ZS - Zscaler, Inc. - Alternativkedja

Utgång

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ZS20250919C00260000	260.00	23.35	24.40	0.00	0	1,429	38.44%	0.95	0.01	-0.10	0.04	0.05
ZS20250919C00262500	262.50	19.70	22.20	21.56	1	36	40.79%	0.91	0.01	-0.17	0.06	0.04
ZS20250919C00265000	265.00	17.20	20.70	0.00	0	70	30.01%	0.95	0.01	-0.08	0.04	0.05
ZS20250919C00267500	267.50	16.05	17.20	0.00	0	74	34.29%	0.89	0.01	-0.18	0.08	0.04
ZS20250919C00270000	270.00	14.25	14.70	14.35	48	1,238	33.65%	0.85	0.02	-0.22	0.09	0.04
ZS20250919C00272500	272.50	11.65	12.85	0.00	0	73	29.17%	0.83	0.02	-0.20	0.10	0.04
ZS20250919C00275000	275.00	10.20	10.65	10.00	27	423	33.82%	0.74	0.02	-0.31	0.13	0.04
ZS20250919C00277500	277.50	8.45	8.85	8.88	25	130	33.12%	0.68	0.03	-0.34	0.14	0.04
ZS20250919C00280000	280.00	6.85	7.20	7.05	34	1,630	33.00%	0.60	0.03	-0.37	0.15	0.03
ZS20250919C00282500	282.50	5.05	5.75	5.70	68	329	32.65%	0.53	0.03	-0.38	0.16	0.03
ZS20250919C00285000	285.00	4.20	4.40	4.32	138	282	32.18%	0.45	0.03	-0.37	0.16	0.02
ZS20250919C00287500	287.50	3.20	3.35	3.25	78	177	31.58%	0.37	0.03	-0.34	0.15	0.02
ZS20250919C00290000	290.00	2.30	2.59	2.51	142	904	31.60%	0.30	0.03	-0.31	0.14	0.02
ZS20250919C00292500	292.50	1.71	1.88	1.60	29	191	31.94%	0.24	0.02	-0.28	0.12	0.01
ZS20250919C00295000	295.00	1.03	1.35	1.30	17	430	32.35%	0.19	0.02	-0.24	0.11	0.01
ZS20250919C00297500	297.50	0.86	0.96	0.92	92	287	32.05%	0.14	0.02	-0.19	0.09	0.01
ZS20250919C00300000	300.00	0.60	0.70	0.61	118	1,749	32.19%	0.10	0.01	-0.15	0.07	0.01
ZS20250919C00302500	302.50	0.30	0.46	0.45	109	56	32.52%	0.08	0.01	-0.12	0.06	0.00
ZS20250919C00305000	305.00	0.22	0.34	0.30	46	255	36.24%	0.07	0.01	-0.13	0.06	0.00
ZS20250919C00307500	307.50	0.00	1.59	0.45	20	5	43.95%	0.09	0.01	-0.20	0.07	0.00

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ZS20250919P00260000	260.00	0.00	0.49	0.30	64	422	35.16%	-0.04	0.01	-0.08	0.03	-0.00
ZS20250919P00262500	262.50	0.32	0.36	0.36	55	324	34.23%	-0.05	0.01	-0.10	0.04	-0.00
ZS20250919P00265000	265.00	0.47	0.52	0.47	111	177	35.18%	-0.09	0.01	-0.15	0.06	-0.00
ZS20250919P00267500	267.50	0.60	0.80	0.74	14	129	33.27%	-0.11	0.01	-0.17	0.07	-0.01
ZS20250919P00270000	270.00	0.97	1.04	1.03	74	1,259	33.29%	-0.15	0.02	-0.21	0.09	-0.01
ZS20250919P00272500	272.50	1.38	1.52	1.50	43	351	33.79%	-0.20	0.02	-0.27	0.11	-0.01
ZS20250919P00275000	275.00	1.91	2.06	2.15	237	132	33.62%	-0.26	0.02	-0.31	0.13	-0.01
ZS20250919P00277500	277.50	2.60	2.76	2.75	37	284	33.18%	-0.33	0.03	-0.34	0.14	-0.02
ZS20250919P00280000	280.00	3.45	3.65	3.55	52	656	32.73%	-0.40	0.03	-0.37	0.15	-0.02
ZS20250919P00282500	282.50	4.50	4.75	4.60	60	61	32.37%	-0.47	0.03	-0.37	0.16	-0.02
ZS20250919P00285000	285.00	5.75	6.00	6.05	49	40	32.37%	-0.55	0.03	-0.37	0.16	-0.03
ZS20250919P00287500	287.50	7.15	7.55	7.43	15	115	32.25%	-0.63	0.03	-0.35	0.15	-0.03
ZS20250919P00290000	290.00	8.85	9.15	8.63	12	646	29.07%	-0.72	0.03	-0.28	0.13	-0.03
ZS20250919P00292500	292.50	10.65	11.10	11.10	2	14	29.55%	-0.78	0.03	-0.25	0.12	-0.03
ZS20250919P00295000	295.00	12.55	13.15	13.08	2	11	32.94%	-0.81	0.02	-0.25	0.11	-0.03
ZS20250919P00297500	297.50	14.50	16.50	13.44	1	15	29.53%	-0.89	0.02	-0.16	0.08	-0.03
ZS20250919P00300000	300.00	16.60	18.10	0.00	0	1,285	40.38%	-0.85	0.02	-0.27	0.09	-0.03
ZS20250919P00302500	302.50	17.80	21.40	0.00	0	0	30.72%	-0.95	0.01	-0.10	0.04	-0.02
ZS20250919P00305000	305.00	20.25	23.80	0.00	0	16	38.12%	-0.92	0.01	-0.16	0.06	-0.03
ZS20250919P00307500	307.50	22.75	26.20	0.00	0	0	54.69%	-0.86	0.01	-0.35	0.09	-0.04