ZS オプションチェーン Zscaler, Inc.
Cboe delayed options data · 基準日時： 18:47 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% (187.96–242.71) · ATM IV 54.6% · 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 | |
| 103.70 | 107.15 | 12 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.6300 | 166 | 110.3% | -0.00 | 0.0001 | -0.005 | |||
| 98.65 | 102.20 | 26 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1200 | 2 | 267 | 84.1% | -0.00 | 0.0002 | -0.007 | ||
| 93.70 | 97.10 | 54 | 1.00 | 0.0002 | 0.000 | 120 | 0.0100 | 0.0700 | 582 | 75.5% | -0.00 | 0.0002 | -0.008 | |||
| 88.75 | 92.15 | 1 | 74 | 0.99 | 0.0003 | 0.000 | 125 | 0 | 0.2700 | 402 | 81.2% | -0.01 | 0.0003 | -0.010 | ||
| 83.80 | 87.30 | 1 | 43 | 0.99 | 0.0004 | -0.002 | 130 | 0 | 0.2700 | 1,108 | 75.9% | -0.01 | 0.0004 | -0.013 | ||
| 78.85 | 82.40 | 181 | 0.99 | 0.0005 | -0.006 | 135 | 0.0300 | 0.3200 | 118 | 73.3% | -0.01 | 0.0005 | -0.016 | |||
| 73.90 | 77.40 | 1 | 211 | 0.99 | 0.0007 | -0.011 | 140 | 0.0300 | 0.3800 | 909 | 69.7% | -0.01 | 0.0007 | -0.020 | ||
| 69.00 | 72.45 | 50 | 0.98 | 0.0010 | -0.017 | 145 | 0.0600 | 0.4400 | 343 | 66.6% | -0.02 | 0.0010 | -0.025 | |||
| 64.10 | 67.65 | 169 | 54.6% | 0.98 | 0.0012 | -0.024 | 150 | 0.1600 | 0.5800 | 547 | 65.6% | -0.02 | 0.0013 | -0.032 | ||
| 59.25 | 62.00 | 135 | 0.97 | 0.0017 | -0.033 | 155 | 0.3300 | 0.6200 | 23 | 993 | 63.1% | -0.03 | 0.0017 | -0.040 | ||
| 54.45 | 57.10 | 1 | 136 | 0.96 | 0.0022 | -0.043 | 160 | 0.4300 | 0.9100 | 387 | 61.9% | -0.04 | 0.0022 | -0.050 | ||
| 49.70 | 52.35 | 3 | 116 | 45.5% | 0.95 | 0.0028 | -0.056 | 165 | 0.5900 | 0.9400 | 6 | 476 | 58.2% | -0.05 | 0.0028 | -0.062 |
| 45.75 | 48.15 | 8 | 1,394 | 57.5% | 0.93 | 0.0036 | -0.071 | 170 | 1.04 | 1.34 | 2 | 780 | 58.6% | -0.07 | 0.0036 | -0.077 |
| 40.50 | 43.25 | 263 | 50.8% | 0.91 | 0.0045 | -0.089 | 175 | 1.50 | 1.75 | 77 | 455 | 57.5% | -0.09 | 0.0045 | -0.094 | |
| 36.05 | 38.70 | 726 | 50.3% | 0.88 | 0.0056 | -0.108 | 180 | 2.06 | 2.45 | 452 | 1,113 | 57.0% | -0.12 | 0.0056 | -0.113 | |
| 33.95 | 37.15 | 53.1% | 0.86 | 0.0061 | -0.118 | 182.5 | 2.28 | 3.40 | 58.2% | -0.14 | 0.0061 | -0.123 | ||||
| 31.90 | 34.45 | 157 | 50.9% | 0.85 | 0.0067 | -0.129 | 185 | 2.68 | 3.40 | 22 | 682 | 56.3% | -0.15 | 0.0067 | -0.133 | |
| 29.85 | 32.45 | 51.0% | 0.83 | 0.0072 | -0.139 | 187.5 | 3.15 | 3.70 | 1 | 2 | 55.5% | -0.17 | 0.0073 | -0.143 | ||
| 28.20 | 30.95 | 6 | 811 | 53.5% | 0.81 | 0.0078 | -0.150 | 190 | 3.75 | 4.40 | 43 | 1,626 | 56.0% | -0.19 | 0.0078 | -0.154 |
| 26.25 | 28.50 | 51.8% | 0.78 | 0.0083 | -0.160 | 192.5 | 4.30 | 5.70 | 57.5% | -0.22 | 0.0084 | -0.164 | ||||
| 25.00 | 26.65 | 15 | 196 | 53.3% | 0.76 | 0.0089 | -0.170 | 195 | 5.00 | 5.60 | 87 | 264 | 55.4% | -0.24 | 0.0089 | -0.173 |
| 22.70 | 24.85 | 51.8% | 0.74 | 0.0094 | -0.179 | 197.5 | 5.65 | 6.70 | 1 | 25 | 56.0% | -0.26 | 0.0094 | -0.182 | ||
| 21.90 | 23.20 | 23 | 809 | 54.1% | 0.71 | 0.0098 | -0.187 | 200 | 6.45 | 7.15 | 12 | 1,898 | 55.0% | -0.29 | 0.0099 | -0.190 |
| 19.50 | 21.35 | 5 | 51.7% | 0.69 | 0.0102 | -0.195 | 202.5 | 7.15 | 8.95 | 9 | 56.5% | -0.32 | 0.0103 | -0.198 | ||
| 18.95 | 19.90 | 14 | 17 | 54.1% | 0.66 | 0.0106 | -0.201 | 205 | 8.15 | 9.40 | 47 | 55.4% | -0.34 | 0.0107 | -0.204 | |
| 17.10 | 18.35 | 85 | 13 | 53.1% | 0.63 | 0.0110 | -0.207 | 207.5 | 9.10 | 10.30 | 30 | 67 | 54.9% | -0.37 | 0.0110 | -0.209 |
| 16.40 | 17.05 | 59 | 1,007 | 54.7% | 0.60 | 0.0112 | -0.211 | 210 | 10.20 | 11.40 | 42 | 916 | 54.8% | -0.40 | 0.0113 | -0.214 |
| 14.60 | 15.65 | 7 | 52 | 53.5% | 0.57 | 0.0114 | -0.215 | 212.5 | 11.35 | 12.85 | 5 | 22 | 55.3% | -0.43 | 0.0115 | -0.217 |
| 13.85 | 14.20 | 8 | 46 | 54.0% | 0.54 | 0.0116 | -0.217 | 215 | 12.80 | 13.90 | 2 | 13 | 55.2% | -0.46 | 0.0117 | -0.219 |
| 12.60 | 13.30 | 14 | 54.5% | 0.51 | 0.0116 | -0.218 | 217.5 | 14.00 | 15.95 | 5 | 56.4% | -0.49 | 0.0118 | -0.219 | ||
| 11.55 | 12.00 | 26 | 2,813 | 54.0% | 0.49 | 0.0117 | -0.217 | 220 | 15.35 | 16.70 | 1 | 226 | 55.0% | -0.52 | 0.0118 | -0.219 |
| 10.50 | 11.00 | 15 | 53.9% | 0.46 | 0.0116 | -0.216 | 222.5 | 16.75 | 18.80 | 56.0% | -0.55 | 0.0118 | -0.217 | |||
| 8.95 | 10.15 | 3 | 183 | 53.0% | 0.43 | 0.0115 | -0.214 | 225 | 18.25 | 20.35 | 20 | 56.0% | -0.57 | 0.0117 | -0.215 | |
| 8.60 | 9.25 | 10 | 3 | 53.9% | 0.40 | 0.0114 | -0.210 | 227.5 | 19.75 | 21.85 | 1 | 55.5% | -0.60 | 0.0115 | -0.211 | |
| 7.80 | 8.25 | 65 | 1,905 | 53.5% | 0.38 | 0.0112 | -0.205 | 230 | 21.60 | 23.60 | 166 | 56.1% | -0.63 | 0.0113 | -0.206 | |
| 6.25 | 6.70 | 5 | 3 | 53.3% | 0.32 | 0.0106 | -0.194 | 235 | 25.10 | 27.15 | 1 | 56.1% | -0.68 | 0.0108 | -0.194 | |
| 5.00 | 5.40 | 184 | 1,410 | 53.1% | 0.28 | 0.0099 | -0.179 | 240 | 28.65 | 30.95 | 205 | 55.9% | -0.73 | 0.0101 | -0.180 | |
| 3.75 | 4.40 | 5 | 10 | 52.5% | 0.23 | 0.0091 | -0.163 | 245 | 32.70 | 34.90 | 56.2% | -0.77 | 0.0093 | -0.163 | ||
| 3.10 | 3.50 | 36 | 1,562 | 52.9% | 0.19 | 0.0082 | -0.146 | 250 | 36.20 | 39.35 | 13 | 55.5% | -0.81 | 0.0085 | -0.145 | |
| 2.23 | 2.65 | 2 | 4 | 51.8% | 0.16 | 0.0073 | -0.128 | 255 | 41.10 | 43.65 | 57.5% | -0.85 | 0.0076 | -0.128 | ||
| 1.74 | 2.07 | 14 | 1,204 | 51.9% | 0.13 | 0.0064 | -0.111 | 260 | 45.35 | 48.20 | 57.7% | -0.88 | 0.0067 | -0.110 | ||
| 1.09 | 1.36 | 6 | 2,373 | 52.9% | 0.09 | 0.0047 | -0.081 | 270 | 54.60 | 57.45 | 59.4% | -0.93 | 0.0050 | -0.080 | ||
| 0.5200 | 0.9100 | 10 | 206 | 52.8% | 0.06 | 0.0034 | -0.058 | 280 | 64.20 | 67.10 | 10 | 62.5% | -0.96 | 0.0037 | -0.057 | |
| 0.3700 | 0.5600 | 1 | 36 | 54.0% | 0.04 | 0.0024 | -0.042 | 290 | 73.45 | 76.90 | 62.6% | -0.98 | 0.0029 | -0.041 | ||
| 0.1200 | 0.4800 | 130 | 55.0% | 0.02 | 0.0017 | -0.031 | 300 | 83.40 | 86.80 | 66.9% | -0.99 | 0.0017 | -0.028 | |||
| 0.0200 | 0.4800 | 34 | 57.9% | 0.02 | 0.0012 | -0.023 | 310 | 93.30 | 96.80 | 71.3% | -1.00 | 0.0006 | -0.021 | |||
| 0.0200 | 0.3600 | 21 | 59.9% | 0.01 | 0.0009 | -0.018 | 320 | 103.30 | 106.80 | 76.3% | -1.00 | 0.0000 | -0.021 | |||
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