ZM optieketen Zoom Communications, Inc.
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 ±22.2% (76.78–120.58) · ATM IV 41.3% · P/C open interest 0.67
| 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 | |
| 48.05 | 50.50 | 51.6% | 0.99 | 0.0008 | 0.000 | 50 | 0 | 0.3500 | 1 | 50.0% | -0.01 | 0.0008 | -0.002 | |||
| 43.25 | 45.60 | 21 | 46.7% | 0.98 | 0.0015 | 0.000 | 55 | 0 | 0.9800 | 1 | 52.4% | -0.02 | 0.0015 | -0.004 | ||
| 37.95 | 40.45 | 0.97 | 0.0025 | 0.000 | 60 | 0.1400 | 0.9000 | 46.3% | -0.03 | 0.0025 | -0.006 | |||||
| 33.40 | 37.15 | 1 | 45.6% | 0.94 | 0.0038 | -0.003 | 65 | 0.6100 | 0.8600 | 2 | 23 | 43.3% | -0.06 | 0.0038 | -0.009 | |
| 29.05 | 32.00 | 7 | 40.8% | 0.91 | 0.0054 | -0.008 | 70 | 0.7300 | 1.80 | 59 | 42.8% | -0.09 | 0.0055 | -0.013 | ||
| 24.80 | 28.65 | 3 | 43.3% | 0.87 | 0.0073 | -0.013 | 75 | 1.83 | 2.56 | 30 | 43.5% | -0.13 | 0.0074 | -0.017 | ||
| 22.85 | 26.65 | 5 | 42.9% | 0.85 | 0.0083 | -0.015 | 77.5 | 1.93 | 3.15 | 32 | 42.2% | -0.15 | 0.0084 | -0.019 | ||
| 21.15 | 24.70 | 5 | 42.9% | 0.82 | 0.0092 | -0.018 | 80 | 2.34 | 3.80 | 54 | 41.7% | -0.18 | 0.0094 | -0.021 | ||
| 19.85 | 22.25 | 2 | 42.3% | 0.79 | 0.0101 | -0.020 | 82.5 | 2.99 | 4.50 | 34 | 41.7% | -0.21 | 0.0104 | -0.024 | ||
| 18.20 | 20.65 | 1 | 42.5% | 0.76 | 0.0110 | -0.022 | 85 | 3.65 | 5.05 | 32 | 40.8% | -0.24 | 0.0113 | -0.025 | ||
| 16.60 | 19.00 | 3 | 42.3% | 0.73 | 0.0118 | -0.024 | 87.5 | 4.45 | 6.05 | 18 | 41.0% | -0.27 | 0.0121 | -0.027 | ||
| 15.10 | 17.30 | 23 | 41.8% | 0.70 | 0.0125 | -0.026 | 90 | 5.35 | 7.15 | 45 | 41.2% | -0.31 | 0.0128 | -0.029 | ||
| 13.80 | 15.90 | 15 | 42.0% | 0.66 | 0.0130 | -0.028 | 92.5 | 6.50 | 8.25 | 63 | 41.4% | -0.34 | 0.0135 | -0.030 | ||
| 12.55 | 14.50 | 2 | 78 | 41.9% | 0.63 | 0.0135 | -0.029 | 95 | 7.45 | 9.40 | 23 | 41.0% | -0.38 | 0.0140 | -0.031 | |
| 11.35 | 13.05 | 4 | 41.5% | 0.59 | 0.0139 | -0.030 | 97.5 | 8.70 | 10.70 | 4 | 41.1% | -0.42 | 0.0144 | -0.032 | ||
| 10.45 | 12.00 | 3 | 78 | 42.1% | 0.56 | 0.0141 | -0.031 | 100 | 10.10 | 12.05 | 103 | 41.2% | -0.45 | 0.0147 | -0.032 | |
| 8.25 | 9.95 | 28 | 41.7% | 0.49 | 0.0142 | -0.031 | 105 | 12.90 | 15.05 | 15 | 41.0% | -0.52 | 0.0150 | -0.032 | ||
| 6.60 | 8.25 | 1 | 110 | 41.8% | 0.43 | 0.0140 | -0.031 | 110 | 16.10 | 18.45 | 38 | 41.0% | -0.59 | 0.0149 | -0.032 | |
| 5.20 | 6.80 | 112 | 41.8% | 0.37 | 0.0134 | -0.030 | 115 | 19.70 | 22.25 | 101 | 41.5% | -0.65 | 0.0145 | -0.030 | ||
| 4.10 | 5.35 | 64 | 41.4% | 0.31 | 0.0126 | -0.029 | 120 | 23.30 | 26.30 | 30 | 41.3% | -0.71 | 0.0138 | -0.028 | ||
| 3.20 | 4.70 | 22 | 42.2% | 0.27 | 0.0116 | -0.027 | 125 | 27.45 | 30.50 | 15 | 41.8% | -0.77 | 0.0130 | -0.026 | ||
| 2.49 | 3.90 | 9 | 96 | 42.5% | 0.23 | 0.0105 | -0.025 | 130 | 31.70 | 34.90 | 8 | 42.0% | -0.81 | 0.0122 | -0.023 | |
| 1.91 | 3.30 | 276 | 42.8% | 0.19 | 0.0095 | -0.022 | 135 | 36.15 | 39.70 | 6 | 43.2% | -0.85 | 0.0112 | -0.020 | ||
| 1.44 | 2.76 | 60 | 43.0% | 0.16 | 0.0084 | -0.020 | 140 | 40.55 | 44.30 | 6 | 42.7% | -0.89 | 0.0104 | -0.017 | ||
| 1.08 | 2.30 | 21 | 43.1% | 0.13 | 0.0074 | -0.018 | 145 | 45.30 | 49.00 | 42.8% | -0.92 | 0.0093 | -0.015 | |||
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 — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.