ZM optieketen Zoom Communications, Inc.

Vervaldatum Cboe delayed options data · per 21:57 UTC

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 ±6.4% (92.41–104.95) · ATM IV 39.1% · P/C open interest 0.65

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
46.35	50.15		4	133.1%	1.00	0.0000	0.000	50	0	0.0100	1	125	110.1%	0.00	0.0000	0.000
41.35	45.05		16		1.00	0.0000	0.000	55	0	1.60		42	189.9%	0.00	0.0000	-0.000
36.50	40.05		34	101.1%	1.00	0.0000	0.000	60	0	0.7900		264	142.8%	-0.00	0.0000	-0.000
33.85	37.55		35		1.00	0.0001	0.000	62.5	0.0100	0.0200	31	1,446	83.8%	-0.00	0.0001	-0.000
31.40	35.20		13	89.6%	1.00	0.0001	0.000	65	0	0.8500		6,564	124.6%	-0.00	0.0001	-0.001
28.90	32.55		26		1.00	0.0002	0.000	67.5	0	1.15		431	122.8%	-0.00	0.0002	-0.001
26.40	30.05	2	58		1.00	0.0004	0.000	70	0	0.2500	8	586	84.5%	-0.00	0.0004	-0.001
23.85	27.55		95		1.00	0.0006	0.000	72.5	0	1.16		1,320	103.7%	-0.00	0.0006	-0.002
21.40	25.10		100		1.00	0.0011	0.000	75	0.0100	0.1500	2	585	64.8%	-0.00	0.0011	-0.003
18.90	22.60		69		0.99	0.0020	0.000	77.5	0	0.7700		698	77.4%	-0.01	0.0020	-0.006
17.10	20.10	7	2,615	66.5%	0.99	0.0035	0.000	80	0.0200	0.6400	12	4,688	66.6%	-0.01	0.0035	-0.009
14.00	17.65		138	40.8%	0.98	0.0061	-0.007	82.5	0	0.4700	11	2,833	54.4%	-0.02	0.0062	-0.015
11.75	14.85		640	29.8%	0.96	0.0105	-0.017	85	0.0300	0.3000	10	1,196	43.4%	-0.04	0.0105	-0.024
9.15	12.45	1	830	23.3%	0.93	0.0172	-0.031	87.5	0.1100	0.4700	21	1,987	41.3%	-0.07	0.0173	-0.037
7.55	10.20		3,955	41.1%	0.87	0.0264	-0.049	90	0.2200	0.7400	74	1,269	38.6%	-0.13	0.0266	-0.054
6.25	7.30		408	39.4%	0.79	0.0372	-0.070	92.5	0.5900	1.04	31	944	36.5%	-0.21	0.0374	-0.073
5.85	6.90		1	39.0%	0.77	0.0392	-0.074	93	0.7000	1.16	24	122	36.5%	-0.23	0.0395	-0.077
5.15	6.15		83	38.9%	0.73	0.0432	-0.082	94	0.9400	1.45	141	168	36.5%	-0.27	0.0434	-0.084
4.50	5.45	34	2,077	39.0%	0.68	0.0466	-0.089	95	1.24	1.74	388	1,215	36.3%	-0.32	0.0469	-0.091
3.90	4.75	3	75	38.7%	0.63	0.0493	-0.094	96	1.60	2.33	74	136	37.8%	-0.37	0.0496	-0.096
3.35	4.15	1	152	38.7%	0.58	0.0511	-0.098	97	2.02	2.77	103	94	38.0%	-0.42	0.0514	-0.100
3.20	3.90	30	726	39.6%	0.56	0.0516	-0.100	97.5	2.32	3.05	26	431	38.7%	-0.45	0.0520	-0.101
2.94	3.65	11	101	39.6%	0.53	0.0519	-0.101	98	2.49	3.30		40	38.2%	-0.47	0.0523	-0.102
2.44	3.15	1	166	39.3%	0.48	0.0517	-0.102	99	3.10	3.85	6	139	38.9%	-0.52	0.0522	-0.102
2.25	2.54	140	7,117	39.6%	0.43	0.0507	-0.101	100	3.55	4.45	2	3,060	38.2%	-0.57	0.0512	-0.101
