ZS 期权链 Zscaler, Inc.
Cboe delayed options data · 截至 18:46 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.7% (185.91–239.96) · ATM IV 53.7% · P/C 未平仓量 0.84
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 102.00 | 105.40 | 12 | 109.9% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2700 | 1 | 166 | 95.6% | -0.00 | 0.0001 | -0.005 | |
| 96.95 | 100.45 | 26 | 102.4% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.2400 | 267 | 88.4% | -0.00 | 0.0002 | -0.007 | ||
| 92.00 | 95.50 | 54 | 97.2% | 1.00 | 0.0002 | 0.000 | 120 | 0.0100 | 0.2100 | 582 | 82.0% | -0.00 | 0.0002 | -0.008 | ||
| 87.10 | 90.60 | 74 | 93.9% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 0.2800 | 402 | 79.0% | -0.01 | 0.0003 | -0.011 | ||
| 82.15 | 85.55 | 43 | 87.1% | 0.99 | 0.0004 | -0.003 | 130 | 0 | 0.3000 | 1,108 | 74.5% | -0.01 | 0.0004 | -0.013 | ||
| 77.10 | 80.75 | 181 | 82.9% | 0.99 | 0.0006 | -0.007 | 135 | 0.0300 | 0.3300 | 118 | 71.1% | -0.01 | 0.0006 | -0.017 | ||
| 72.20 | 75.70 | 211 | 77.3% | 0.99 | 0.0008 | -0.012 | 140 | 0.0800 | 0.3200 | 22 | 889 | 67.0% | -0.01 | 0.0008 | -0.021 | |
| 67.55 | 70.80 | 1 | 50 | 76.4% | 0.98 | 0.0011 | -0.019 | 145 | 0.1300 | 0.3900 | 1 | 343 | 64.5% | -0.02 | 0.0011 | -0.027 |
| 62.90 | 65.95 | 169 | 74.9% | 0.98 | 0.0014 | -0.026 | 150 | 0.0900 | 0.4800 | 5 | 544 | 60.4% | -0.02 | 0.0014 | -0.034 | |
| 57.70 | 61.05 | 135 | 68.0% | 0.97 | 0.0019 | -0.035 | 155 | 0.2300 | 0.6800 | 993 | 60.2% | -0.03 | 0.0019 | -0.043 | ||
| 53.30 | 56.35 | 136 | 68.4% | 0.96 | 0.0024 | -0.047 | 160 | 0.3300 | 0.9000 | 5 | 390 | 58.3% | -0.04 | 0.0024 | -0.053 | |
| 48.65 | 51.70 | 116 | 66.3% | 0.94 | 0.0031 | -0.060 | 165 | 0.7500 | 1.22 | 2 | 474 | 58.8% | -0.06 | 0.0031 | -0.066 | |
| 44.00 | 47.05 | 1,394 | 63.6% | 0.92 | 0.0040 | -0.075 | 170 | 1.21 | 1.41 | 51 | 746 | 57.2% | -0.08 | 0.0040 | -0.081 | |
| 39.70 | 42.50 | 1 | 263 | 62.1% | 0.90 | 0.0050 | -0.093 | 175 | 1.74 | 1.94 | 45 | 400 | 56.6% | -0.10 | 0.0050 | -0.098 |
| 35.35 | 38.25 | 10 | 726 | 60.6% | 0.87 | 0.0060 | -0.112 | 180 | 2.40 | 2.58 | 58 | 1,085 | 55.7% | -0.13 | 0.0061 | -0.116 |
| 33.20 | 36.15 | 59.7% | 0.85 | 0.0066 | -0.121 | 182.5 | 2.45 | 3.10 | 54.6% | -0.15 | 0.0066 | -0.126 | ||||
| 30.70 | 34.10 | 158 | 57.7% | 0.83 | 0.0072 | -0.131 | 185 | 3.00 | 3.45 | 16 | 679 | 54.3% | -0.17 | 0.0072 | -0.135 | |
| 28.75 | 32.00 | 57.0% | 0.81 | 0.0078 | -0.141 | 187.5 | 3.45 | 3.95 | 2 | 53.9% | -0.19 | 0.0078 | -0.145 | |||
| 27.60 | 29.95 | 3 | 814 | 58.3% | 0.79 | 0.0084 | -0.150 | 190 | 4.10 | 4.60 | 60 | 1,607 | 54.1% | -0.21 | 0.0084 | -0.154 |
| 25.75 | 28.15 | 58.0% | 0.77 | 0.0089 | -0.160 | 192.5 | 4.55 | 5.20 | 53.3% | -0.23 | 0.0090 | -0.163 | ||||
| 23.95 | 26.30 | 196 | 57.4% | 0.74 | 0.0094 | -0.168 | 195 | 5.35 | 5.90 | 129 | 260 | 53.4% | -0.26 | 0.0095 | -0.172 | |
| 22.40 | 24.20 | 56.6% | 0.72 | 0.0099 | -0.176 | 197.5 | 6.00 | 6.80 | 41 | 53.3% | -0.28 | 0.0100 | -0.179 | |||
| 20.70 | 22.45 | 2 | 809 | 56.0% | 0.69 | 0.0104 | -0.184 | 200 | 6.95 | 7.50 | 114 | 1,834 | 53.0% | -0.31 | 0.0105 | -0.187 |
| 19.15 | 20.90 | 5 | 55.9% | 0.66 | 0.0108 | -0.190 | 202.5 | 7.70 | 8.50 | 11 | 52.7% | -0.34 | 0.0109 | -0.193 | ||
| 17.60 | 19.55 | 34 | 55.8% | 0.63 | 0.0112 | -0.196 | 205 | 8.75 | 9.55 | 59 | 52.8% | -0.37 | 0.0112 | -0.198 | ||
| 15.85 | 17.95 | 13 | 54.6% | 0.61 | 0.0114 | -0.200 | 207.5 | 10.10 | 10.55 | 62 | 53.1% | -0.40 | 0.0115 | -0.202 | ||
| 15.00 | 16.15 | 102 | 1,004 | 54.6% | 0.58 | 0.0117 | -0.203 | 210 | 11.35 | 11.70 | 144 | 827 | 53.2% | -0.43 | 0.0118 | -0.205 |
| 13.55 | 15.25 | 56 | 54.8% | 0.55 | 0.0118 | -0.205 | 212.5 | 12.30 | 12.95 | 31 | 52.6% | -0.46 | 0.0120 | -0.207 | ||
| 12.30 | 13.25 | 54 | 53.0% | 0.52 | 0.0119 | -0.206 | 215 | 13.30 | 14.50 | 17 | 52.3% | -0.49 | 0.0120 | -0.208 | ||
| 11.10 | 12.10 | 16 | 52.6% | 0.49 | 0.0120 | -0.206 | 217.5 | 14.05 | 16.30 | 7 | 51.8% | -0.52 | 0.0121 | -0.208 | ||
| 10.35 | 10.95 | 124 | 2,846 | 52.9% | 0.46 | 0.0119 | -0.205 | 220 | 16.15 | 17.20 | 14 | 224 | 51.9% | -0.55 | 0.0121 | -0.206 |
| 9.10 | 10.00 | 16 | 52.3% | 0.43 | 0.0118 | -0.203 | 222.5 | 17.35 | 19.20 | 52.1% | -0.57 | 0.0120 | -0.204 | |||
| 8.35 | 9.10 | 184 | 52.6% | 0.40 | 0.0116 | -0.199 | 225 | 18.35 | 20.65 | 20 | 50.4% | -0.60 | 0.0118 | -0.201 | ||
| 7.50 | 8.25 | 4 | 52.4% | 0.37 | 0.0114 | -0.195 | 227.5 | 21.05 | 22.30 | 2 | 52.5% | -0.63 | 0.0116 | -0.196 | ||
| 6.90 | 7.45 | 85 | 1,767 | 52.7% | 0.35 | 0.0111 | -0.190 | 230 | 22.05 | 23.95 | 2 | 167 | 50.7% | -0.66 | 0.0113 | -0.191 |
| 5.50 | 6.05 | 3 | 52.4% | 0.30 | 0.0105 | -0.178 | 235 | 26.50 | 27.40 | 1 | 51.8% | -0.71 | 0.0107 | -0.179 | ||
| 4.45 | 4.90 | 64 | 1,386 | 52.6% | 0.25 | 0.0097 | -0.164 | 240 | 29.55 | 31.35 | 205 | 49.8% | -0.75 | 0.0099 | -0.165 | |
| 3.50 | 3.95 | 10 | 52.5% | 0.21 | 0.0088 | -0.148 | 245 | 33.10 | 35.60 | 48.3% | -0.80 | 0.0090 | -0.149 | |||
| 2.81 | 3.20 | 141 | 1,491 | 52.8% | 0.18 | 0.0078 | -0.133 | 250 | 37.25 | 39.95 | 13 | 47.6% | -0.83 | 0.0081 | -0.133 | |
| 2.19 | 2.39 | 3 | 52.3% | 0.15 | 0.0069 | -0.117 | 255 | 41.65 | 44.50 | 47.3% | -0.86 | 0.0072 | -0.117 | |||
| 1.65 | 2.08 | 28 | 1,181 | 52.9% | 0.12 | 0.0060 | -0.102 | 260 | 46.20 | 49.05 | 46.3% | -0.89 | 0.0064 | -0.102 | ||
| 1.05 | 1.29 | 18 | 2,365 | 53.4% | 0.08 | 0.0045 | -0.077 | 270 | 55.65 | 58.40 | -0.93 | 0.0048 | -0.076 | |||
| 0.6200 | 0.8800 | 7 | 213 | 54.2% | 0.05 | 0.0032 | -0.057 | 280 | 65.30 | 68.00 | 10 | -0.96 | 0.0036 | -0.056 | ||
| 0.3100 | 0.7400 | 2 | 34 | 55.9% | 0.04 | 0.0023 | -0.042 | 290 | 75.15 | 78.65 | -0.98 | 0.0028 | -0.038 | |||
| 0.2500 | 0.3500 | 10 | 124 | 55.6% | 0.03 | 0.0017 | -0.031 | 300 | 85.10 | 88.60 | -0.99 | 0.0015 | -0.029 | |||
| 0.0400 | 0.6600 | 34 | 61.4% | 0.02 | 0.0012 | -0.024 | 310 | 95.05 | 98.60 | -1.00 | 0.0004 | -0.024 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。