ZM - Zoom Communications Inc.

Utgång

Puts för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ZM20250919P00077000	77.00	0.01	0.07	0.00	0	151	33.81%	-0.02	0.01	-0.01	0.01	-0.00
ZM20250919P00077500	77.50	0.03	0.05	0.07	3	1,060	32.63%	-0.03	0.01	-0.01	0.01	-0.00
ZM20250919P00078000	78.00	0.04	0.08	0.09	8	1,470	32.46%	-0.03	0.02	-0.02	0.01	-0.00
ZM20250919P00079000	79.00	0.08	0.11	0.16	9	248	31.75%	-0.06	0.03	-0.03	0.01	-0.00
ZM20250919P00080000	80.00	0.14	0.17	0.27	6	1,629	30.54%	-0.09	0.04	-0.04	0.02	-0.00
ZM20250919P00081000	81.00	0.24	0.27	0.26	34	195	29.55%	-0.13	0.06	-0.05	0.03	-0.00
ZM20250919P00082000	82.00	0.39	0.43	0.38	50	972	28.81%	-0.19	0.07	-0.06	0.03	-0.00
ZM20250919P00082500	82.50	0.49	0.56	0.94	10	412	28.53%	-0.23	0.08	-0.07	0.04	-0.00
ZM20250919P00083000	83.00	0.63	0.69	0.62	221	829	28.24%	-0.27	0.09	-0.08	0.04	-0.00
ZM20250919P00084000	84.00	0.97	1.05	0.95	112	236	27.99%	-0.37	0.11	-0.09	0.05	-0.01
ZM20250919P00085000	85.00	1.41	1.57	1.39	41	406	28.19%	-0.49	0.11	-0.09	0.05	-0.01
ZM20250919P00086000	86.00	1.99	2.20	1.98	21	171	28.45%	-0.60	0.11	-0.09	0.05	-0.01
ZM20250919P00087000	87.00	2.70	2.91	2.69	1	74	29.07%	-0.69	0.10	-0.08	0.04	-0.01
ZM20250919P00087500	87.50	3.10	3.30	0.00	0	173	30.03%	-0.73	0.09	-0.08	0.04	-0.01
ZM20250919P00088000	88.00	3.45	3.75	0.00	0	0	29.14%	-0.78	0.08	-0.07	0.04	-0.01
ZM20250919P00089000	89.00	4.30	4.65	0.00	0	0	24.05%	-0.90	0.06	-0.03	0.02	-0.01
ZM20250919P00090000	90.00	4.90	5.80	0.00	0	251	32.69%	-0.88	0.05	-0.05	0.03	-0.01
ZM20250919P00091000	91.00	6.15	6.50	0.00	0	0	33.58%	-0.91	0.04	-0.04	0.02	-0.01
ZM20250919P00092000	92.00	7.15	7.50	0.00	0	0	30.21%	-0.97	0.03	-0.02	0.01	-0.01
ZM20250919P00092500	92.50	7.25	7.90	0.00	0	2	36.32%	-0.94	0.03	-0.03	0.01	-0.01

Calls för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ZM20250919C00077000	77.00	7.75	8.00	0.00	0	54	28.06%	0.99	0.01	-0.00	0.00	0.02
ZM20250919C00077500	77.50	7.25	7.55	7.40	2	2,135	26.26%	0.99	0.01	-0.00	0.00	0.02
ZM20250919C00078000	78.00	6.80	7.20	0.00	0	181	32.78%	0.96	0.02	-0.02	0.01	0.02
ZM20250919C00079000	79.00	5.70	6.15	0.00	0	97	30.79%	0.95	0.03	-0.02	0.01	0.02
ZM20250919C00080000	80.00	4.90	5.10	5.20	18	4,460	29.54%	0.92	0.04	-0.03	0.02	0.02
ZM20250919C00081000	81.00	4.00	4.20	4.41	2	265	30.13%	0.87	0.06	-0.05	0.03	0.02
ZM20250919C00082000	82.00	3.20	3.35	3.15	79	203	28.66%	0.81	0.07	-0.06	0.03	0.01
ZM20250919C00082500	82.50	2.81	2.95	3.02	61	3,794	28.51%	0.77	0.08	-0.07	0.04	0.01
ZM20250919C00083000	83.00	2.46	2.55	2.48	45	198	28.46%	0.73	0.09	-0.08	0.04	0.01
ZM20250919C00084000	84.00	1.79	1.92	1.88	321	824	28.19%	0.63	0.11	-0.09	0.05	0.01
ZM20250919C00085000	85.00	1.26	1.40	1.30	262	3,872	27.99%	0.52	0.11	-0.09	0.05	0.01
ZM20250919C00086000	86.00	0.87	0.96	0.88	148	255	28.11%	0.41	0.11	-0.09	0.05	0.01
ZM20250919C00087000	87.00	0.59	0.64	0.59	66	332	28.62%	0.31	0.10	-0.08	0.04	0.01
ZM20250919C00087500	87.50	0.48	0.54	0.55	42	1,804	28.81%	0.26	0.09	-0.08	0.04	0.00
ZM20250919C00088000	88.00	0.39	0.43	0.44	13	60	29.19%	0.23	0.08	-0.07	0.04	0.00
ZM20250919C00089000	89.00	0.26	0.29	0.29	3	125	30.07%	0.16	0.06	-0.06	0.03	0.00
ZM20250919C00090000	90.00	0.18	0.21	0.22	185	6,805	31.04%	0.12	0.05	-0.05	0.03	0.00
ZM20250919C00091000	91.00	0.11	0.16	0.00	0	0	32.20%	0.08	0.04	-0.04	0.02	0.00
ZM20250919C00092000	92.00	0.09	0.13	0.00	0	4	33.33%	0.06	0.03	-0.03	0.02	0.00
ZM20250919C00092500	92.50	0.07	0.11	0.00	0	420	34.77%	0.06	0.03	-0.03	0.01	0.00

ZM - Zoom Communications Inc. - Alternativkedja