ZM catena di opzioni Zoom Communications, Inc.

Scadenza Cboe delayed options data · aggiornato al 18:40 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±6.1% (91.54–103.44) · ATM IV 37.6% · P/C open interest 0.65

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
46.35	48.95		4	150.5%	1.00	0.0000	0.000	50	0.0100	0.1000		125	138.4%	0.00	0.0000	0.000
41.35	43.95		16	129.3%	1.00	0.0000	0.000	55	0	0.9500		42	168.3%	-0.00	0.0000	-0.000
36.25	38.70		34		1.00	0.0000	0.000	60	0	0.5700		264	132.7%	-0.00	0.0000	-0.000
33.70	36.45		35	75.7%	1.00	0.0001	0.000	62.5	0.0100	0.0200	20	1,446	82.5%	-0.00	0.0001	-0.000
31.40	34.00		13	99.0%	1.00	0.0001	0.000	65	0	0.5700		6,564	113.7%	-0.00	0.0001	-0.001
28.80	31.45		26	78.8%	1.00	0.0002	0.000	67.5	0	0.7500		431	110.4%	-0.00	0.0002	-0.001
26.40	28.75	2	58		1.00	0.0004	0.000	70	0	0.0600	8	586	68.2%	-0.00	0.0004	-0.001
23.90	26.25		95		1.00	0.0007	0.000	72.5	0	0.7600		1,320	92.6%	-0.00	0.0007	-0.002
21.40	23.80		100	46.2%	1.00	0.0012	0.000	75	0.0100	0.1500		585	63.3%	-0.00	0.0012	-0.003
18.90	21.30		69	33.6%	0.99	0.0021	0.000	77.5	0	0.7500		698	75.1%	-0.01	0.0021	-0.006
16.45	18.25	4	2,615		0.99	0.0038	-0.000	80	0.0200	0.2400	12	4,688	53.9%	-0.01	0.0038	-0.009
14.00	15.95		138		0.97	0.0067	-0.007	82.5	0.0100	0.0600	10	2,833	38.0%	-0.02	0.0067	-0.015
11.55	13.30		640		0.95	0.0115	-0.018	85	0.0300	0.1800	10	1,196	38.3%	-0.04	0.0115	-0.024
9.20	10.95		830		0.92	0.0189	-0.032	87.5	0.2300	0.3500	10	1,987	39.4%	-0.08	0.0190	-0.037
7.35	8.65		3,955	33.9%	0.86	0.0292	-0.051	90	0.4800	0.6100	74	1,269	38.1%	-0.14	0.0292	-0.055
5.50	6.45		408	34.6%	0.77	0.0406	-0.071	92.5	0.9500	1.12	29	944	37.7%	-0.23	0.0408	-0.074
5.40	6.10		1	37.0%	0.75	0.0428	-0.075	93	1.09	1.26		122	37.9%	-0.25	0.0430	-0.078
4.85	5.40		83	38.2%	0.70	0.0467	-0.082	94	1.37	1.58	3	168	37.8%	-0.30	0.0469	-0.085
4.15	4.65	33	2,077	37.1%	0.65	0.0499	-0.088	95	1.72	1.93	193	1,215	37.8%	-0.35	0.0502	-0.090
3.55	4.10	3	75	37.4%	0.60	0.0522	-0.093	96	2.11	2.52	5	136	39.0%	-0.40	0.0525	-0.095
2.92	3.55	1	152	36.9%	0.55	0.0534	-0.097	97	2.38	2.97	4	94	37.8%	-0.45	0.0537	-0.097
2.77	3.30	12	726	37.5%	0.52	0.0536	-0.098	97.5	2.73	3.10	26	431	37.6%	-0.48	0.0539	-0.098
2.46	3.10	10	101	37.4%	0.50	0.0536	-0.098	98	2.90	3.50		40	38.0%	-0.51	0.0538	-0.098
2.14	2.70	1	166	38.4%	0.44	0.0527	-0.098	99	3.55	4.10	6	139	38.8%	-0.56	0.0530	-0.098
