ZS 期权链 Zscaler, Inc.
Cboe delayed options data · 截至 12:43 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±9.2% (189.80–228.20) · ATM IV 58.5% · P/C 未平仓量 0.79
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 100.70 | 104.65 | 145.0% | 1.00 | 0.0002 | -0.025 | 105 | 0 | 2.16 | 205.6% | -0.00 | 0.0002 | -0.025 | ||||
| 95.85 | 99.50 | 134.4% | 0.99 | 0.0003 | -0.026 | 110 | 0 | 2.16 | 193.3% | -0.01 | 0.0003 | -0.026 | ||||
| 90.90 | 94.30 | 1 | 103.9% | 0.99 | 0.0003 | -0.029 | 115 | 0 | 2.16 | 181.6% | -0.01 | 0.0003 | -0.029 | |||
| 85.75 | 89.35 | 0.99 | 0.0004 | -0.031 | 120 | 0 | 2.17 | 170.4% | -0.01 | 0.0004 | -0.031 | |||||
| 80.75 | 84.35 | 0.99 | 0.0005 | -0.034 | 125 | 0 | 2.17 | 159.5% | -0.01 | 0.0005 | -0.034 | |||||
| 75.75 | 79.35 | 1 | 0.99 | 0.0006 | -0.037 | 130 | 0 | 0.9900 | 1 | 5 | 128.5% | -0.01 | 0.0006 | -0.037 | ||
| 71.05 | 74.40 | 94.8% | 0.99 | 0.0007 | -0.041 | 135 | 0 | 2.18 | 3 | 139.0% | -0.01 | 0.0007 | -0.041 | |||
| 66.00 | 69.40 | 83.4% | 0.99 | 0.0009 | -0.045 | 140 | 0 | 2.19 | 1 | 129.3% | -0.01 | 0.0009 | -0.045 | |||
| 60.90 | 64.40 | 1 | 63.0% | 0.98 | 0.0011 | -0.050 | 145 | 0 | 2.18 | 29 | 119.6% | -0.02 | 0.0011 | -0.051 | ||
| 55.95 | 59.45 | 15 | 67.6% | 0.98 | 0.0014 | -0.057 | 150 | 0 | 0.9500 | 41 | 93.2% | -0.02 | 0.0014 | -0.057 | ||
| 53.55 | 57.00 | 1 | 3 | 71.9% | 0.98 | 0.0016 | -0.060 | 152.5 | 0 | 1.58 | 58 | 98.6% | -0.02 | 0.0016 | -0.061 | |
| 50.90 | 54.50 | 2 | 60.0% | 0.97 | 0.0018 | -0.065 | 155 | 0 | 1.36 | 7 | 91.4% | -0.03 | 0.0018 | -0.065 | ||
| 48.80 | 52.05 | 1 | 73.3% | 0.97 | 0.0021 | -0.069 | 157.5 | 0 | 2.30 | 50 | 98.0% | -0.03 | 0.0021 | -0.070 | ||
| 47.20 | 48.60 | 4 | 7 | 68.3% | 0.97 | 0.0024 | -0.075 | 160 | 0 | 2.33 | 23 | 93.8% | -0.03 | 0.0024 | -0.075 | |
| 43.55 | 47.15 | 62.2% | 0.96 | 0.0027 | -0.081 | 162.5 | 0 | 2.39 | 31 | 89.9% | -0.04 | 0.0027 | -0.081 | |||
| 41.40 | 44.75 | 1 | 4 | 67.5% | 0.96 | 0.0031 | -0.088 | 165 | 0.0300 | 1.00 | 6 | 54 | 70.9% | -0.04 | 0.0031 | -0.088 |
| 38.95 | 42.30 | 3 | 65.1% | 0.95 | 0.0036 | -0.097 | 167.5 | 0 | 1.94 | 24 | 77.1% | -0.05 | 0.0036 | -0.097 | ||
| 36.35 | 39.95 | 5 | 62.0% | 0.94 | 0.0042 | -0.107 | 170 | 0 | 1.31 | 13 | 52 | 66.6% | -0.06 | 0.0042 | -0.107 | |
| 34.00 | 37.60 | 61.7% | 0.93 | 0.0048 | -0.119 | 172.5 | 0.2200 | 1.73 | 2 | 7 | 68.8% | -0.07 | 0.0048 | -0.119 | ||
| 31.70 | 35.30 | 5 | 61.7% | 0.92 | 0.0056 | -0.133 | 175 | 0.2800 | 1.50 | 35 | 63.2% | -0.08 | 0.0056 | -0.133 | ||
| 29.40 | 33.05 | 3 | 6 | 61.4% | 0.91 | 0.0064 | -0.149 | 177.5 | 0.7700 | 1.50 | 1 | 4 | 63.0% | -0.09 | 0.0064 | -0.150 |
| 27.40 | 30.75 | 2 | 13 | 62.1% | 0.89 | 0.0074 | -0.169 | 180 | 0.9800 | 1.88 | 19 | 83 | 62.8% | -0.11 | 0.0074 | -0.169 |
| 25.10 | 28.70 | 2 | 61.6% | 0.87 | 0.0084 | -0.190 | 182.5 | 0.8600 | 2.68 | 17 | 62.5% | -0.13 | 0.0084 | -0.191 | ||
| 23.00 | 26.60 | 1 | 12 | 61.3% | 0.84 | 0.0095 | -0.213 | 185 | 2.01 | 2.28 | 29 | 41 | 61.9% | -0.16 | 0.0095 | -0.213 |
| 20.95 | 24.60 | 7 | 61.1% | 0.82 | 0.0105 | -0.236 | 187.5 | 1.85 | 3.35 | 4 | 35 | 61.4% | -0.18 | 0.0106 | -0.237 | |
| 19.10 | 22.65 | 12 | 68 | 61.3% | 0.79 | 0.0116 | -0.258 | 190 | 2.55 | 3.60 | 530 | 617 | 60.5% | -0.21 | 0.0116 | -0.259 |
| 17.55 | 20.10 | 16 | 40 | 59.6% | 0.76 | 0.0126 | -0.279 | 192.5 | 2.84 | 4.55 | 23 | 20 | 60.3% | -0.24 | 0.0126 | -0.281 |
| 15.60 | 18.85 | 2 | 70 | 60.7% | 0.72 | 0.0135 | -0.298 | 195 | 3.20 | 5.35 | 22 | 58 | 59.0% | -0.28 | 0.0136 | -0.300 |
| 13.95 | 17.10 | 17 | 18 | 60.4% | 0.69 | 0.0144 | -0.315 | 197.5 | 4.70 | 6.25 | 33 | 53 | 61.5% | -0.32 | 0.0144 | -0.317 |
| 12.60 | 15.35 | 2 | 211 | 60.4% | 0.65 | 0.0151 | -0.329 | 200 | 5.20 | 7.60 | 28 | 106 | 61.4% | -0.35 | 0.0152 | -0.330 |
| 10.80 | 13.95 | 109 | 509 | 59.5% | 0.61 | 0.0157 | -0.339 | 202.5 | 5.60 | 8.60 | 155 | 241 | 59.1% | -0.39 | 0.0158 | -0.341 |
| 9.75 | 11.70 | 218 | 301 | 57.7% | 0.57 | 0.0161 | -0.345 | 205 | 6.80 | 8.20 | 157 | 121 | 54.4% | -0.43 | 0.0162 | -0.347 |
| 8.15 | 11.00 | 109 | 262 | 58.3% | 0.53 | 0.0164 | -0.349 | 207.5 | 7.90 | 11.00 | 67 | 240 | 58.8% | -0.47 | 0.0165 | -0.350 |
| 6.90 | 10.10 | 114 | 244 | 58.8% | 0.49 | 0.0165 | -0.348 | 210 | 9.20 | 12.20 | 251 | 1,056 | 58.2% | -0.52 | 0.0166 | -0.350 |
| 5.85 | 9.00 | 78 | 202 | 58.6% | 0.45 | 0.0164 | -0.344 | 212.5 | 10.60 | 13.75 | 80 | 286 | 58.3% | -0.56 | 0.0165 | -0.346 |
| 5.00 | 8.00 | 127 | 482 | 58.8% | 0.41 | 0.0161 | -0.336 | 215 | 12.20 | 15.25 | 27 | 235 | 58.3% | -0.60 | 0.0162 | -0.338 |
| 4.25 | 7.20 | 17 | 36 | 59.3% | 0.37 | 0.0157 | -0.325 | 217.5 | 14.55 | 16.85 | 7 | 185 | 60.4% | -0.64 | 0.0158 | -0.328 |
| 3.40 | 5.90 | 99 | 1,006 | 57.2% | 0.33 | 0.0151 | -0.312 | 220 | 16.40 | 18.45 | 16 | 59 | 60.4% | -0.67 | 0.0152 | -0.314 |
| 3.05 | 5.60 | 21 | 344 | 59.7% | 0.30 | 0.0144 | -0.296 | 222.5 | 18.20 | 20.25 | 10 | 57 | 60.3% | -0.71 | 0.0146 | -0.298 |
| 3.40 | 4.15 | 277 | 292 | 60.1% | 0.26 | 0.0137 | -0.279 | 225 | 19.50 | 22.15 | 87 | 58.1% | -0.74 | 0.0138 | -0.281 | |
| 2.03 | 4.30 | 1 | 69 | 59.5% | 0.23 | 0.0128 | -0.260 | 227.5 | 21.05 | 24.60 | 17 | 58.3% | -0.77 | 0.0129 | -0.263 | |
| 1.89 | 3.60 | 64 | 238 | 60.0% | 0.21 | 0.0119 | -0.241 | 230 | 23.10 | 26.70 | 26 | 58.5% | -0.80 | 0.0120 | -0.243 | |
| 1.65 | 2.79 | 3 | 64 | 59.0% | 0.18 | 0.0110 | -0.221 | 232.5 | 25.25 | 28.55 | 208 | 57.5% | -0.83 | 0.0111 | -0.224 | |
| 1.40 | 2.51 | 19 | 122 | 59.9% | 0.16 | 0.0100 | -0.202 | 235 | 27.45 | 31.10 | 4 | 59.6% | -0.85 | 0.0102 | -0.205 | |
| 1.06 | 2.34 | 11 | 79 | 60.5% | 0.14 | 0.0091 | -0.184 | 237.5 | 29.70 | 32.70 | 6 | 56.3% | -0.87 | 0.0093 | -0.187 | |
| 0.9000 | 1.60 | 79 | 193 | 58.3% | 0.12 | 0.0082 | -0.167 | 240 | 31.90 | 35.60 | 13 | 60.0% | -0.89 | 0.0084 | -0.170 | |
| 0.6200 | 1.61 | 14 | 59.4% | 0.10 | 0.0074 | -0.151 | 242.5 | 34.25 | 37.90 | 1 | 60.6% | -0.90 | 0.0076 | -0.154 | ||
| 0.4900 | 1.30 | 18 | 104 | 58.9% | 0.09 | 0.0066 | -0.136 | 245 | 36.60 | 40.15 | 6 | 60.5% | -0.92 | 0.0068 | -0.140 | |
| 0.5300 | 1.20 | 4 | 25 | 61.1% | 0.08 | 0.0060 | -0.124 | 247.5 | 38.95 | 42.50 | 60.6% | -0.93 | 0.0061 | -0.127 | ||
| 0.3400 | 1.04 | 12 | 129 | 60.6% | 0.07 | 0.0053 | -0.113 | 250 | 41.30 | 44.60 | 5 | 5 | 57.3% | -0.94 | 0.0055 | -0.116 |
| 0 | 0.7500 | 3 | 69 | 58.2% | 0.05 | 0.0043 | -0.095 | 255 | 46.25 | 49.75 | 63.3% | -0.95 | 0.0044 | -0.097 | ||
| 0.1000 | 1.35 | 5 | 68 | 71.0% | 0.04 | 0.0035 | -0.082 | 260 | 51.05 | 54.40 | 2 | 4 | 58.5% | -0.96 | 0.0036 | -0.083 |
| 0 | 2.29 | 38 | 83.4% | 0.04 | 0.0029 | -0.072 | 265 | 55.95 | 59.05 | 2 | -0.97 | 0.0029 | -0.073 | |||
| 0 | 0.6800 | 4 | 69.9% | 0.03 | 0.0025 | -0.065 | 270 | 60.95 | 64.55 | 4 | 67.8% | -0.98 | 0.0024 | -0.065 | ||
| 0 | 2.21 | 4 | 24 | 92.0% | 0.03 | 0.0021 | -0.059 | 275 | 66.00 | 69.50 | 71.6% | -0.98 | 0.0021 | -0.058 | ||
| 0 | 2.18 | 41 | 96.2% | 0.02 | 0.0018 | -0.054 | 280 | 70.95 | 74.60 | 76.7% | -0.98 | 0.0018 | -0.052 | |||
| 0 | 2.16 | 9 | 27 | 100.3% | 0.02 | 0.0016 | -0.051 | 285 | 75.95 | 79.55 | 79.1% | -0.99 | 0.0015 | -0.048 | ||
| 0 | 2.15 | 6 | 5 | 104.4% | 0.02 | 0.0014 | -0.047 | 290 | 80.95 | 84.55 | 82.6% | -0.99 | 0.0013 | -0.043 | ||
| 0 | 1.44 | 100.4% | 0.02 | 0.0012 | -0.044 | 295 | 85.95 | 89.50 | 84.5% | -0.99 | 0.0012 | -0.040 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。