ZS rantai opsi Zscaler, Inc.
Cboe delayed options data · per 22:06 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.6% (185.83–239.23) · ATM IV 53.1% · P/C open interest 0.84
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 101.30 | 104.65 | 12 | 87.4% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.6700 | 1 | 166 | 108.0% | -0.00 | 0.0001 | -0.005 | |
| 96.30 | 99.85 | 26 | 90.1% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.4400 | 267 | 95.5% | -0.00 | 0.0002 | -0.006 | ||
| 91.35 | 94.80 | 54 | 82.7% | 1.00 | 0.0002 | 0.000 | 120 | 0.0100 | 0.2100 | 582 | 81.8% | -0.00 | 0.0002 | -0.008 | ||
| 86.40 | 89.90 | 74 | 81.1% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 0.6800 | 402 | 89.3% | -0.01 | 0.0003 | -0.010 | ||
| 81.45 | 84.95 | 43 | 77.3% | 0.99 | 0.0004 | -0.003 | 130 | 0 | 0.5000 | 1,108 | 79.7% | -0.01 | 0.0004 | -0.013 | ||
| 76.95 | 80.00 | 181 | 81.7% | 0.99 | 0.0006 | -0.007 | 135 | 0.0100 | 0.3300 | 118 | 70.9% | -0.01 | 0.0006 | -0.016 | ||
| 71.45 | 75.00 | 211 | 66.0% | 0.99 | 0.0008 | -0.012 | 140 | 0 | 0.5300 | 22 | 889 | 69.6% | -0.01 | 0.0008 | -0.021 | |
| 66.65 | 70.10 | 1 | 50 | 66.2% | 0.98 | 0.0011 | -0.018 | 145 | 0 | 0.6800 | 1 | 343 | 67.1% | -0.02 | 0.0011 | -0.026 |
| 61.65 | 65.25 | 169 | 62.7% | 0.98 | 0.0014 | -0.026 | 150 | 0.0900 | 0.8700 | 7 | 544 | 65.7% | -0.02 | 0.0014 | -0.033 | |
| 56.95 | 60.50 | 135 | 63.5% | 0.97 | 0.0019 | -0.035 | 155 | 0.0100 | 0.8900 | 993 | 59.8% | -0.03 | 0.0019 | -0.042 | ||
| 52.10 | 55.45 | 136 | 58.7% | 0.96 | 0.0024 | -0.046 | 160 | 0.2400 | 0.9100 | 5 | 390 | 57.3% | -0.04 | 0.0025 | -0.053 | |
| 47.65 | 50.95 | 116 | 60.7% | 0.94 | 0.0032 | -0.060 | 165 | 0.7600 | 1.20 | 2 | 474 | 58.4% | -0.06 | 0.0032 | -0.066 | |
| 42.55 | 46.35 | 1,394 | 56.6% | 0.92 | 0.0040 | -0.075 | 170 | 0.9500 | 1.76 | 52 | 746 | 57.4% | -0.08 | 0.0040 | -0.081 | |
| 38.30 | 41.65 | 1 | 263 | 55.8% | 0.90 | 0.0050 | -0.093 | 175 | 1.50 | 2.31 | 93 | 400 | 56.8% | -0.10 | 0.0051 | -0.098 |
| 34.00 | 37.20 | 10 | 726 | 54.6% | 0.87 | 0.0061 | -0.112 | 180 | 2.38 | 2.61 | 68 | 1,085 | 55.5% | -0.13 | 0.0062 | -0.117 |
| 32.65 | 35.50 | 58.1% | 0.85 | 0.0067 | -0.122 | 182.5 | 1.85 | 3.05 | 52.0% | -0.15 | 0.0067 | -0.127 | ||||
| 29.85 | 33.35 | 1 | 158 | 54.9% | 0.83 | 0.0073 | -0.132 | 185 | 3.15 | 3.50 | 23 | 679 | 54.6% | -0.17 | 0.0073 | -0.136 |
| 27.85 | 31.45 | 54.8% | 0.81 | 0.0079 | -0.142 | 187.5 | 2.77 | 4.05 | 2 | 51.7% | -0.19 | 0.0079 | -0.146 | |||
| 26.10 | 29.50 | 3 | 814 | 54.8% | 0.79 | 0.0084 | -0.152 | 190 | 4.35 | 4.60 | 69 | 1,607 | 53.9% | -0.21 | 0.0085 | -0.155 |
| 24.30 | 27.65 | 54.7% | 0.76 | 0.0090 | -0.161 | 192.5 | 4.35 | 5.25 | 52.5% | -0.24 | 0.0091 | -0.164 | ||||
| 22.45 | 25.15 | 196 | 52.5% | 0.74 | 0.0095 | -0.170 | 195 | 5.75 | 6.15 | 136 | 260 | 54.0% | -0.26 | 0.0096 | -0.173 | |
| 21.70 | 23.45 | 54.7% | 0.71 | 0.0100 | -0.177 | 197.5 | 6.20 | 6.75 | 41 | 53.1% | -0.29 | 0.0101 | -0.181 | |||
