ZS オプションチェーン Zscaler, Inc.
Cboe delayed options data · 基準日時： 09:40 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 ±14.8% (150.20–202.50) · ATM IV 88.6% · P/C オープンインタレスト 0.65
| 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 | |
| 82.00 | 85.00 | 71 | 174.8% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.0500 | 382 | 113.3% | -0.00 | 0.0002 | -0.009 | ||
| 76.10 | 80.20 | 248 | 141.8% | 1.00 | 0.0003 | -0.003 | 95 | 0.0100 | 0.0700 | 524 | 109.7% | -0.00 | 0.0003 | -0.012 | ||
| 72.00 | 75.00 | 2 | 115 | 149.0% | 0.99 | 0.0004 | -0.007 | 100 | 0.0300 | 0.1000 | 346 | 106.5% | -0.01 | 0.0004 | -0.016 | |
| 67.05 | 70.00 | 35 | 138.0% | 0.99 | 0.0006 | -0.013 | 105 | 0 | 0.7500 | 580 | 125.0% | -0.01 | 0.0006 | -0.021 | ||
| 62.05 | 65.00 | 72 | 126.5% | 0.99 | 0.0008 | -0.021 | 110 | 0 | 0.4900 | 123 | 410 | 107.1% | -0.01 | 0.0008 | -0.029 | |
| 57.15 | 60.20 | 72 | 120.5% | 0.98 | 0.0012 | -0.033 | 115 | 0 | 0.8300 | 1 | 595 | 106.7% | -0.02 | 0.0012 | -0.039 | |
| 52.25 | 55.20 | 59 | 111.1% | 0.98 | 0.0016 | -0.048 | 120 | 0.0100 | 0.4500 | 1,163 | 87.9% | -0.02 | 0.0016 | -0.054 | ||
| 47.50 | 50.45 | 214 | 106.8% | 0.97 | 0.0024 | -0.068 | 125 | 0.1100 | 0.5800 | 35 | 902 | 85.0% | -0.03 | 0.0024 | -0.074 | |
| 41.80 | 46.00 | 1 | 410 | 94.4% | 0.95 | 0.0033 | -0.095 | 130 | 0.5000 | 0.9500 | 8 | 1,061 | 88.3% | -0.05 | 0.0033 | -0.101 |
| 37.20 | 41.45 | 1 | 512 | 92.4% | 0.93 | 0.0044 | -0.130 | 135 | 0.6500 | 1.25 | 5 | 743 | 83.8% | -0.07 | 0.0044 | -0.134 |
| 32.80 | 37.00 | 3 | 340 | 90.6% | 0.90 | 0.0058 | -0.170 | 140 | 1.47 | 2.02 | 51 | 1,424 | 87.5% | -0.10 | 0.0058 | -0.175 |
| 29.30 | 32.85 | 4 | 183 | 93.8% | 0.86 | 0.0072 | -0.216 | 145 | 2.01 | 2.82 | 31 | 602 | 85.4% | -0.14 | 0.0073 | -0.220 |
| 24.80 | 29.00 | 6 | 846 | 90.1% | 0.81 | 0.0087 | -0.262 | 150 | 3.35 | 4.20 | 42 | 1,082 | 88.5% | -0.19 | 0.0087 | -0.266 |
| 23.50 | 26.30 | 88.5% | 0.78 | 0.0093 | -0.285 | 152.5 | 3.70 | 5.00 | 1 | 40 | 87.7% | -0.22 | 0.0094 | -0.288 | ||
| 21.70 | 25.10 | 3 | 379 | 90.8% | 0.76 | 0.0100 | -0.306 | 155 | 4.50 | 5.70 | 8 | 432 | 87.9% | -0.24 | 0.0100 | -0.309 |
| 20.05 | 22.70 | 1 | 87.9% | 0.73 | 0.0105 | -0.326 | 157.5 | 4.55 | 6.70 | 25 | 74 | 85.6% | -0.27 | 0.0106 | -0.329 | |
| 18.60 | 21.80 | 2 | 775 | 91.3% | 0.70 | 0.0111 | -0.344 | 160 | 6.15 | 7.00 | 51 | 820 | 86.2% | -0.30 | 0.0111 | -0.346 |
| 16.85 | 19.45 | 12 | 87.3% | 0.67 | 0.0115 | -0.359 | 162.5 | 6.10 | 8.50 | 2 | 61 | 84.4% | -0.33 | 0.0115 | -0.362 | |
| 15.80 | 17.10 | 6 | 400 | 85.4% | 0.64 | 0.0118 | -0.373 | 165 | 8.35 | 9.75 | 15 | 432 | 89.7% | -0.36 | 0.0119 | -0.375 |
| 14.50 | 16.45 | 33 | 88.3% | 0.61 | 0.0121 | -0.383 | 167.5 | 8.70 | 10.95 | 6 | 17 | 87.2% | -0.40 | 0.0122 | -0.385 | |
| 13.65 | 16.05 | 31 | 435 | 93.0% | 0.57 | 0.0123 | -0.391 | 170 | 9.70 | 11.45 | 88 | 522 | 83.9% | -0.43 | 0.0124 | -0.393 |
| 12.25 | 14.85 | 13 | 30 | 92.3% | 0.54 | 0.0125 | -0.397 | 172.5 | 11.40 | 13.20 | 104 | 105 | 87.0% | -0.46 | 0.0125 | -0.398 |
| 11.20 | 13.50 | 34 | 743 | 91.9% | 0.51 | 0.0125 | -0.399 | 175 | 13.25 | 14.50 | 722 | 1,201 | 88.5% | -0.49 | 0.0126 | -0.401 |
| 9.55 | 12.40 | 26 | 22 | 89.7% | 0.48 | 0.0125 | -0.400 | 177.5 | 14.20 | 16.15 | 17 | 24 | 87.5% | -0.52 | 0.0126 | -0.401 |
| 9.15 | 10.20 | 129 | 1,525 | 87.5% | 0.45 | 0.0124 | -0.398 | 180 | 15.00 | 18.05 | 16 | 649 | 86.4% | -0.55 | 0.0125 | -0.398 |
| 7.70 | 10.70 | 35 | 172 | 90.5% | 0.42 | 0.0122 | -0.393 | 182.5 | 16.35 | 19.50 | 7 | 281 | 85.0% | -0.58 | 0.0123 | -0.394 |
| 7.10 | 9.00 | 34 | 1,657 | 88.4% | 0.39 | 0.0120 | -0.387 | 185 | 18.80 | 20.90 | 3 | 481 | 86.9% | -0.61 | 0.0121 | -0.387 |
| 6.35 | 8.45 | 23 | 54 | 89.3% | 0.37 | 0.0118 | -0.378 | 187.5 | 19.55 | 22.95 | 5 | 8 | 84.5% | -0.63 | 0.0118 | -0.378 |
| 6.45 | 6.85 | 275 | 1,843 | 89.1% | 0.34 | 0.0114 | -0.368 | 190 | 21.35 | 25.30 | 9 | 206 | 86.6% | -0.66 | 0.0115 | -0.368 |
| 5.30 | 6.95 | 1 | 154 | 90.1% | 0.32 | 0.0111 | -0.357 | 192.5 | 24.10 | 26.75 | 16 | 88.5% | -0.69 | 0.0111 | -0.356 | |
| 4.10 | 5.95 | 34 | 430 | 86.2% | 0.29 | 0.0107 | -0.344 | 195 | 25.85 | 28.65 | 160 | 87.9% | -0.71 | 0.0107 | -0.344 | |
| 3.90 | 6.15 | 2 | 57 | 90.7% | 0.27 | 0.0103 | -0.330 | 197.5 | 27.80 | 30.50 | 12 | 87.5% | -0.73 | 0.0103 | -0.330 | |
| 4.15 | 4.50 | 118 | 2,259 | 89.1% | 0.25 | 0.0098 | -0.316 | 200 | 29.20 | 33.10 | 51 | 850 | 87.4% | -0.76 | 0.0099 | -0.315 |
| 3.00 | 3.80 | 55 | 69 | 88.6% | 0.21 | 0.0089 | -0.286 | 205 | 33.70 | 37.50 | 15 | 17 | 90.3% | -0.79 | 0.0090 | -0.285 |
| 2.21 | 2.93 | 55 | 1,761 | 87.3% | 0.17 | 0.0079 | -0.255 | 210 | 37.70 | 41.00 | 183 | 84.4% | -0.83 | 0.0080 | -0.254 | |
| 2.01 | 2.82 | 5 | 144 | 92.2% | 0.14 | 0.0070 | -0.225 | 215 | 42.20 | 45.45 | 1 | 84.4% | -0.86 | 0.0071 | -0.223 | |
| 1.35 | 2.36 | 139 | 1,235 | 91.4% | 0.12 | 0.0061 | -0.197 | 220 | 46.75 | 50.00 | 476 | 83.7% | -0.88 | 0.0062 | -0.194 | |
| 1.06 | 1.90 | 3 | 64 | 91.8% | 0.10 | 0.0053 | -0.170 | 225 | 51.20 | 55.30 | 87.2% | -0.91 | 0.0054 | -0.167 | ||
| 1.00 | 1.15 | 99 | 1,388 | 90.2% | 0.08 | 0.0045 | -0.146 | 230 | 56.00 | 60.00 | 10 | 68 | 87.6% | -0.92 | 0.0046 | -0.142 |
| 0.5600 | 1.00 | 26 | 28 | 89.0% | 0.07 | 0.0039 | -0.125 | 235 | 61.05 | 64.00 | 79.3% | -0.94 | 0.0040 | -0.121 | ||
| 0.5200 | 0.7600 | 12 | 502 | 90.2% | 0.05 | 0.0033 | -0.106 | 240 | 65.80 | 68.90 | 20 | 73.1% | -0.95 | 0.0034 | -0.102 | |
| 0.1900 | 1.00 | 1 | 1 | 93.3% | 0.04 | 0.0028 | -0.090 | 245 | 70.65 | 73.50 | -0.96 | 0.0030 | -0.089 | |||
| 0.2900 | 0.5100 | 102 | 2,237 | 91.0% | 0.04 | 0.0023 | -0.077 | 250 | 75.70 | 78.50 | 1 | -0.97 | 0.0026 | -0.078 | ||
| 0 | 0.8300 | 25 | 113 | 95.6% | 0.03 | 0.0020 | -0.065 | 255 | 80.55 | 83.50 | -0.98 | 0.0022 | -0.067 | |||
| 0.0200 | 0.5500 | 6 | 691 | 93.9% | 0.02 | 0.0017 | -0.055 | 260 | 85.30 | 88.50 | 1 | -0.98 | 0.0020 | -0.057 | ||
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 — Sep 18, 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