | 73.8% | -0.02 | 0.0047 | -0.013 | |||
| 13.55 | 17.30 | 34.8% | 0.95 | 0.0098 | -0.026 | 79 | 0.0600 | 0.4800 | 10 | 48.4% | -0.05 | 0.0099 | -0.026 | |||
| 13.40 | 16.35 | 52.8% | 0.94 | 0.0116 | -0.030 | 80 | 0.1300 | 0.4700 | 21 | 24 | 46.7% | -0.06 | 0.0117 | -0.030 | ||
| 12.65 | 14.55 | 40.7% | 0.92 | 0.0136 | -0.034 | 81 | 0.1000 | 0.9600 | 1 | 50.8% | -0.08 | 0.0137 | -0.035 | |||
| 11.55 | 14.15 | 45.9% | 0.91 | 0.0158 | -0.040 | 82 | 0.1300 | 1.09 | 9 | 49.7% | -0.09 | 0.0158 | -0.040 | |||
| 10.65 | 13.60 | 49.3% | 0.89 | 0.0181 | -0.045 | 83 | 0.1900 | 1.41 | 5 | 50.7% | -0.11 | 0.0182 | -0.045 | |||
| 9.80 | 12.35 | 45.0% | 0.87 | 0.0206 | -0.051 | 84 | 0.6000 | 0.9000 | 20 | 28 | 46.4% | -0.13 | 0.0207 | -0.051 | ||
| 8.85 | 11.90 | 2 | 47.4% | 0.85 | 0.0232 | -0.056 | 85 | 0.7100 | 1.11 | 37 | 53 | 46.1% | -0.15 | 0.0233 | -0.057 | |
| 8.05 | 11.10 | 4 | 47.2% | 0.82 | 0.0258 | -0.062 | 86 | 0.3000 | 2.06 | 23 | 47.2% | -0.18 | 0.0259 | -0.062 | ||
| 7.25 | 9.90 | 5 | 43.5% | 0.79 | 0.0283 | -0.068 | 87 | 0.4300 | 2.80 | 2 | 3 | 50.1% | -0.21 | 0.0285 | -0.068 | |
| 6.50 | 8.90 | 7 | 41.7% | 0.76 | 0.0308 | -0.073 | 88 | 0.5500 | 2.66 | 1 | 15 | 46.1% | -0.24 | 0.0310 | -0.074 | |
| 5.80 | 8.45 | 43.7% | 0.73 | 0.0331 | -0.079 | 89 | 1.53 | 2.91 | 1 | 4 | 50.2% | -0.27 | 0.0334 | -0.079 | ||
| 5.40 | 7.40 | 25 | 43.0% | 0.69 | 0.0352 | -0.083 | 90 | 1.90 | 2.40 | 2 | 12 | 45.0% | -0.31 | 0.0355 | -0.084 | |
| 4.70 | 6.90 | 43.5% | 0.66 | 0.0370 | -0.087 | 91 | 2.06 | 3.85 | 10 | 70 | 50.1% | -0.35 | 0.0373 | -0.088 | ||
| 4.20 | 5.50 | 1 | 39.4% | 0.62 | 0.0384 | -0.090 | 92 | 2.54 | 3.30 | 12 | 44.9% | -0.38 | 0.0387 | -0.091 | ||
| 4.10 | 4.85 | 9 | 41.6% | 0.58 | 0.0394 | -0.093 | 93 | 2.80 | 4.65 | 2 | 10 | 48.9% | -0.42 | 0.0398 | -0.094 | |
| 3.40 | 4.50 | 12 | 41.5% | 0.54 | 0.0400 | -0.094 | 94 | 3.55 | 4.20 | 3 | 45.1% | -0.46 | 0.0404 | -0.095 | ||
| 3.00 | 3.95 | 25 | 41.5% | 0.50 | 0.0402 | -0.095 | 95 | 3.75 | 5.65 | 4 | 48.4% | -0.51 | 0.0406 | -0.096 | ||
| 1.82 | 4.40 | 4 | 42.3% | 0.46 | 0.0399 | -0.094 | 96 | 4.40 | 6.20 | 3 | 48.8% | -0.54 | 0.0404 | -0.095 | ||