1.98	2.10	124	7,117	38.4%	0.39	0.0509	-0.096	100	4.25	4.70	2	3,060	39.3%	-0.61	0.0512	-0.096
1.54	1.84	2	85	38.3%	0.35	0.0484	-0.093	101	4.85	5.35		37	38.8%	-0.65	0.0487	-0.092
1.38	1.54	11	61	39.3%	0.30	0.0453	-0.089	102	5.50	6.20		85	39.5%	-0.70	0.0457	-0.088
1.14	1.30	8	30	39.6%	0.27	0.0420	-0.084	103	6.25	6.85		80	38.9%	-0.74	0.0424	-0.082
0.9500	1.09	3	51	39.9%	0.23	0.0384	-0.079	104	7.00	8.10		28	42.4%	-0.77	0.0389	-0.076
0.7900	0.9100	364	4,187	40.3%	0.20	0.0349	-0.073	105	7.90	8.95		1,183	43.8%	-0.80	0.0353	-0.070
0.6400	0.7600	14	505	40.5%	0.17	0.0314	-0.067	106	7.95	10.30			41.4%	-0.83	0.0319	-0.064
0.4800	0.6400		361	40.5%	0.15	0.0281	-0.062	107	8.80	11.15		42	41.2%	-0.86	0.0285	-0.058
0.3800	0.5400	10	564	40.8%	0.13	0.0251	-0.056	108	9.70	12.05			41.5%	-0.88	0.0254	-0.052
0.3200	0.4500		11	41.4%	0.11	0.0222	-0.051	109	10.65	13.00			42.8%	-0.89	0.0226	-0.046
0.2800	0.3800	289	7,351	42.1%	0.09	0.0197	-0.046	110	12.35	13.65		606	49.9%	-0.91	0.0199	-0.041
0.1100	0.5200	10	101	44.0%	0.08	0.0173	-0.042	111	12.50	14.90			43.8%	-0.92	0.0175	-0.036
0.1800	0.2800	23	257	43.1%	0.07	0.0152	-0.037	112	13.70	15.85			48.7%	-0.93	0.0154	-0.031
0.1300	0.2800	2	86	44.2%	0.06	0.0134	-0.034	113	14.45	16.80			45.3%	-0.94	0.0135	-0.026
0	0.2500		1,211	42.1%	0.05	0.0118	-0.030	114	15.40	17.80			46.2%	-0.95	0.0121	-0.022
0.0500	0.2200	5	2,976	44.6%	0.04	0.0103	-0.027	115	16.65	18.80		97	53.7%	-0.96	0.0110	-0.018
0	0.2000		8	44.2%	0.04	0.0090	-0.024	116	17.40	19.75			48.9%	-0.97	0.0099	-0.015
0	0.1700		43	44.8%	0.03	0.0079	-0.021	117	18.40	20.75			50.9%	-0.97	0.0093	-0.013
0	0.1500		2	45.7%	0.03	0.0069	-0.019	118	19.40	21.75			52.8%	-0.98	0.0087	-0.011
0	0.1500		25	47.4%	0.03	0.0061	-0.017	119	20.45	22.75			56.2%	-0.98	0.0079	-0.009
0.0500	0.1000	38	1,815	49.0%	0.02	0.0053	-0.015	120	21.75	23.75		44	65.2%	-0.99	0.0067	-0.010
0.0300	0.0400	1	4,874	51.6%	0.01	0.0028	-0.009	125	26.80	28.75			76.1%	-1.00	0.0017	-0.017
0.0100	0.0600	5	1,523	58.6%	0.01	0.0015	-0.005	130	31.65	33.75			81.7%	-1.00	0.0000	-0.024
0	0.1100		294	68.9%	0.00	0.0008	-0.003	135	36.40	38.75			82.2%	-1.00	0.0000	-0.027
0	0.5900		1,139	96.6%	0.00	0.0005	-0.002	140	41.45	43.75			91.8%	-1.00	0.0000	-0.028
0.0100	0.1100	5	475	82.5%	0.00	0.0003	-0.001	145	46.45	48.75			99.2%	-1.00	0.0000	-0.028

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

ZM catena di opzioni Zoom Communications, Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia