ZS オプションチェーン Zscaler, Inc.
Cboe delayed options data · 基準日時： 15:47 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±12.7% (186.63–240.73) · ATM IV 54.2% · P/C オープンインタレスト 0.84
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 102.30 | 105.70 | 12 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2300 | 166 | 95.4% | -0.00 | 0.0001 | -0.004 | |||
| 97.35 | 100.75 | 26 | 68.8% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1200 | 2 | 267 | 83.1% | -0.00 | 0.0002 | -0.006 | |
| 92.35 | 95.90 | 54 | 78.1% | 1.00 | 0.0002 | 0.000 | 120 | 0.0100 | 0.1000 | 582 | 77.1% | -0.00 | 0.0002 | -0.007 | ||
| 87.40 | 90.55 | 1 | 74 | 0.99 | 0.0003 | 0.000 | 125 | 0 | 0.2700 | 402 | 80.1% | -0.00 | 0.0003 | -0.009 | ||
| 82.40 | 85.85 | 1 | 43 | 60.7% | 0.99 | 0.0004 | -0.001 | 130 | 0 | 0.2700 | 1,108 | 74.8% | -0.01 | 0.0004 | -0.012 | |
| 77.50 | 80.95 | 181 | 67.1% | 0.99 | 0.0005 | -0.005 | 135 | 0.0300 | 0.3200 | 118 | 72.2% | -0.01 | 0.0005 | -0.015 | ||
| 72.75 | 76.05 | 1 | 211 | 70.8% | 0.99 | 0.0007 | -0.010 | 140 | 0.0300 | 0.3800 | 909 | 68.6% | -0.01 | 0.0007 | -0.019 | |
| 67.65 | 71.10 | 50 | 63.7% | 0.98 | 0.0010 | -0.016 | 145 | 0.0500 | 0.4500 | 343 | 65.5% | -0.02 | 0.0010 | -0.025 | ||
| 62.80 | 66.40 | 169 | 65.6% | 0.98 | 0.0013 | -0.024 | 150 | 0.1300 | 0.5800 | 547 | 64.0% | -0.02 | 0.0013 | -0.032 | ||
| 58.15 | 60.80 | 135 | 56.1% | 0.97 | 0.0018 | -0.033 | 155 | 0.2900 | 0.5200 | 2 | 993 | 60.2% | -0.03 | 0.0018 | -0.041 | |
| 53.25 | 56.00 | 136 | 54.9% | 0.96 | 0.0023 | -0.045 | 160 | 0.4700 | 0.9100 | 387 | 61.0% | -0.04 | 0.0023 | -0.052 | ||
| 48.45 | 51.20 | 3 | 116 | 53.7% | 0.94 | 0.0030 | -0.059 | 165 | 0.7900 | 0.9800 | 6 | 476 | 58.7% | -0.06 | 0.0030 | -0.065 |
| 43.85 | 46.60 | 7 | 1,394 | 54.2% | 0.92 | 0.0038 | -0.075 | 170 | 1.06 | 1.68 | 1 | 780 | 59.2% | -0.07 | 0.0039 | -0.081 |
| 40.45 | 41.80 | 263 | 58.0% | 0.90 | 0.0048 | -0.093 | 175 | 1.60 | 1.88 | 73 | 455 | 57.1% | -0.10 | 0.0048 | -0.099 | |
| 35.60 | 37.55 | 726 | 55.5% | 0.87 | 0.0059 | -0.113 | 180 | 2.27 | 2.58 | 15 | 1,113 | 56.7% | -0.13 | 0.0059 | -0.118 | |
| 33.00 | 35.60 | 53.9% | 0.85 | 0.0064 | -0.124 | 182.5 | 2.48 | 3.40 | 57.2% | -0.15 | 0.0065 | -0.128 | ||||
| 31.25 | 33.75 | 157 | 55.5% | 0.84 | 0.0070 | -0.134 | 185 | 3.05 | 3.60 | 21 | 682 | 56.5% | -0.16 | 0.0070 | -0.138 | |
| 28.90 | 31.55 | 53.5% | 0.82 | 0.0076 | -0.144 | 187.5 | 3.45 | 4.20 | 2 | 56.1% | -0.18 | 0.0076 | -0.148 | |||
| 27.70 | 29.45 | 6 | 811 | 55.0% | 0.79 | 0.0081 | -0.154 | 190 | 4.00 | 4.60 | 36 | 1,626 | 55.4% | -0.21 | 0.0082 | -0.158 |
| 25.25 | 27.70 | 53.6% | 0.77 | 0.0087 | -0.164 | 192.5 | 4.50 | 5.70 | 56.1% | -0.23 | 0.0088 | -0.167 | ||||
| 23.90 | 25.75 | 196 | 54.2% | 0.75 | 0.0092 | -0.173 | 195 | 5.30 | 5.95 | 79 | 264 | 55.0% | -0.25 | 0.0093 | -0.176 | |
| 22.35 | 23.95 | 54.4% | 0.72 | 0.0097 | -0.181 | 197.5 | 6.05 | 6.60 | 1 | 25 | 54.5% | -0.28 | 0.0098 | -0.184 | ||
| 20.85 | 22.30 | 2 | 809 | 54.6% | 0.70 | 0.0102 | -0.189 | 200 | 6.90 | 7.60 | 12 | 1,898 | 54.8% | -0.30 | 0.0102 | -0.192 |
| 18.40 | 20.55 | 5 | 52.1% | 0.67 | 0.0106 | -0.196 | 202.5 | 7.70 | 9.35 | 9 | 56.3% | -0.33 | 0.0107 | -0.199 | ||
| 17.80 | 19.10 | 14 | 17 | 54.2% | 0.64 | 0.0110 | -0.202 | 205 | 8.65 | 10.30 | 47 | 56.0% | -0.36 | 0.0110 | -0.204 | |
| 16.20 | 17.75 | 85 | 13 | 53.9% | 0.61 | 0.0113 | -0.206 | 207.5 | 9.55 | 10.65 | 26 | 67 | 54.0% | -0.39 | 0.0113 | -0.209 |
| 15.30 | 16.15 | 58 | 1,007 | 54.3% | 0.58 | 0.0115 | -0.210 | 210 | 10.75 | 11.80 | 37 | 916 | 54.1% | -0.42 | 0.0116 | -0.212 |
| 14.00 | 14.85 | 7 | 52 | 54.1% | 0.55 | 0.0117 | -0.212 | 212.5 | 12.25 | 13.00 | 2 | 22 | 54.3% | -0.45 | 0.0118 | -0.214 |
| 11.80 | 13.60 | 5 | 46 | 51.9% | 0.53 | 0.0118 | -0.214 | 215 | 13.20 | 14.35 | 13 | 53.9% | -0.48 | 0.0119 | -0.215 | |
| 11.00 | 12.60 | 14 | 52.8% | 0.50 | 0.0118 | -0.214 | 217.5 | 14.55 | 16.50 | 5 | 55.4% | -0.51 | 0.0120 | -0.215 | ||
| 10.65 | 11.45 | 17 | 2,813 | 54.0% | 0.47 | 0.0118 | -0.213 | 220 | 15.95 | 17.20 | 1 | 226 | 53.7% | -0.54 | 0.0120 | -0.214 |
| 8.35 | 10.50 | 15 | 51.3% | 0.44 | 0.0118 | -0.211 | 222.5 | 17.35 | 19.55 | 55.2% | -0.56 | 0.0119 | -0.212 | |||
| 8.70 | 9.40 | 3 | 183 | 53.5% | 0.41 | 0.0116 | -0.207 | 225 | 18.95 | 21.05 | 20 | 55.0% | -0.59 | 0.0118 | -0.209 | |
| 7.75 | 8.70 | 9 | 3 | 53.6% | 0.38 | 0.0114 | -0.203 | 227.5 | 20.60 | 22.60 | 1 | 54.8% | -0.62 | 0.0116 | -0.204 | |
| 7.10 | 7.75 | 54 | 1,905 | 53.5% | 0.36 | 0.0112 | -0.198 | 230 | 22.35 | 23.60 | 166 | 53.3% | -0.65 | 0.0113 | -0.199 | |
| 5.70 | 6.10 | 2 | 3 | 52.8% | 0.31 | 0.0105 | -0.186 | 235 | 25.85 | 28.15 | 1 | 55.1% | -0.70 | 0.0107 | -0.186 | |
| 4.55 | 5.10 | 9 | 1,410 | 53.2% | 0.26 | 0.0098 | -0.171 | 240 | 29.75 | 31.85 | 205 | 55.0% | -0.75 | 0.0100 | -0.172 | |
| 3.60 | 4.05 | 4 | 10 | 53.0% | 0.22 | 0.0089 | -0.155 | 245 | 33.65 | 35.90 | 54.7% | -0.79 | 0.0091 | -0.155 | ||
| 2.84 | 3.15 | 25 | 1,562 | 52.7% | 0.18 | 0.0080 | -0.139 | 250 | 37.60 | 40.40 | 13 | 54.9% | -0.83 | 0.0082 | -0.139 | |
| 2.11 | 2.64 | 4 | 52.9% | 0.15 | 0.0070 | -0.122 | 255 | 42.10 | 44.75 | 55.5% | -0.86 | 0.0073 | -0.122 | |||
| 1.54 | 2.06 | 13 | 1,204 | 52.4% | 0.12 | 0.0061 | -0.106 | 260 | 46.55 | 49.25 | 55.7% | -0.89 | 0.0064 | -0.106 | ||
| 1.01 | 1.30 | 4 | 2,373 | 53.4% | 0.08 | 0.0045 | -0.079 | 270 | 55.75 | 58.65 | 56.5% | -0.93 | 0.0049 | -0.078 | ||
| 0.4100 | 0.9000 | 10 | 206 | 53.0% | 0.05 | 0.0032 | -0.058 | 280 | 65.55 | 68.25 | 10 | 59.4% | -0.96 | 0.0037 | -0.058 | |
| 0.3600 | 0.5300 | 1 | 36 | 54.6% | 0.04 | 0.0023 | -0.042 | 290 | 74.80 | 78.25 | 58.7% | -0.98 | 0.0026 | -0.041 | ||
| 0.1200 | 0.4800 | 130 | 55.9% | 0.02 | 0.0016 | -0.031 | 300 | 84.60 | 88.25 | 61.2% | -0.99 | 0.0015 | -0.028 | |||
| 0.0400 | 0.4800 | 34 | 59.2% | 0.02 | 0.0012 | -0.023 | 310 | 94.55 | 98.20 | 63.9% | -1.00 | 0.0006 | -0.023 | |||
| 0.0600 | 0.3600 | 21 | 61.5% | 0.01 | 0.0009 | -0.017 | 320 | 104.55 | 108.20 | 68.5% | -1.00 | 0.0001 | -0.023 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット