ZM 옵션 체인 Zoom Communications, Inc.
Cboe delayed options data · 기준일 18:46 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.9% (87.27–106.42) · ATM IV 41.7% · P/C 미결제약정 0.20
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 45.80 | 49.20 | 4 | 135.4% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.13 | 6 | 155.9% | -0.00 | 0.0000 | -0.000 | ||
| 40.80 | 44.20 | 1 | 117.5% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.13 | 21 | 136.9% | -0.00 | 0.0001 | -0.001 | ||
| 35.85 | 39.25 | 10 | 103.1% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 1.38 | 174 | 107.7% | -0.00 | 0.0004 | -0.001 | ||
| 30.85 | 34.00 | 4 | 83.2% | 0.99 | 0.0009 | 0.000 | 65 | 0 | 0.7600 | 55 | 81.5% | -0.00 | 0.0009 | -0.003 | ||
| 28.40 | 31.80 | 1 | 82.3% | 0.99 | 0.0014 | -0.001 | 67.5 | 0 | 0.7500 | 454 | 74.8% | -0.01 | 0.0014 | -0.004 | ||
| 25.90 | 28.15 | 12 | 0.99 | 0.0021 | -0.003 | 70 | 0.0200 | 0.1400 | 5 | 95 | 52.4% | -0.01 | 0.0021 | -0.007 | ||
| 23.50 | 26.25 | 2 | 61.1% | 0.98 | 0.0032 | -0.006 | 72.5 | 0.0600 | 0.1100 | 217 | 47.9% | -0.02 | 0.0032 | -0.009 | ||
| 21.10 | 22.95 | 98 | 0.97 | 0.0048 | -0.011 | 75 | 0.0900 | 0.2000 | 14 | 204 | 46.9% | -0.03 | 0.0048 | -0.013 | ||
| 18.70 | 20.45 | 4 | 30.7% | 0.95 | 0.0069 | -0.016 | 77.5 | 0.1600 | 0.2900 | 4 | 325 | 45.4% | -0.04 | 0.0070 | -0.019 | |
| 16.35 | 18.05 | 61 | 36.2% | 0.93 | 0.0098 | -0.023 | 80 | 0.3200 | 0.4300 | 3 | 954 | 44.8% | -0.07 | 0.0098 | -0.025 | |
| 15.45 | 17.00 | 35.2% | 0.92 | 0.0111 | -0.026 | 81 | 0.3700 | 0.5100 | 44.2% | -0.08 | 0.0112 | -0.028 | ||||
| 14.55 | 16.20 | 38.2% | 0.91 | 0.0126 | -0.029 | 82 | 0.4700 | 0.5900 | 44.0% | -0.09 | 0.0126 | -0.031 | ||||
| 14.10 | 15.75 | 57 | 38.4% | 0.90 | 0.0133 | -0.031 | 82.5 | 0.5100 | 0.6400 | 6 | 564 | 43.7% | -0.10 | 0.0134 | -0.033 | |
| 13.65 | 15.25 | 37.9% | 0.90 | 0.0141 | -0.033 | 83 | 0.5800 | 0.7000 | 43.8% | -0.10 | 0.0142 | -0.035 | ||||
| 12.80 | 14.40 | 38.9% | 0.88 | 0.0157 | -0.037 | 84 | 0.5500 | 0.8100 | 42.1% | -0.12 | 0.0158 | -0.038 | ||||
| 12.40 | 13.45 | 61 | 42.3% | 0.86 | 0.0174 | -0.040 | 85 | 0.8100 | 0.9500 | 19 | 2,192 | 43.0% | -0.14 | 0.0175 | -0.042 | |
| 11.10 | 12.65 | 38.8% | 0.84 | 0.0192 | -0.044 | 86 | 0.9500 | 1.11 | 42.6% | -0.16 | 0.0193 | -0.046 | ||||
| 10.30 | 11.75 | 38.4% | 0.82 | 0.0210 | -0.048 | 87 | 1.15 | 1.29 | 42.5% | -0.18 | 0.0211 | -0.049 | ||||
| 10.40 | 11.35 | 271 | 41.9% | 0.81 | 0.0219 | -0.050 | 87.5 | 1.25 | 1.39 | 7 | 1,250 | 42.4% | -0.19 | 0.0220 | -0.051 | |
| 9.50 | 11.00 | 38.8% | 0.80 | 0.0228 | -0.052 | 88 | 1.30 | 1.50 | 42.0% | -0.20 | 0.0229 | -0.053 | ||||
| 8.75 | 10.20 | 38.7% | 0.78 | 0.0246 | -0.055 | 89 | 1.49 | 1.79 | 41.9% | -0.22 | 0.0247 | -0.057 | ||||
| 8.70 | 9.60 | 1,054 | 43.3% | 0.75 | 0.0262 | -0.059 | 90 | 1.82 | 2.00 | 17 | 568 | 41.8% | -0.25 | 0.0264 | -0.060 | |
| 8.05 | 8.75 | 42.6% | 0.72 | 0.0278 | -0.062 | 91 | 2.12 | 2.31 | 41.8% | -0.28 | 0.0280 | -0.063 | ||||
| 6.60 | 8.10 | 38.7% | 0.69 | 0.0293 | -0.065 | 92 | 2.43 | 2.63 | 1 | 41.6% | -0.31 | 0.0295 | -0.066 | |||
| 6.95 | 7.80 | 11 | 780 | 42.1% | 0.68 | 0.0300 | -0.066 | 92.5 | 2.62 | 2.80 | 11 | 414 | 41.6% | -0.33 | 0.0302 | -0.067 |
| 5.95 | 7.35 | 38.1% | 0.66 | 0.0306 | -0.067 | 93 | 2.79 | 2.98 | 41.5% | -0.34 | 0.0308 | -0.068 | ||||
| 6.10 | 6.80 | 41.9% | 0.63 | 0.0316 | -0.069 | 94 | 3.15 | 3.35 | 41.1% | -0.37 | 0.0319 | -0.070 | ||||
| 5.75 | 6.05 | 504 | 1,118 | 42.0% | 0.60 | 0.0325 | -0.071 | 95 | 3.55 | 3.85 | 4 | 624 | 41.2% | -0.41 | 0.0328 | -0.072 |
| 5.00 | 5.70 | 1 | 41.8% | 0.56 | 0.0331 | -0.072 | 96 | 3.95 | 4.65 | 2 | 42.4% | -0.44 | 0.0334 | -0.073 | ||
| 4.50 | 5.15 | 1 | 41.5% | 0.53 | 0.0335 | -0.073 | 97 | 4.45 | 5.05 | 41.9% | -0.47 | 0.0338 | -0.074 | |||
| 4.45 | 4.85 | 9 | 448 | 42.1% | 0.51 | 0.0336 | -0.073 | 97.5 | 4.75 | 5.05 | 226 | 40.9% | -0.49 | 0.0340 | -0.074 | |
| 3.95 | 4.65 | 1 | 41.0% | 0.50 | 0.0336 | -0.073 | 98 | 4.90 | 6.00 | 43.3% | -0.51 | 0.0340 | -0.074 | |||
| 3.60 | 4.20 | 41.2% | 0.46 | 0.0335 | -0.073 | 99 | 5.45 | 6.50 | 42.9% | -0.54 | 0.0339 | -0.073 | ||||
| 3.40 | 3.55 | 190 | 10.7K | 41.0% | 0.43 | 0.0332 | -0.072 | 100 | 6.10 | 6.45 | 539 | 40.3% | -0.57 | 0.0336 | -0.072 | |
| 2.79 | 3.25 | 40.2% | 0.40 | 0.0326 | -0.071 | 101 | 6.70 | 8.20 | 45.1% | -0.60 | 0.0330 | -0.071 | ||||
| 2.02 | 2.92 | 38.2% | 0.37 | 0.0318 | -0.069 | 102 | 7.40 | 8.25 | 42.6% | -0.64 | 0.0323 | -0.070 | ||||
| 2.13 | 2.59 | 4 | 40.0% | 0.34 | 0.0308 | -0.067 | 103 | 8.00 | 9.50 | 44.8% | -0.67 | 0.0314 | -0.068 | |||
| 1.90 | 2.29 | 8 | 40.1% | 0.31 | 0.0297 | -0.065 | 104 | 8.70 | 9.70 | 42.3% | -0.69 | 0.0303 | -0.065 | |||
| 1.85 | 2.00 | 92 | 4,501 | 40.9% | 0.28 | 0.0285 | -0.062 | 105 | 9.50 | 10.35 | 138 | 42.1% | -0.72 | 0.0291 | -0.063 | |
| 1.46 | 1.81 | 40.2% | 0.26 | 0.0271 | -0.059 | 106 | 10.20 | 11.75 | 45.1% | -0.75 | 0.0278 | -0.060 | ||||
| 1.28 | 1.57 | 40.2% | 0.24 | 0.0257 | -0.057 | 107 | 11.05 | 12.55 | 45.6% | -0.77 | 0.0264 | -0.057 | ||||
| 0.8800 | 1.35 | 38.5% | 0.21 | 0.0243 | -0.054 | 108 | 11.85 | 13.40 | 45.9% | -0.79 | 0.0250 | -0.054 | ||||
| 0.9600 | 1.05 | 688 | 11.2K | 41.1% | 0.17 | 0.0214 | -0.048 | 110 | 13.45 | 15.10 | 86 | 46.0% | -0.83 | 0.0221 | -0.048 | |
| 0.4500 | 0.5900 | 23 | 4,614 | 41.8% | 0.10 | 0.0145 | -0.033 | 115 | 18.00 | 19.65 | 251 | 48.9% | -0.91 | 0.0154 | -0.033 | |
| 0.2400 | 0.3500 | 31 | 1,045 | 43.5% | 0.06 | 0.0092 | -0.022 | 120 | 22.75 | 24.50 | 2 | 53.2% | -0.96 | 0.0102 | -0.021 | |
| 0.1200 | 0.2300 | 23 | 873 | 45.5% | 0.03 | 0.0057 | -0.014 | 125 | 26.95 | 30.20 | 59.5% | -0.99 | 0.0067 | -0.012 | ||
| 0.0400 | 0.1800 | 3 | 7,105 | 47.5% | 0.02 | 0.0034 | -0.009 | 130 | 31.85 | 34.65 | 55.5% | -1.00 | 0.0015 | -0.008 | ||
| 0 | 0.7500 | 1 | 1,614 | 64.4% | 0.01 | 0.0020 | -0.005 | 135 | 36.85 | 40.15 | 70.6% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 0.7000 | 271 | 69.1% | 0.01 | 0.0012 | -0.003 | 140 | 41.85 | 45.15 | 76.6% | -1.00 | 0.0000 | -0.008 | |||
| 0.0100 | 0.1200 | 454 | 57.8% | 0.00 | 0.0007 | -0.002 | 145 | 47.05 | 50.15 | 85.2% | -1.00 | 0.0000 | -0.008 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.