ZM - Zoom Communications Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ZM20250912P00074000	74.00	0.00	0.11	0.04	2	17	43.01%	-0.02	0.01	-0.01	0.01	-0.00
ZM20250912P00075000	75.00	0.03	0.10	0.05	33	87	41.23%	-0.03	0.01	-0.02	0.01	-0.00
ZM20250912P00076000	76.00	0.00	0.13	0.00	0	25	37.58%	-0.03	0.02	-0.02	0.01	-0.00
ZM20250912P00077000	77.00	0.00	0.16	0.10	8	127	35.26%	-0.05	0.02	-0.03	0.01	-0.00
ZM20250912P00078000	78.00	0.06	0.14	0.11	9	134	32.65%	-0.06	0.03	-0.03	0.01	-0.00
ZM20250912P00079000	79.00	0.12	0.19	0.19	1	101	31.30%	-0.09	0.05	-0.04	0.02	-0.00
ZM20250912P00080000	80.00	0.23	0.27	0.24	128	255	30.00%	-0.14	0.06	-0.06	0.03	-0.00
ZM20250912P00081000	81.00	0.37	0.43	0.41	138	269	29.22%	-0.22	0.09	-0.07	0.03	-0.00
ZM20250912P00082000	82.00	0.61	0.67	0.85	6	118	28.61%	-0.31	0.11	-0.09	0.04	-0.00
ZM20250912P00083000	83.00	0.94	1.00	0.99	43	149	28.21%	-0.42	0.12	-0.09	0.05	-0.01
ZM20250912P00084000	84.00	1.42	1.54	1.47	50	59	28.46%	-0.54	0.12	-0.10	0.05	-0.01
ZM20250912P00085000	85.00	2.01	2.18	2.69	22	2	29.04%	-0.66	0.11	-0.09	0.04	-0.01
ZM20250912P00086000	86.00	2.79	2.95	2.98	45	20	30.02%	-0.75	0.09	-0.08	0.04	-0.01
ZM20250912P00087000	87.00	3.15	3.85	0.00	0	19	32.09%	-0.81	0.07	-0.07	0.03	-0.01
ZM20250912P00088000	88.00	3.10	5.05	5.15	15	15	39.15%	-0.82	0.06	-0.09	0.03	-0.01
ZM20250912P00089000	89.00	4.05	7.55	5.65	30	11	51.22%	-0.80	0.05	-0.12	0.03	-0.01
ZM20250912P00090000	90.00	4.50	8.55	0.00	0	2	54.15%	-0.83	0.04	-0.11	0.03	-0.01
ZM20250912P00091000	91.00	5.45	9.50	0.00	0	0	39.35%	-0.94	0.03	-0.04	0.01	-0.01
ZM20250912P00092000	92.00	8.15	8.65	0.00	0	0	43.23%	-0.95	0.02	-0.04	0.01	-0.01
ZM20250912P00093000	93.00	9.00	9.70	0.00	0	4	49.01%	-0.94	0.02	-0.05	0.01	-0.01

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ZM20250912C00074000	74.00	9.50	10.00	0.00	0	12	57.04%	0.94	0.02	-0.05	0.01	0.01
ZM20250912C00075000	75.00	8.25	9.00	8.55	4	28	51.94%	0.94	0.02	-0.05	0.01	0.01
ZM20250912C00076000	76.00	7.55	8.00	0.00	0	22	35.38%	0.97	0.01	-0.01	0.01	0.01
ZM20250912C00077000	77.00	6.50	7.00	0.00	0	60	53.92%	0.87	0.03	-0.09	0.02	0.01
ZM20250912C00078000	78.00	3.80	7.85	0.00	0	35	45.92%	0.87	0.04	-0.08	0.03	0.01
ZM20250912C00079000	79.00	2.96	5.60	4.70	15	33	26.91%	0.94	0.04	-0.03	0.01	0.01
ZM20250912C00080000	80.00	2.99	4.25	4.13	11	113	31.15%	0.85	0.06	-0.06	0.03	0.01
ZM20250912C00081000	81.00	2.95	3.20	3.10	34	160	30.24%	0.78	0.08	-0.07	0.03	0.01
ZM20250912C00082000	82.00	2.30	2.41	2.27	64	635	28.84%	0.69	0.11	-0.09	0.04	0.01
ZM20250912C00083000	83.00	1.66	1.78	1.62	43	273	27.98%	0.58	0.12	-0.09	0.05	0.01
ZM20250912C00084000	84.00	1.15	1.27	1.22	109	237	28.04%	0.46	0.12	-0.10	0.05	0.01
ZM20250912C00085000	85.00	0.79	0.88	0.82	273	636	28.74%	0.35	0.11	-0.09	0.04	0.01
ZM20250912C00086000	86.00	0.54	0.64	0.59	1,280	118	30.01%	0.26	0.09	-0.08	0.04	0.00
ZM20250912C00087000	87.00	0.35	0.47	0.40	46	71	31.51%	0.19	0.07	-0.07	0.03	0.00
ZM20250912C00088000	88.00	0.19	0.39	0.22	105	271	33.49%	0.14	0.06	-0.06	0.03	0.00
ZM20250912C00089000	89.00	0.17	0.28	0.21	112	43	35.76%	0.11	0.04	-0.05	0.02	0.00
ZM20250912C00090000	90.00	0.12	0.24	0.18	55	70	37.90%	0.09	0.04	-0.05	0.02	0.00
ZM20250912C00091000	91.00	0.09	0.22	0.13	5	3	39.19%	0.06	0.03	-0.04	0.01	0.00
ZM20250912C00092000	92.00	0.01	0.15	0.00	0	0	40.65%	0.05	0.02	-0.03	0.01	0.00
ZM20250912C00093000	93.00	0.00	0.24	0.00	0	0	44.73%	0.05	0.02	-0.03	0.01	0.00

ZM - Zoom Communications Inc. - Rantai Opsi