ZM цепочка опционов Zoom Communications, Inc.
Cboe delayed options data · по состоянию на 22:06 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±9.7% (88.02–106.97) · ATM IV 41.1% · P/C открытого интереса 0.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 45.85 | 49.90 | 4 | 116.2% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.13 | 6 | 157.3% | -0.00 | 0.0000 | -0.000 | ||
| 41.50 | 44.80 | 1 | 116.1% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.13 | 21 | 138.3% | -0.00 | 0.0001 | -0.001 | ||
| 36.55 | 39.85 | 10 | 102.2% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.08 | 174 | 120.1% | -0.00 | 0.0003 | -0.001 | ||
| 31.55 | 34.90 | 4 | 88.0% | 0.99 | 0.0008 | 0.000 | 65 | 0 | 2.14 | 55 | 104.8% | -0.00 | 0.0008 | -0.003 | ||
| 28.45 | 32.40 | 1 | 67.8% | 0.99 | 0.0012 | -0.001 | 67.5 | 0 | 1.15 | 454 | 83.3% | -0.01 | 0.0013 | -0.004 | ||
| 26.65 | 29.85 | 12 | 74.8% | 0.99 | 0.0019 | -0.003 | 70 | 0.0200 | 0.2000 | 6 | 95 | 56.0% | -0.01 | 0.0020 | -0.006 | |
| 24.25 | 27.45 | 2 | 71.0% | 0.98 | 0.0030 | -0.006 | 72.5 | 0.0600 | 0.3900 | 217 | 57.6% | -0.02 | 0.0030 | -0.009 | ||
| 21.70 | 25.05 | 98 | 64.9% | 0.97 | 0.0044 | -0.010 | 75 | 0.0400 | 0.5800 | 14 | 204 | 55.5% | -0.03 | 0.0044 | -0.013 | |
| 19.45 | 21.60 | 4 | 48.0% | 0.96 | 0.0064 | -0.015 | 77.5 | 0 | 0.5300 | 4 | 325 | 48.2% | -0.04 | 0.0064 | -0.018 | |
| 16.40 | 20.25 | 61 | 50.7% | 0.94 | 0.0091 | -0.022 | 80 | 0.1900 | 0.7300 | 3 | 954 | 48.5% | -0.06 | 0.0091 | -0.024 | |
| 15.50 | 19.35 | 50.4% | 0.93 | 0.0103 | -0.025 | 81 | 0 | 0.8800 | 45.6% | -0.07 | 0.0104 | -0.027 | ||||
| 14.55 | 18.25 | 47.3% | 0.92 | 0.0117 | -0.029 | 82 | 0 | 1.06 | 45.4% | -0.08 | 0.0117 | -0.030 | ||||
| 14.10 | 17.95 | 57 | 48.5% | 0.91 | 0.0124 | -0.030 | 82.5 | 0.1200 | 0.7400 | 8 | 564 | 41.9% | -0.09 | 0.0124 | -0.032 | |
| 14.15 | 16.70 | 45.3% | 0.90 | 0.0131 | -0.032 | 83 | 0.2400 | 0.9700 | 44.6% | -0.10 | 0.0132 | -0.034 | ||||
| 13.40 | 16.05 | 48.1% | 0.89 | 0.0147 | -0.036 | 84 | 0 | 1.45 | 1 | 44.4% | -0.11 | 0.0147 | -0.037 | |||
| 12.70 | 15.15 | 61 | 48.5% | 0.87 | 0.0163 | -0.039 | 85 | 0.7000 | 1.32 | 28 | 2,192 | 46.6% | -0.13 | 0.0164 | -0.041 | |
| 11.65 | 14.30 | 46.4% | 0.85 | 0.0180 | -0.043 | 86 | 0 | 1.46 | 1 | 39.5% | -0.15 | 0.0180 | -0.045 | |||
| 10.85 | 13.50 | 46.3% | 0.83 | 0.0197 | -0.047 | 87 | 0 | 2.39 | 43.9% | -0.17 | 0.0198 | -0.048 | ||||
| 10.45 | 12.85 | 271 | 44.5% | 0.82 | 0.0205 | -0.049 | 87.5 | 1.00 | 1.62 | 7 | 1,250 | 44.0% | -0.18 | 0.0207 | -0.050 | |
| 10.05 | 12.70 | 45.9% | 0.81 | 0.0214 | -0.051 | 88 | 0.0100 | 2.00 | 38.5% | -0.19 | 0.0215 | -0.052 | ||||
| 9.25 | 12.50 | 48.7% | 0.79 | 0.0231 | -0.054 | 89 | 0.2400 | 2.53 | 1 | 40.7% | -0.21 | 0.0233 | -0.056 | |||
| 9.20 | 10.85 | 808 | 1,054 | 47.2% | 0.76 | 0.0248 | -0.058 | 90 | 1.50 | 2.37 | 25 | 568 | 44.1% | -0.24 | 0.0250 | -0.059 |
| 7.75 | 11.05 | 47.8% | 0.74 | 0.0264 | -0.061 | 91 | 0.7600 | 3.65 | 43.8% | -0.26 | 0.0266 | -0.063 | ||||
| 7.05 | 9.70 | 44.1% | 0.71 | 0.0279 | -0.064 | 92 | 1.04 | 3.85 | 1 | 42.9% | -0.29 | 0.0281 | -0.066 | |||
| 7.20 | 9.20 | 13 | 780 | 45.5% | 0.69 | 0.0286 | -0.066 | 92.5 | 1.50 | 3.95 | 212 | 414 | 44.0% | -0.31 | 0.0288 | -0.067 |
| 6.40 | 9.80 | 47.6% | 0.68 | 0.0292 | -0.067 | 93 | 1.37 | 4.00 | 41.8% | -0.32 | 0.0294 | -0.068 | ||||
| 5.85 | 9.20 | 47.8% | 0.65 | 0.0304 | -0.070 | 94 | 1.74 | 4.85 | 44.0% | -0.35 | 0.0306 | -0.070 | ||||
| 5.90 | 6.80 | 1,329 | 1,118 | 42.3% | 0.62 | 0.0314 | -0.071 | 95 | 2.87 | 4.35 | 205 | 624 | 43.0% | -0.38 | 0.0316 | -0.072 |
| 4.25 | 8.00 | 1 | 45.1% | 0.58 | 0.0321 | -0.073 | 96 | 3.00 | 5.20 | 2 | 43.4% | -0.42 | 0.0324 | -0.074 | ||
| 3.75 | 6.15 | 1 | 39.4% | 0.55 | 0.0327 | -0.074 | 97 | 2.70 | 5.65 | 39.8% | -0.45 | 0.0329 | -0.075 | |||
| 4.80 | 5.30 | 11 | 448 | 42.4% | 0.54 | 0.0328 | -0.074 | 97.5 | 2.95 | 5.90 | 2 | 226 | 39.8% | -0.47 | 0.0331 | -0.075 |
| 3.25 | 6.95 | 1 | 44.9% | 0.52 | 0.0330 | -0.074 | 98 | 3.20 | 5.25 | 35.8% | -0.48 | 0.0333 | -0.075 | |||
| 2.80 | 6.50 | 44.9% | 0.49 | 0.0330 | -0.074 | 99 | 4.05 | 6.65 | 40.8% | -0.52 | 0.0334 | -0.075 | ||||
| 3.65 | 4.20 | 381 | 10.7K | 42.3% | 0.45 | 0.0329 | -0.074 | 100 | 5.70 | 7.20 | 3 | 539 | 45.4% | -0.55 | 0.0332 | -0.075 |
| 2.22 | 3.75 | 2 | 37.4% | 0.42 | 0.0325 | -0.073 | 101 | 5.20 | 7.80 | 40.5% | -0.58 | 0.0329 | -0.074 | |||
| 1.83 | 4.45 | 41.9% | 0.39 | 0.0319 | -0.072 | 102 | 5.55 | 8.45 | 39.1% | -0.61 | 0.0323 | -0.072 | ||||
| 1.37 | 4.45 | 5 | 42.9% | 0.36 | 0.0311 | -0.070 | 103 | 6.50 | 9.05 | 40.1% | -0.64 | 0.0315 | -0.070 | |||
| 1.44 | 4.10 | 8 | 44.4% | 0.33 | 0.0301 | -0.068 | 104 | 6.30 | 9.75 | 35.6% | -0.67 | 0.0306 | -0.068 | |||
| 2.04 | 2.30 | 113 | 4,501 | 41.3% | 0.31 | 0.0290 | -0.066 | 105 | 7.55 | 10.50 | 138 | 38.1% | -0.70 | 0.0296 | -0.066 | |
| 0.8900 | 3.10 | 42.1% | 0.28 | 0.0278 | -0.063 | 106 | 8.30 | 11.25 | 38.0% | -0.72 | 0.0284 | -0.063 | ||||
| 1.33 | 2.00 | 41.0% | 0.25 | 0.0265 | -0.060 | 107 | 9.35 | 12.00 | 39.2% | -0.75 | 0.0271 | -0.060 | ||||
| 0.5400 | 2.97 | 3 | 44.3% | 0.23 | 0.0252 | -0.057 | 108 | 10.15 | 12.80 | 39.0% | -0.77 | 0.0258 | -0.057 | |||
| 0.8100 | 1.20 | 699 | 11.2K | 39.5% | 0.19 | 0.0223 | -0.051 | 110 | 12.20 | 14.45 | 86 | 41.3% | -0.82 | 0.0230 | -0.051 | |
| 0.5500 | 0.7200 | 88 | 4,614 | 42.6% | 0.11 | 0.0155 | -0.036 | 115 | 16.35 | 19.45 | 251 | 43.8% | -0.90 | 0.0163 | -0.036 | |
| 0.0500 | 0.5400 | 35 | 1,045 | 42.4% | 0.06 | 0.0100 | -0.024 | 120 | 21.15 | 23.85 | 2 | 40.8% | -0.95 | 0.0110 | -0.024 | |
| 0.1000 | 0.4500 | 53 | 873 | 48.2% | 0.04 | 0.0061 | -0.015 | 125 | 25.75 | 29.40 | 50.4% | -0.98 | 0.0074 | -0.014 | ||
| 0.0400 | 0.1800 | 3 | 7,105 | 46.6% | 0.02 | 0.0036 | -0.009 | 130 | 30.40 | 33.75 | -1.00 | 0.0026 | -0.008 | |||
| 0 | 0.9000 | 1 | 1,614 | 65.6% | 0.01 | 0.0021 | -0.005 | 135 | 35.40 | 39.35 | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.7000 | 271 | 68.0% | 0.01 | 0.0012 | -0.003 | 140 | 40.40 | 44.35 | -1.00 | 0.0000 | -0.008 | ||||
| 0.0100 | 0.1200 | 454 | 57.0% | 0.00 | 0.0007 | -0.002 | 145 | 46.15 | 49.35 | 80.3% | -1.00 | 0.0000 | -0.008 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы