ZM 期权链 Zoom Communications, Inc.
Cboe delayed options data · 截至 06:45 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 ±23.6% (74.34–120.24) · ATM IV 46.1% · P/C 未平仓量 0.80
| 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 | |
| 46.80 | 50.75 | 20 | 58.7% | 0.99 | 0.0011 | 0.000 | 50 | 0 | 0.9500 | 9 | 62.2% | -0.01 | 0.0011 | -0.004 | ||
| 42.15 | 45.90 | 32 | 55.1% | 0.98 | 0.0018 | 0.000 | 55 | 0 | 0.7500 | 32 | 52.1% | -0.02 | 0.0018 | -0.006 | ||
| 37.50 | 41.05 | 3 | 50.9% | 0.96 | 0.0028 | -0.003 | 60 | 0.0600 | 0.9800 | 355 | 48.5% | -0.04 | 0.0028 | -0.009 | ||
| 32.95 | 36.75 | 15 | 50.4% | 0.94 | 0.0041 | -0.007 | 65 | 0.7600 | 1.16 | 8 | 84 | 48.3% | -0.06 | 0.0041 | -0.012 | |
| 31.40 | 33.35 | 2 | 46.6% | 0.92 | 0.0049 | -0.009 | 67.5 | 0.8900 | 1.44 | 8 | 42 | 47.2% | -0.08 | 0.0049 | -0.014 | |
| 28.60 | 32.60 | 64 | 49.6% | 0.91 | 0.0057 | -0.011 | 70 | 0.7700 | 2.26 | 270 | 47.1% | -0.09 | 0.0058 | -0.016 | ||
| 26.55 | 30.50 | 2 | 48.9% | 0.89 | 0.0066 | -0.014 | 72.5 | 0.6300 | 2.98 | 115 | 46.0% | -0.11 | 0.0067 | -0.018 | ||
| 24.55 | 28.50 | 50 | 48.4% | 0.86 | 0.0076 | -0.017 | 75 | 1.70 | 3.25 | 532 | 47.3% | -0.14 | 0.0077 | -0.021 | ||
| 22.60 | 26.00 | 15 | 46.0% | 0.84 | 0.0085 | -0.019 | 77.5 | 2.26 | 4.00 | 47 | 47.8% | -0.16 | 0.0087 | -0.023 | ||
| 20.75 | 24.70 | 41 | 47.4% | 0.81 | 0.0095 | -0.022 | 80 | 2.51 | 4.65 | 276 | 46.4% | -0.19 | 0.0096 | -0.025 | ||
| 19.10 | 22.15 | 70 | 45.3% | 0.78 | 0.0104 | -0.024 | 82.5 | 3.05 | 5.40 | 94 | 45.9% | -0.22 | 0.0106 | -0.027 | ||
| 17.80 | 19.50 | 10 | 164 | 43.6% | 0.75 | 0.0112 | -0.026 | 85 | 3.65 | 6.15 | 1 | 64 | 45.1% | -0.25 | 0.0115 | -0.029 |
| 15.85 | 19.20 | 65 | 45.7% | 0.72 | 0.0120 | -0.028 | 87.5 | 4.45 | 6.55 | 15 | 43.6% | -0.28 | 0.0124 | -0.031 | ||
| 14.30 | 17.70 | 1 | 99 | 45.4% | 0.69 | 0.0127 | -0.030 | 90 | 5.35 | 8.05 | 34 | 44.6% | -0.32 | 0.0131 | -0.032 | |
| 13.35 | 16.20 | 40 | 46.0% | 0.65 | 0.0133 | -0.032 | 92.5 | 6.50 | 9.15 | 36 | 44.7% | -0.35 | 0.0138 | -0.034 | ||
| 12.10 | 14.85 | 122 | 45.9% | 0.62 | 0.0138 | -0.033 | 95 | 7.60 | 10.30 | 103 | 44.5% | -0.39 | 0.0143 | -0.035 | ||
| 11.35 | 13.65 | 59 | 46.8% | 0.58 | 0.0141 | -0.034 | 97.5 | 8.85 | 12.05 | 29 | 45.3% | -0.43 | 0.0147 | -0.035 | ||
| 9.75 | 11.95 | 20 | 372 | 44.6% | 0.55 | 0.0144 | -0.035 | 100 | 10.35 | 13.40 | 350 | 45.6% | -0.46 | 0.0150 | -0.036 | |
| 7.50 | 10.15 | 635 | 44.4% | 0.48 | 0.0145 | -0.035 | 105 | 13.30 | 16.00 | 559 | 44.6% | -0.54 | 0.0153 | -0.036 | ||
| 5.60 | 8.00 | 10 | 381 | 42.8% | 0.41 | 0.0142 | -0.034 | 110 | 16.45 | 19.25 | 94 | 44.0% | -0.60 | 0.0151 | -0.035 | |
| 5.05 | 7.35 | 170 | 46.1% | 0.36 | 0.0135 | -0.033 | 115 | 20.55 | 22.75 | 1 | 11 | 44.8% | -0.67 | 0.0146 | -0.033 | |
| 3.50 | 5.35 | 2 | 314 | 43.4% | 0.30 | 0.0126 | -0.031 | 120 | 23.95 | 26.70 | 31 | 43.8% | -0.73 | 0.0139 | -0.031 | |
| 2.71 | 4.80 | 14 | 140 | 44.6% | 0.25 | 0.0116 | -0.029 | 125 | 27.85 | 30.80 | 14 | 43.1% | -0.78 | 0.0130 | -0.028 | |
| 2.66 | 3.35 | 1 | 160 | 44.7% | 0.21 | 0.0104 | -0.026 | 130 | 32.65 | 35.05 | 7 | 44.3% | -0.83 | 0.0121 | -0.026 | |
| 1.35 | 3.05 | 20 | 75 | 43.5% | 0.18 | 0.0093 | -0.024 | 135 | 36.30 | 40.20 | 36 | 43.7% | -0.87 | 0.0112 | -0.023 | |
| 1.31 | 2.71 | 33 | 45.5% | 0.15 | 0.0082 | -0.021 | 140 | 40.95 | 44.85 | 5 | 43.8% | -0.90 | 0.0103 | -0.020 | ||
| 0.7300 | 2.35 | 18 | 45.1% | 0.12 | 0.0072 | -0.018 | 145 | 45.70 | 49.10 | -0.94 | 0.0097 | -0.016 | ||||
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。