ZS optieketen Zscaler, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±36.5% (110.59–237.89) · ATM IV 62.1% · P/C open interest 1.41
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 89.75 | 94.10 | 4 | 63.6% | 0.96 | 0.0011 | -0.006 | 90 | 1.00 | 3.80 | 124 | 69.7% | -0.04 | 0.0011 | -0.020 | ||
| 85.60 | 89.40 | 1 | 13 | 57.1% | 0.95 | 0.0013 | -0.009 | 95 | 1.55 | 2.87 | 176 | 63.8% | -0.05 | 0.0013 | -0.023 | |
| 81.30 | 84.45 | 7 | 60.4% | 0.94 | 0.0015 | -0.013 | 100 | 2.15 | 3.25 | 1 | 682 | 62.8% | -0.06 | 0.0015 | -0.026 | |
| 77.10 | 80.70 | 5 | 61.6% | 0.92 | 0.0018 | -0.018 | 105 | 2.88 | 3.90 | 41 | 62.4% | -0.08 | 0.0018 | -0.029 | ||
| 73.05 | 76.65 | 8 | 61.5% | 0.91 | 0.0020 | -0.022 | 110 | 3.55 | 5.00 | 37 | 62.5% | -0.09 | 0.0020 | -0.033 | ||
| 69.10 | 72.30 | 20 | 60.5% | 0.89 | 0.0023 | -0.027 | 115 | 4.75 | 5.75 | 2 | 114 | 62.3% | -0.11 | 0.0023 | -0.038 | |
| 65.30 | 68.90 | 4 | 25 | 61.3% | 0.88 | 0.0025 | -0.032 | 120 | 5.85 | 6.80 | 94 | 62.1% | -0.13 | 0.0026 | -0.042 | |
| 61.65 | 65.35 | 35 | 61.4% | 0.86 | 0.0028 | -0.037 | 125 | 7.00 | 8.35 | 5 | 194 | 62.3% | -0.15 | 0.0029 | -0.046 | |
| 58.50 | 61.40 | 75 | 61.2% | 0.84 | 0.0031 | -0.042 | 130 | 8.20 | 9.30 | 3 | 165 | 61.2% | -0.17 | 0.0031 | -0.050 | |
| 54.75 | 58.40 | 42 | 61.1% | 0.81 | 0.0033 | -0.046 | 135 | 9.65 | 11.20 | 1 | 309 | 61.6% | -0.19 | 0.0034 | -0.054 | |
| 52.25 | 54.85 | 55 | 372 | 61.6% | 0.79 | 0.0035 | -0.051 | 140 | 11.15 | 13.30 | 292 | 61.8% | -0.21 | 0.0036 | -0.058 | |
| 48.90 | 51.85 | 1 | 60 | 61.3% | 0.77 | 0.0038 | -0.055 | 145 | 12.95 | 14.85 | 43 | 61.4% | -0.23 | 0.0038 | -0.062 | |
| 46.85 | 48.90 | 136 | 62.3% | 0.75 | 0.0040 | -0.059 | 150 | 15.00 | 17.20 | 4 | 469 | 61.9% | -0.26 | 0.0040 | -0.065 | |
| 43.25 | 46.65 | 32 | 61.9% | 0.72 | 0.0041 | -0.062 | 155 | 16.95 | 19.75 | 116 | 62.1% | -0.28 | 0.0042 | -0.068 | ||
| 40.75 | 42.60 | 3 | 81 | 60.5% | 0.70 | 0.0043 | -0.065 | 160 | 19.35 | 22.00 | 2 | 10 | 62.2% | -0.31 | 0.0044 | -0.071 |
| 38.15 | 40.85 | 131 | 28 | 61.2% | 0.67 | 0.0044 | -0.068 | 165 | 22.05 | 23.90 | 5 | 61.9% | -0.33 | 0.0046 | -0.073 | |
| 35.75 | 38.70 | 7 | 125 | 61.4% | 0.65 | 0.0046 | -0.071 | 170 | 23.95 | 26.85 | 3 | 176 | 61.6% | -0.36 | 0.0047 | -0.075 |
| 34.80 | 35.60 | 21 | 32 | 61.9% | 0.63 | 0.0047 | -0.073 | 175 | 27.25 | 29.65 | 4 | 39 | 62.4% | -0.38 | 0.0048 | -0.076 |
| 32.50 | 34.20 | 327 | 134 | 62.4% | 0.60 | 0.0048 | -0.074 | 180 | 29.35 | 32.60 | 9 | 74 | 61.8% | -0.41 | 0.0049 | -0.077 |
| 29.45 | 32.50 | 4 | 86 | 61.7% | 0.58 | 0.0048 | -0.076 | 185 | 32.65 | 35.30 | 69 | 61.9% | -0.43 | 0.0050 | -0.079 | |
| 27.20 | 30.80 | 235 | 56 | 61.5% | 0.56 | 0.0049 | -0.077 | 190 | 35.70 | 38.75 | 2 | 82 | 62.3% | -0.45 | 0.0051 | -0.079 |
| 25.85 | 28.75 | 141 | 61.7% | 0.53 | 0.0049 | -0.078 | 195 | 38.80 | 41.60 | 20 | 62.0% | -0.48 | 0.0051 | -0.079 | ||
| 24.20 | 26.85 | 34 | 165 | 61.5% | 0.51 | 0.0049 | -0.078 | 200 | 42.05 | 45.10 | 19 | 62.2% | -0.50 | 0.0052 | -0.079 | |
| 20.85 | 23.85 | 3 | 59 | 61.3% | 0.47 | 0.0049 | -0.079 | 210 | 48.70 | 52.20 | 1 | 85 | 62.5% | -0.54 | 0.0052 | -0.079 |
| 18.30 | 21.20 | 7 | 491 | 61.5% | 0.43 | 0.0048 | -0.078 | 220 | 56.35 | 59.35 | 5 | 62.6% | -0.59 | 0.0051 | -0.077 | |
| 15.75 | 18.85 | 3 | 186 | 61.4% | 0.39 | 0.0047 | -0.076 | 230 | 63.50 | 66.85 | 2 | 62.2% | -0.63 | 0.0051 | -0.075 | |
| 13.90 | 16.75 | 3 | 159 | 61.7% | 0.36 | 0.0046 | -0.074 | 240 | 71.50 | 75.00 | 61 | 62.7% | -0.66 | 0.0050 | -0.072 | |
| 12.35 | 14.05 | 345 | 102 | 61.2% | 0.33 | 0.0044 | -0.072 | 250 | 80.05 | 83.20 | 63.3% | -0.70 | 0.0048 | -0.069 | ||
| 10.70 | 13.35 | 11 | 42 | 62.2% | 0.30 | 0.0042 | -0.069 | 260 | 88.55 | 92.10 | 64.2% | -0.73 | 0.0047 | -0.065 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.