| 19.80 | 21.90 | 2 | 809 | 54.1% | 0.69 | 0.0105 | -0.185 | 200 | 7.05 | 7.60 | 136 | 1,834 | 52.9% | -0.32 | 0.0106 | -0.188 |
| 17.60 | 20.80 | 5 | 53.5% | 0.66 | 0.0109 | -0.191 | 202.5 | 7.30 | 8.55 | 19 | 51.3% | -0.34 | 0.0110 | -0.194 | ||
| 16.30 | 19.50 | 34 | 54.2% | 0.63 | 0.0112 | -0.196 | 205 | 8.30 | 9.60 | 67 | 51.3% | -0.37 | 0.0113 | -0.199 | ||
| 14.65 | 18.05 | 13 | 53.4% | 0.60 | 0.0115 | -0.200 | 207.5 | 10.25 | 10.70 | 83 | 53.1% | -0.40 | 0.0116 | -0.203 | ||
| 13.90 | 15.95 | 106 | 1,004 | 52.9% | 0.57 | 0.0117 | -0.203 | 210 | 11.45 | 11.80 | 176 | 827 | 53.0% | -0.43 | 0.0118 | -0.206 |
| 12.60 | 15.15 | 56 | 53.7% | 0.54 | 0.0119 | -0.205 | 212.5 | 11.75 | 13.90 | 31 | 52.6% | -0.46 | 0.0120 | -0.208 | ||
| 10.70 | 12.70 | 56 | 49.6% | 0.51 | 0.0120 | -0.206 | 215 | 12.55 | 15.80 | 17 | 52.6% | -0.49 | 0.0121 | -0.208 | ||
| 10.30 | 11.65 | 18 | 51.1% | 0.48 | 0.0120 | -0.206 | 217.5 | 13.85 | 17.30 | 7 | 52.5% | -0.52 | 0.0121 | -0.208 | ||
| 8.90 | 10.55 | 184 | 2,846 | 50.1% | 0.45 | 0.0119 | -0.204 | 220 | 16.65 | 18.75 | 17 | 224 | 55.1% | -0.55 | 0.0121 | -0.206 |
| 7.95 | 9.60 | 18 | 50.0% | 0.42 | 0.0118 | -0.202 | 222.5 | 17.45 | 20.20 | 53.4% | -0.58 | 0.0120 | -0.203 | |||
| 7.00 | 8.70 | 184 | 49.7% | 0.40 | 0.0116 | -0.198 | 225 | 18.35 | 21.90 | 20 | 52.0% | -0.61 | 0.0118 | -0.200 | ||
| 6.15 | 7.85 | 4 | 49.6% | 0.37 | 0.0114 | -0.194 | 227.5 | 20.05 | 22.05 | 2 | 48.7% | -0.64 | 0.0116 | -0.195 | ||
| 5.50 | 7.05 | 216 | 1,767 | 49.5% | 0.34 | 0.0111 | -0.188 | 230 | 22.50 | 25.25 | 2 | 167 | 53.3% | -0.66 | 0.0113 | -0.190 |
| 4.65 | 5.70 | 3 | 50.3% | 0.29 | 0.0104 | -0.175 | 235 | 25.55 | 29.00 | 1 | 52.0% | -0.71 | 0.0107 | -0.177 | ||
| 3.65 | 4.60 | 69 | 1,386 | 50.4% | 0.25 | 0.0096 | -0.161 | 240 | 29.45 | 32.85 | 205 | 51.8% | -0.76 | 0.0099 | -0.162 | |
| 2.92 | 3.65 | 12 | 50.6% | 0.21 | 0.0087 | -0.145 | 245 | 33.55 | 37.00 | 51.8% | -0.80 | 0.0090 | -0.146 | |||
| 2.47 | 2.91 | 151 | 1,491 | 51.4% | 0.17 | 0.0078 | -0.129 | 250 | 37.90 | 41.40 | 13 | 52.4% | -0.84 | 0.0081 | -0.130 | |
| 1.67 | 2.32 | 4 | 50.6% | 0.14 | 0.0068 | -0.113 | 255 | 42.55 | 45.50 | 52.1% | -0.87 | 0.0072 | -0.114 | |||
| 1.38 | 2.06 | 30 | 1,181 | 52.2% | 0.12 | 0.0059 | -0.099 | 260 | 46.90 | 50.35 | 52.5% | -0.90 | 0.0063 | -0.099 | ||
| 0.8400 | 1.29 | 18 | 2,365 | 52.7% | 0.08 | 0.0044 | -0.073 | 270 | 56.30 | 59.75 | 52.8% | -0.94 | 0.0048 | -0.074 | ||
| 0.4200 | 0.8800 | 7 | 213 | 53.1% | 0.05 | 0.0031 | -0.053 | 280 | 65.85 | 69.45 | 10 | 51.6% | -0.97 | 0.0036 | -0.054 | |
| 0.0600 | 0.9400 | 2 | 34 | 55.8% | 0.03 | 0.0022 | -0.039 | 290 | 75.85 | 79.30 | 53.6% | -0.99 | 0.0025 | -0.035 | ||
| 0.2500 | 0.3200 | 13 | 124 | 55.5% | 0.02 | 0.0016 | -0.029 | 300 | 85.85 | 89.25 | 56.1% | -1.00 | 0.0011 | -0.025 | ||
| 0 | 0.8600 | 34 | 63.8% | 0.02 | 0.0011 | -0.021 | 310 | 95.60 | 99.45 | -1.00 | 0.0001 | -0.025 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput