ZS цепочка опционов Zscaler, Inc.
Cboe delayed options data · по состоянию на 15:40 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±15.6% (148.94–203.84) · ATM IV 95.3% · P/C открытого интереса 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 85.85 | 88.40 | 71 | 179.2% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.0500 | 382 | 119.6% | -0.00 | 0.0002 | -0.013 | ||
| 80.90 | 83.70 | 248 | 174.3% | 1.00 | 0.0003 | 0.000 | 95 | 0.0100 | 0.0700 | 4 | 524 | 116.0% | -0.00 | 0.0003 | -0.017 | |
| 75.90 | 78.05 | 115 | 145.2% | 0.99 | 0.0004 | 0.000 | 100 | 0 | 0.1000 | 20 | 346 | 109.7% | -0.01 | 0.0004 | -0.022 | |
| 70.95 | 72.85 | 35 | 129.1% | 0.99 | 0.0006 | 0.000 | 105 | 0 | 0.4300 | 580 | 121.6% | -0.01 | 0.0006 | -0.028 | ||
| 66.00 | 68.50 | 2 | 72 | 135.0% | 0.99 | 0.0008 | -0.004 | 110 | 0 | 0.2700 | 410 | 104.7% | -0.01 | 0.0008 | -0.036 | |
| 61.05 | 63.55 | 72 | 125.6% | 0.98 | 0.0011 | -0.017 | 115 | 0 | 0.3000 | 2 | 595 | 97.3% | -0.02 | 0.0011 | -0.048 | |
| 56.15 | 58.70 | 59 | 118.7% | 0.98 | 0.0015 | -0.035 | 120 | 0.1700 | 0.9000 | 1,163 | 109.2% | -0.02 | 0.0015 | -0.062 | ||
| 51.30 | 53.75 | 214 | 110.7% | 0.97 | 0.0021 | -0.057 | 125 | 0.3700 | 0.6000 | 4 | 902 | 97.5% | -0.03 | 0.0021 | -0.083 | |
| 46.95 | 49.15 | 3 | 410 | 111.8% | 0.95 | 0.0029 | -0.086 | 130 | 0.5400 | 0.9000 | 6 | 1,061 | 95.5% | -0.05 | 0.0029 | -0.109 |
| 41.95 | 44.35 | 512 | 102.6% | 0.93 | 0.0039 | -0.123 | 135 | 0.9100 | 1.20 | 43 | 743 | 93.7% | -0.07 | 0.0039 | -0.143 | |
| 37.80 | 39.30 | 340 | 98.2% | 0.90 | 0.0050 | -0.166 | 140 | 1.40 | 1.70 | 46 | 1,424 | 92.6% | -0.10 | 0.0050 | -0.185 | |
| 33.60 | 35.55 | 1 | 183 | 100.5% | 0.87 | 0.0062 | -0.216 | 145 | 2.04 | 2.57 | 26 | 602 | 92.7% | -0.13 | 0.0063 | -0.232 |
| 29.75 | 31.25 | 5 | 846 | 98.7% | 0.83 | 0.0075 | -0.268 | 150 | 3.15 | 3.60 | 49 | 1,082 | 93.8% | -0.17 | 0.0075 | -0.281 |
| 27.25 | 29.65 | 96.9% | 0.81 | 0.0081 | -0.293 | 152.5 | 3.30 | 4.35 | 40 | 92.3% | -0.19 | 0.0081 | -0.306 | |||
| 25.40 | 27.90 | 5 | 379 | 97.0% | 0.78 | 0.0087 | -0.318 | 155 | 4.15 | 4.95 | 32 | 432 | 93.0% | -0.22 | 0.0087 | -0.330 |
| 24.30 | 25.65 | 1 | 97.8% | 0.76 | 0.0092 | -0.341 | 157.5 | 4.95 | 5.75 | 1 | 74 | 93.7% | -0.24 | 0.0092 | -0.352 | |
| 22.65 | 24.00 | 5 | 775 | 97.8% | 0.73 | 0.0097 | -0.363 | 160 | 5.75 | 6.55 | 20 | 820 | 93.7% | -0.27 | 0.0097 | -0.372 |
| 20.25 | 22.75 | 12 | 96.0% | 0.70 | 0.0101 | -0.383 | 162.5 | 6.40 | 7.45 | 1 | 61 | 92.8% | -0.30 | 0.0102 | -0.391 | |
| 19.20 | 21.15 | 101 | 400 | 97.6% | 0.67 | 0.0105 | -0.400 | 165 | 7.60 | 8.30 | 432 | 93.4% | -0.33 | 0.0105 | -0.407 | |
| 17.85 | 19.50 | 49 | 33 | 97.2% | 0.65 | 0.0108 | -0.415 | 167.5 | 8.45 | 9.50 | 17 | 93.4% | -0.36 | 0.0109 | -0.421 | |
| 16.05 | 18.10 | 7 | 435 | 95.6% | 0.62 | 0.0111 | -0.428 | 170 | 9.65 | 10.50 | 58 | 522 | 93.4% | -0.38 | 0.0111 | -0.433 |
| 15.45 | 16.25 | 114 | 30 | 96.4% | 0.59 | 0.0113 | -0.438 | 172.5 | 10.60 | 12.25 | 3 | 105 | 94.6% | -0.41 | 0.0113 | -0.442 |
| 14.25 | 14.80 | 365 | 743 | 95.8% | 0.56 | 0.0114 | -0.445 | 175 | 12.20 | 13.00 | 58 | 1,201 | 94.0% | -0.44 | 0.0115 | -0.448 |
| 13.10 | 14.00 | 31 | 22 | 96.9% | 0.53 | 0.0115 | -0.450 | 177.5 | 13.40 | 14.40 | 26 | 24 | 93.7% | -0.47 | 0.0116 | -0.452 |
| 12.05 | 12.55 | 32 | 1,525 | 95.8% | 0.50 | 0.0115 | -0.453 | 180 | 14.50 | 16.55 | 3 | 649 | 95.3% | -0.50 | 0.0116 | -0.453 |
| 10.55 | 12.05 | 1 | 172 | 96.0% | 0.47 | 0.0115 | -0.453 | 182.5 | 16.20 | 17.85 | 281 | 95.5% | -0.53 | 0.0115 | -0.452 | |
| 10.15 | 11.15 | 29 | 1,657 | 98.1% | 0.45 | 0.0114 | -0.450 | 185 | 17.60 | 19.10 | 481 | 93.9% | -0.55 | 0.0114 | -0.448 | |
| 8.20 | 10.30 | 1 | 54 | 94.5% | 0.42 | 0.0113 | -0.446 | 187.5 | 19.25 | 21.20 | 8 | 95.8% | -0.58 | 0.0113 | -0.442 | |
| 8.20 | 9.30 | 396 | 1,843 | 96.9% | 0.39 | 0.0111 | -0.439 | 190 | 21.00 | 22.45 | 3 | 206 | 94.6% | -0.61 | 0.0111 | -0.435 |
| 7.20 | 8.55 | 154 | 96.1% | 0.37 | 0.0108 | -0.431 | 192.5 | 22.25 | 24.55 | 16 | 94.1% | -0.63 | 0.0109 | -0.425 | ||
| 6.60 | 7.80 | 6 | 430 | 96.4% | 0.35 | 0.0106 | -0.421 | 195 | 24.40 | 26.25 | 3 | 160 | 95.1% | -0.66 | 0.0106 | -0.414 |
| 5.80 | 7.20 | 1 | 57 | 96.1% | 0.32 | 0.0103 | -0.410 | 197.5 | 26.10 | 28.00 | 12 | 94.2% | -0.68 | 0.0103 | -0.402 | |
| 5.80 | 6.45 | 137 | 2,259 | 98.0% | 0.30 | 0.0100 | -0.398 | 200 | 29.00 | 29.55 | 11 | 850 | 94.8% | -0.70 | 0.0100 | -0.389 |
| 4.65 | 5.20 | 27 | 69 | 97.0% | 0.26 | 0.0092 | -0.370 | 205 | 32.20 | 33.90 | 17 | 95.5% | -0.74 | 0.0093 | -0.359 | |
| 4.00 | 4.45 | 21 | 1,761 | 98.9% | 0.22 | 0.0085 | -0.340 | 210 | 36.00 | 37.95 | 183 | 93.7% | -0.78 | 0.0085 | -0.326 | |
| 2.80 | 3.65 | 2 | 144 | 96.7% | 0.19 | 0.0077 | -0.308 | 215 | 40.10 | 42.65 | 1 | 95.0% | -0.81 | 0.0078 | -0.292 | |
| 2.46 | 2.92 | 7 | 1,235 | 97.7% | 0.16 | 0.0069 | -0.276 | 220 | 45.30 | 46.40 | 2 | 476 | 95.9% | -0.84 | 0.0070 | -0.257 |
| 1.94 | 2.50 | 4 | 64 | 98.4% | 0.13 | 0.0061 | -0.244 | 225 | 49.75 | 50.90 | 95.6% | -0.87 | 0.0062 | -0.223 | ||
| 1.49 | 1.90 | 28 | 1,388 | 97.1% | 0.11 | 0.0054 | -0.214 | 230 | 53.95 | 55.50 | 68 | 92.3% | -0.89 | 0.0054 | -0.190 | |
| 1.24 | 1.68 | 1 | 28 | 98.9% | 0.09 | 0.0047 | -0.186 | 235 | 58.15 | 60.60 | 91.2% | -0.91 | 0.0048 | -0.159 | ||
| 0.9000 | 1.23 | 138 | 502 | 97.0% | 0.08 | 0.0041 | -0.160 | 240 | 63.20 | 64.90 | 20 | 88.5% | -0.93 | 0.0041 | -0.131 | |
| 0.6800 | 1.15 | 1 | 98.7% | 0.06 | 0.0035 | -0.136 | 245 | 67.30 | 70.10 | 79.7% | -0.94 | 0.0035 | -0.104 | |||
| 0.7000 | 0.9000 | 188 | 2,237 | 100.6% | 0.05 | 0.0030 | -0.116 | 250 | 72.75 | 74.55 | 1 | -0.95 | 0.0031 | -0.080 | ||
| 0.4100 | 0.8500 | 4 | 113 | 100.4% | 0.04 | 0.0025 | -0.097 | 255 | 77.30 | 79.80 | -0.96 | 0.0027 | -0.060 | |||
| 0.2200 | 0.5000 | 1 | 691 | 95.2% | 0.03 | 0.0021 | -0.082 | 260 | 82.20 | 84.65 | 1 | -0.97 | 0.0024 | -0.043 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы