ZM 期权链 Zoom Communications, Inc.
Cboe delayed options data · 截至 15:47 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 ±20.1% (77.39–116.33) · ATM IV 43.6% · P/C 未平仓量 0.62
| 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 | |
| 45.65 | 48.65 | 32 | 0.99 | 0.0008 | 0.000 | 50 | 0.0300 | 0.2600 | 1 | 55.7% | -0.01 | 0.0008 | -0.003 | |||
| 40.80 | 44.00 | 12 | 0.98 | 0.0015 | 0.000 | 55 | 0.0100 | 0.4300 | 1 | 51.8% | -0.02 | 0.0015 | -0.005 | |||
| 36.05 | 38.85 | 0.97 | 0.0025 | -0.003 | 60 | 0.1800 | 0.6500 | 5 | 50.4% | -0.03 | 0.0025 | -0.007 | ||||
| 31.40 | 33.80 | 7 | 0.95 | 0.0039 | -0.007 | 65 | 0.4800 | 0.9900 | 4 | 124 | 49.2% | -0.05 | 0.0039 | -0.011 | ||
| 26.90 | 29.35 | 7 | 32.5% | 0.92 | 0.0058 | -0.012 | 70 | 0.9100 | 1.44 | 4 | 101 | 47.4% | -0.08 | 0.0059 | -0.016 | |
| 23.00 | 25.25 | 3 | 39.6% | 0.88 | 0.0080 | -0.018 | 75 | 1.60 | 2.37 | 42 | 47.2% | -0.13 | 0.0081 | -0.021 | ||
| 20.65 | 23.00 | 9 | 37.5% | 0.85 | 0.0091 | -0.021 | 77.5 | 2.02 | 2.98 | 81 | 47.1% | -0.15 | 0.0093 | -0.024 | ||
| 18.70 | 21.05 | 26 | 38.0% | 0.82 | 0.0103 | -0.024 | 80 | 2.68 | 2.85 | 11 | 101 | 44.7% | -0.18 | 0.0105 | -0.027 | |
| 17.15 | 19.20 | 3 | 39.4% | 0.79 | 0.0115 | -0.027 | 82.5 | 3.25 | 3.50 | 3 | 48 | 44.3% | -0.21 | 0.0117 | -0.029 | |
| 15.75 | 17.45 | 12 | 40.6% | 0.76 | 0.0125 | -0.029 | 85 | 4.00 | 4.20 | 55 | 44.0% | -0.25 | 0.0128 | -0.032 | ||
| 14.85 | 15.90 | 25 | 42.9% | 0.72 | 0.0135 | -0.032 | 87.5 | 4.85 | 5.10 | 29 | 44.0% | -0.28 | 0.0138 | -0.034 | ||
| 12.40 | 14.25 | 4 | 97 | 40.1% | 0.68 | 0.0144 | -0.034 | 90 | 5.80 | 6.10 | 52 | 44.0% | -0.32 | 0.0147 | -0.036 | |
| 12.45 | 12.80 | 9 | 19 | 43.6% | 0.64 | 0.0151 | -0.036 | 92.5 | 6.80 | 7.75 | 8 | 72 | 45.1% | -0.36 | 0.0155 | -0.037 |
| 11.20 | 11.50 | 34 | 130 | 43.7% | 0.60 | 0.0156 | -0.037 | 95 | 8.05 | 8.35 | 18 | 49 | 43.8% | -0.40 | 0.0161 | -0.039 |
| 10.05 | 10.30 | 22 | 37 | 43.7% | 0.56 | 0.0160 | -0.038 | 97.5 | 9.00 | 9.60 | 17 | 50 | 43.5% | -0.44 | 0.0166 | -0.039 |
| 8.90 | 9.15 | 84 | 43.5% | 0.52 | 0.0162 | -0.038 | 100 | 10.65 | 10.95 | 113 | 43.5% | -0.48 | 0.0168 | -0.040 | ||
| 7.00 | 7.25 | 62 | 43.5% | 0.45 | 0.0161 | -0.038 | 105 | 13.75 | 14.85 | 20 | 45.3% | -0.56 | 0.0169 | -0.039 | ||
| 5.35 | 5.65 | 2 | 145 | 43.2% | 0.38 | 0.0155 | -0.037 | 110 | 17.15 | 18.65 | 38 | 46.2% | -0.64 | 0.0164 | -0.038 | |
| 4.15 | 4.45 | 144 | 43.4% | 0.31 | 0.0144 | -0.035 | 115 | 20.90 | 22.65 | 101 | 46.9% | -0.71 | 0.0155 | -0.035 | ||
| 3.20 | 3.40 | 2 | 206 | 43.5% | 0.26 | 0.0131 | -0.032 | 120 | 24.90 | 26.80 | 29 | 47.6% | -0.77 | 0.0144 | -0.032 | |
| 2.35 | 2.60 | 59 | 43.2% | 0.21 | 0.0116 | -0.028 | 125 | 29.20 | 31.20 | 14 | 48.8% | -0.82 | 0.0131 | -0.028 | ||
| 1.90 | 1.99 | 8 | 155 | 43.8% | 0.17 | 0.0101 | -0.025 | 130 | 33.65 | 36.05 | 6 | 51.0% | -0.87 | 0.0118 | -0.025 | |
| 1.16 | 1.68 | 307 | 43.4% | 0.14 | 0.0087 | -0.021 | 135 | 38.30 | 40.70 | 5 | 52.6% | -0.91 | 0.0106 | -0.021 | ||
| 0.6400 | 1.39 | 147 | 43.0% | 0.11 | 0.0074 | -0.018 | 140 | 43.10 | 45.30 | 54.0% | -0.94 | 0.0096 | -0.019 | |||
| 0.4500 | 1.17 | 41 | 43.7% | 0.09 | 0.0062 | -0.016 | 145 | 47.80 | 50.20 | 55.7% | -0.97 | 0.0085 | -0.015 | |||
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。