| 1.43 | 3.25 | 13 | 38.0% | 0.42 | 0.0392 | -0.093 | 97 | 5.15 | 6.70 | 2 | 2 | 49.1% | -0.58 | 0.0397 | -0.094 | |
| 1.15 | 2.51 | 48 | 36.0% | 0.38 | 0.0382 | -0.091 | 98 | 5.65 | 7.00 | 12 | 13 | 46.5% | -0.62 | 0.0388 | -0.092 | |
| 0.8300 | 3.30 | 2 | 42.6% | 0.35 | 0.0369 | -0.088 | 99 | 6.35 | 7.50 | 45.6% | -0.66 | 0.0375 | -0.089 | |||
| 1.53 | 2.16 | 2 | 231 | 43.4% | 0.31 | 0.0354 | -0.085 | 100 | 6.10 | 8.70 | 1 | 42.7% | -0.69 | 0.0359 | -0.086 | |
| 0.8000 | 3.35 | 5 | 49.7% | 0.28 | 0.0336 | -0.081 | 101 | 6.85 | 9.45 | 42.7% | -0.72 | 0.0342 | -0.082 | |||
| 0.7500 | 2.52 | 21 | 47.2% | 0.25 | 0.0317 | -0.077 | 102 | 7.35 | 10.25 | 1 | 26 | 40.8% | -0.75 | 0.0323 | -0.078 | |
| 0.5500 | 1.43 | 382 | 40.8% | 0.23 | 0.0296 | -0.072 | 103 | 8.60 | 11.05 | 44.1% | -0.78 | 0.0303 | -0.074 | |||
| 0.3500 | 2.45 | 4 | 49.8% | 0.20 | 0.0276 | -0.067 | 104 | 9.25 | 11.90 | 42.8% | -0.81 | 0.0282 | -0.069 | |||
| 0.2400 | 2.23 | 21 | 50.0% | 0.18 | 0.0255 | -0.063 | 105 | 10.15 | 12.75 | 1 | 43.1% | -0.83 | 0.0262 | -0.064 | ||
| 0.4800 | 0.8200 | 17 | 16 | 42.4% | 0.16 | 0.0234 | -0.058 | 106 | 10.65 | 13.65 | 2 | 39.2% | -0.85 | 0.0242 | -0.060 | |
| 0.2200 | 1.24 | 1 | 46.4% | 0.14 | 0.0214 | -0.053 | 107 | 11.60 | 14.55 | 39.5% | -0.87 | 0.0222 | -0.055 | |||
| 0.1500 | 2.00 | 55.1% | 0.12 | 0.0195 | -0.049 | 108 | 12.55 | 15.50 | 40.0% | -0.89 | 0.0203 | -0.051 | ||||
| 0.2900 | 0.5600 | 4 | 26 | 46.0% | 0.09 | 0.0160 | -0.041 | 110 | 14.25 | 18.15 | 49.1% | -0.92 | 0.0168 | -0.043 | ||
| 0 | 0.6000 | 14 | 51.5% | 0.05 | 0.0092 | -0.024 | 115 | 20.05 | 22.95 | 66.6% | -0.96 | 0.0095 | -0.026 | |||
| 0 | 1.79 | 2 | 77.0% | 0.02 | 0.0051 | -0.014 | 120 | 24.05 | 27.90 | 59.8% | -0.99 | 0.0044 | -0.012 | |||
| 0 | 2.17 | 1 | 90.5% | 0.01 | 0.0027 | -0.008 | 125 | 29.05 | 32.90 | 67.6% | -1.00 | 0.0015 | -0.004 | |||
| 0 | 1.56 | 2 | 91.5% | 0.01 | 0.0014 | -0.004 | 130 | 34.05 | 37.95 | 76.3% | -1.00 | 0.0004 | -0.001 | |||
| 0 | 1.80 | 102.6% | 0.00 | 0.0008 | -0.002 | 135 | 39.05 | 42.90 | 82.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 140 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 — Nov 06, 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