ZM - Zoom Communications Inc.

Udløb

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ZM20250919P00077000	77.00	0.03	0.05	0.00	0	151	32.44%	-0.02	0.01	-0.01	0.01	-0.00
ZM20250919P00077500	77.50	0.00	0.06	0.00	0	1,063	29.60%	-0.02	0.01	-0.01	0.01	-0.00
ZM20250919P00078000	78.00	0.05	0.07	0.06	6	1,470	32.10%	-0.04	0.02	-0.02	0.01	-0.00
ZM20250919P00079000	79.00	0.09	0.11	0.09	3	257	30.51%	-0.06	0.03	-0.03	0.01	-0.00
ZM20250919P00080000	80.00	0.16	0.17	0.16	64	1,627	29.12%	-0.10	0.05	-0.04	0.02	-0.00
ZM20250919P00081000	81.00	0.27	0.30	0.28	12	221	28.43%	-0.16	0.07	-0.06	0.03	-0.00
ZM20250919P00082000	82.00	0.46	0.51	0.51	38	986	27.59%	-0.23	0.09	-0.07	0.04	-0.00
ZM20250919P00082500	82.50	0.59	0.65	0.66	22	412	27.46%	-0.28	0.11	-0.08	0.04	-0.00
ZM20250919P00083000	83.00	0.76	0.82	0.77	246	776	27.40%	-0.34	0.11	-0.09	0.04	-0.01
ZM20250919P00084000	84.00	1.18	1.25	1.17	118	326	27.11%	-0.46	0.13	-0.09	0.05	-0.01
ZM20250919P00085000	85.00	1.75	1.84	1.74	1,094	412	27.48%	-0.58	0.12	-0.09	0.05	-0.01
ZM20250919P00086000	86.00	2.44	2.55	2.31	32	183	27.55%	-0.70	0.11	-0.08	0.04	-0.01
ZM20250919P00087000	87.00	3.20	3.40	3.05	2	75	29.43%	-0.78	0.09	-0.08	0.03	-0.01
ZM20250919P00087500	87.50	2.65	3.85	0.00	0	173	30.04%	-0.82	0.08	-0.07	0.03	-0.01
ZM20250919P00088000	88.00	3.95	4.30	0.00	0	0	31.05%	-0.84	0.07	-0.06	0.03	-0.01
ZM20250919P00089000	89.00	4.95	5.30	0.00	0	0	34.15%	-0.88	0.05	-0.06	0.02	-0.01
ZM20250919P00090000	90.00	5.90	6.20	0.00	0	251	33.72%	-0.92	0.04	-0.04	0.02	-0.01
ZM20250919P00091000	91.00	6.85	7.25	0.00	0	0	34.05%	-0.95	0.03	-0.03	0.01	-0.01
ZM20250919P00092000	92.00	7.90	8.35	0.00	0	0	40.02%	-0.95	0.03	-0.04	0.01	-0.01
ZM20250919P00092500	92.50	7.75	8.70	0.00	0	2	39.64%	-0.96	0.02	-0.03	0.01	-0.01

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ZM20250919C00077000	77.00	6.95	7.40	7.45	46	54	38.93%	0.95	0.02	-0.03	0.01	0.01
ZM20250919C00077500	77.50	6.50	6.70	0.00	0	2,135	34.19%	0.96	0.02	-0.02	0.01	0.01
ZM20250919C00078000	78.00	5.95	6.30	6.39	4	181	23.86%	0.99	0.01	-0.00	0.00	0.01
ZM20250919C00079000	79.00	5.00	5.30	5.43	4	97	24.85%	0.97	0.02	-0.01	0.01	0.01
ZM20250919C00080000	80.00	4.10	4.30	4.25	23	4,458	27.94%	0.91	0.05	-0.03	0.02	0.01
ZM20250919C00081000	81.00	3.20	3.45	3.65	5	266	27.94%	0.85	0.07	-0.05	0.03	0.01
ZM20250919C00082000	82.00	2.47	2.67	2.59	8	255	27.48%	0.77	0.09	-0.07	0.04	0.01
ZM20250919C00082500	82.50	2.12	2.27	2.27	73	3,808	27.11%	0.72	0.11	-0.08	0.04	0.01
ZM20250919C00083000	83.00	1.78	1.91	1.81	37	200	26.85%	0.66	0.12	-0.08	0.04	0.01
ZM20250919C00084000	84.00	1.23	1.29	1.26	179	889	26.73%	0.54	0.13	-0.09	0.05	0.01
ZM20250919C00085000	85.00	0.81	0.86	0.82	719	4,184	26.92%	0.42	0.12	-0.09	0.05	0.01
ZM20250919C00086000	86.00	0.51	0.57	0.56	509	329	27.48%	0.31	0.11	-0.08	0.04	0.00
ZM20250919C00087000	87.00	0.32	0.37	0.34	159	338	28.13%	0.21	0.09	-0.07	0.03	0.00
ZM20250919C00087500	87.50	0.26	0.31	0.28	72	1,814	28.66%	0.18	0.08	-0.06	0.03	0.00
ZM20250919C00088000	88.00	0.21	0.25	0.24	20	73	29.04%	0.15	0.07	-0.05	0.03	0.00
ZM20250919C00089000	89.00	0.14	0.18	0.16	13	126	31.21%	0.11	0.05	-0.05	0.02	0.00
ZM20250919C00090000	90.00	0.10	0.12	0.12	3,213	6,665	32.74%	0.08	0.04	-0.04	0.02	0.00
ZM20250919C00091000	91.00	0.07	0.09	0.11	3	0	34.06%	0.06	0.03	-0.03	0.01	0.00
ZM20250919C00092000	92.00	0.02	0.12	0.00	0	4	36.53%	0.04	0.02	-0.03	0.01	0.00
ZM20250919C00092500	92.50	0.00	0.13	0.00	0	420	37.34%	0.04	0.02	-0.02	0.01	0.00

ZM - Zoom Communications Inc. - Optionskæde