1.79	2.32	2	85	40.0%	0.38	0.0489	-0.099	101	4.25	5.10		37	38.8%	-0.62	0.0494	-0.099
1.38	1.73	11	61	37.8%	0.34	0.0464	-0.096	102	4.80	5.85		85	38.5%	-0.67	0.0469	-0.095
1.26	1.77	8	30	41.2%	0.30	0.0435	-0.091	103	5.50	6.65		80	38.9%	-0.71	0.0441	-0.090
1.05	1.53	13	51	41.6%	0.26	0.0403	-0.086	104	6.30	7.45		28	39.6%	-0.75	0.0409	-0.085
0.8900	1.08	365	4,187	40.2%	0.23	0.0370	-0.081	105	7.05	8.25		1,183	39.3%	-0.78	0.0376	-0.079
0.7400	1.16	14	505	42.9%	0.20	0.0337	-0.075	106	7.55	9.75			42.5%	-0.81	0.0342	-0.072
0.4300	0.8500		361	40.1%	0.17	0.0304	-0.069	107	7.70	10.60		42	34.9%	-0.84	0.0309	-0.066
0.3200	0.8900	10	564	42.2%	0.15	0.0273	-0.063	108	8.70	12.20			44.7%	-0.86	0.0277	-0.059
0.2300	0.7800		11	42.6%	0.13	0.0243	-0.057	109	10.65	13.10			56.0%	-0.88	0.0248	-0.053
0.1500	0.6800	419	7,351	42.8%	0.11	0.0216	-0.052	110	10.70	13.35		606	38.6%	-0.90	0.0220	-0.047
0.1500	0.6000	10	101	44.1%	0.09	0.0191	-0.047	111	12.50	14.25			51.2%	-0.91	0.0194	-0.042
0.1200	0.5300	23	257	44.9%	0.08	0.0169	-0.042	112	12.80	15.25			43.2%	-0.93	0.0171	-0.036
0.0900	0.4700	2	86	45.6%	0.07	0.0149	-0.038	113	14.45	16.90			63.3%	-0.94	0.0154	-0.031
0.0100	0.4300		1,211	45.4%	0.06	0.0131	-0.034	114	15.40	17.90			65.4%	-0.95	0.0140	-0.026
0.0500	0.3000	23	2,976	45.4%	0.05	0.0115	-0.031	115	15.25	18.80		97	49.7%	-0.96	0.0127	-0.022
0	0.6000		8	52.8%	0.04	0.0101	-0.027	116	17.40	19.80			69.3%	-0.97	0.0120	-0.020
0	0.5800		43	54.5%	0.04	0.0088	-0.025	117	18.40	20.80			71.8%	-0.97	0.0112	-0.017
0	0.7500		2	59.8%	0.03	0.0078	-0.022	118	19.40	21.80			74.2%	-0.98	0.0101	-0.016
0	0.5500		25	57.9%	0.03	0.0068	-0.019	119	20.45	22.80			77.2%	-0.98	0.0086	-0.018
0	0.1000	93	1,815	45.1%	0.02	0.0060	-0.017	120	20.65	23.80		44	68.0%	-0.99	0.0073	-0.019
0	0.0400	4	4,874	47.2%	0.01	0.0031	-0.010	125	25.30	28.80			70.7%	-1.00	0.0011	-0.032
0.0100	0.0600	5	1,523	57.4%	0.01	0.0016	-0.006	130	30.25	33.80			78.3%	-1.00	0.0000	-0.040
0	0.5100		294	85.1%	0.00	0.0009	-0.003	135	36.40	38.80			110.0%	-1.00	0.0000	-0.042
0	0.9600		1,139	104.3%	0.00	0.0005	-0.002	140	41.45	43.80			119.9%	-1.00	0.0000	-0.043
0.0100	0.1500	15	475	84.5%	0.00	0.0003	-0.001	145	46.45	48.80			128.6%	-1.00	0.0000	-0.043

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 — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

ZM optieketen Zoom Communications, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie