$197.31
-0.16-0.08%
가까이에: Sep 18, 5:00 PM EST
$197.93
0.620.31%
시간외: 7:58 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Zscaler Inc 옵션 체인
ZSNASDAQ
Zscaler Options
View Zscaler (ZS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.76
P/C Ratio (OI)
0.81
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid115.75
Ask119.25
volume0
Intrest0
Strike
80
80
Last Price0.03Sep 18, 2026
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price-
Change
-
Bid111.25
Ask114
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid105.75
Ask109.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid100.75
Ask104.05
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price96Sep 17, 2026
Change
-0%
Bid95.75
Ask98.9
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid90.75
Ask93.95
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price56.3Sep 10, 2026
Change
-0%
Bid85.75
Ask88.9
volume0
Intrest0
Strike
110
110
Last Price0.81Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price66.25Aug 27, 2026
Change
-0%
Bid81.15
Ask84.3
volume0
Intrest1
Strike
115
115
Last Price0.34Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price55.9Sep 03, 2026
Change
-0%
Bid75.75
Ask79
volume0
Intrest1
Strike
120
120
Last Price0.23Sep 04, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest3
Last Price42.35Sep 04, 2026
Change
-0%
Bid70.75
Ask73.8
volume0
Intrest1
Strike
125
125
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price42.02Aug 26, 2026
Change
-0%
Bid65.8
Ask68.8
volume0
Intrest1
Strike
130
130
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest92
Last Price-
Change
-
Bid62.8
Ask66.35
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.87Sep 11, 2026
Change
-0%
Bid61.8
Ask64.95
volume0
Intrest7
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price61.38Sep 18, 2026
Change
-
Bid60.8
Ask63.8
volume3
Intrest0
Strike
135
135
Last Price0.6Sep 15, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest54
Last Price-
Change
-
Bid59.8
Ask63.2
volume0
Intrest0
Strike
136
136
Last Price0.24Sep 10, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest2
Last Price-
Change
-
Bid58.8
Ask61.95
volume0
Intrest0
Strike
137
137
Last Price0.07Sep 18, 2026
Change
0.2477.42%
Bid-
Ask2.13
volume1
Intrest4
Last Price-
Change
-
Bid57.8
Ask60.8
volume0
Intrest0
Strike
138
138
Last Price0.07Sep 18, 2026
Change
0.2275.86%
Bid-
Ask1.22
volume1
Intrest27
Last Price-
Change
-
Bid56.8
Ask60.2
volume0
Intrest0
Strike
139
139
Last Price0.21Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price50.2Sep 14, 2026
Change
-0%
Bid55.8
Ask58.8
volume0
Intrest3
Strike
140
140
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask1.19
volume0
Intrest260
Last Price-
Change
-
Bid54.8
Ask58
volume0
Intrest0
Strike
141
141
Last Price0.27Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid53.8
Ask56.8
volume0
Intrest0
Strike
142
142
Last Price0.36Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid52.8
Ask55.8
volume0
Intrest0
Strike
143
143
Last Price1.16Sep 18, 2026
Change
0.83251.52%
Bid-
Ask1.94
volume2
Intrest7
Last Price-
Change
-
Bid51.8
Ask55
volume0
Intrest0
Strike
144
144
Last Price0.56Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price52.1Sep 17, 2026
Change
-0%
Bid50.8
Ask53.8
volume0
Intrest6
Strike
145
145
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask2.13
volume2
Intrest64
Last Price-
Change
-
Bid49.8
Ask52.8
volume0
Intrest0
Strike
146
146
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest71
Last Price-
Change
-
Bid48.8
Ask52.1
volume0
Intrest0
Strike
147
147
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price43.26Aug 31, 2026
Change
-0%
Bid47.8
Ask50.85
volume0
Intrest4
Strike
148
148
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price-
Change
-
Bid46.8
Ask49.85
volume0
Intrest0
Strike
149
149
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest130
Last Price46.63Sep 18, 2026
Change
3.538.19%
Bid45.8
Ask48.85
volume2
Intrest17
Strike
150
150
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest454
Last Price37.1Sep 16, 2026
Change
-0%
Bid43.3
Ask46.4
volume0
Intrest1
Strike
152.5
152.5
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest12
Last Price42.64Sep 18, 2026
Change
5.7915.71%
Bid40.8
Ask43.9
volume24
Intrest37
Strike
155
155
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1069
Last Price10.45Sep 11, 2026
Change
-0%
Bid38.35
Ask41.4
volume0
Intrest4
Strike
157.5
157.5
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask1.22
volume0
Intrest247
Last Price36.72Sep 18, 2026
Change
0.270.74%
Bid35.85
Ask38.9
volume5
Intrest27
Strike
160
160
Last Price0.06Sep 18, 2026
Change
0.0960%
Bid0.05
Ask0.07
volume171
Intrest462
Last Price36.85Sep 18, 2026
Change
3.7611.36%
Bid33.35
Ask36.4
volume15
Intrest29
Strike
162.5
162.5
Last Price0.06Sep 18, 2026
Change
0.162.5%
Bid-
Ask1.09
volume2
Intrest841
Last Price31.6Sep 18, 2026
Change
0.220.69%
Bid30.85
Ask33.95
volume14
Intrest31
Strike
165
165
Last Price0.17Sep 18, 2026
Change
0.2660.47%
Bid-
Ask1.21
volume1
Intrest155
Last Price29.22Sep 18, 2026
Change
0.622.17%
Bid28.4
Ask31.45
volume30
Intrest28
Strike
167.5
167.5
Last Price0.19Sep 18, 2026
Change
0.0829.63%
Bid-
Ask0.9
volume1
Intrest36
Last Price30Sep 18, 2026
Change
4.8319.19%
Bid25.95
Ask29
volume50
Intrest65
Strike
170
170
Last Price0.09Sep 18, 2026
Change
0.2170%
Bid-
Ask0.2
volume706
Intrest80
Last Price26.42Sep 18, 2026
Change
3.0713.15%
Bid23.5
Ask26.55
volume20
Intrest88
Strike
172.5
172.5
Last Price0.32Sep 18, 2026
Change
0.0820%
Bid-
Ask0.86
volume6
Intrest22
Last Price22.9Sep 18, 2026
Change
0.351.51%
Bid21.1
Ask24.1
volume68
Intrest91
Strike
175
175
Last Price0.34Sep 18, 2026
Change
0.1429.17%
Bid0.05
Ask0.9
volume18
Intrest208
Last Price19.28Sep 17, 2026
Change
-0%
Bid19.25
Ask21.45
volume0
Intrest74
Strike
177.5
177.5
Last Price0.12Sep 18, 2026
Change
0.8787.88%
Bid0.14
Ask1.02
volume17
Intrest67
Last Price18.12Sep 18, 2026
Change
0.623.54%
Bid16.5
Ask19
volume22
Intrest381
Strike
180
180
Last Price0.5Sep 18, 2026
Change
0.4446.81%
Bid0.6
Ask1.24
volume172
Intrest534
Last Price15.65Sep 18, 2026
Change
0.221.39%
Bid14.25
Ask17.15
volume4
Intrest86
Strike
182.5
182.5
Last Price1Sep 18, 2026
Change
0.2922.48%
Bid0.59
Ask1.57
volume114
Intrest271
Last Price13.95Sep 18, 2026
Change
0.352.57%
Bid12.5
Ask15.1
volume19
Intrest285
Strike
185
185
Last Price1.64Sep 18, 2026
Change
0.2111.35%
Bid1.05
Ask1.64
volume98
Intrest328
Last Price12Sep 18, 2026
Change
0.75.51%
Bid10.45
Ask13
volume11
Intrest182
Strike
187.5
187.5
Last Price1.91Sep 18, 2026
Change
0.4820.08%
Bid1.21
Ask2.71
volume36
Intrest125
Last Price11.6Sep 18, 2026
Change
1.110.48%
Bid8.85
Ask11
volume29
Intrest688
Strike
190
190
Last Price2.7Sep 18, 2026
Change
0.4414.01%
Bid2.35
Ask2.8
volume93
Intrest347
Last Price10.1Sep 18, 2026
Change
110.99%
Bid7.25
Ask9.4
volume26
Intrest268
Strike
192.5
192.5
Last Price3.5Sep 18, 2026
Change
0.512.5%
Bid3.15
Ask4.35
volume20
Intrest76
Last Price7.13Sep 18, 2026
Change
0.060.83%
Bid6.75
Ask7.7
volume90
Intrest436
Strike
195
195
Last Price5.1Sep 18, 2026
Change
0.122.41%
Bid4.25
Ask4.7
volume185
Intrest138
Last Price5.86Sep 18, 2026
Change
0.599.15%
Bid5.6
Ask6.4
volume496
Intrest148
Strike
197.5
197.5
Last Price6.1Sep 18, 2026
Change
0.355.43%
Bid5.65
Ask6.95
volume101
Intrest58
Last Price4.5Sep 18, 2026
Change
0.916.67%
Bid4.3
Ask5.05
volume285
Intrest386
Strike
200
200
Last Price5.79Sep 18, 2026
Change
2.2127.63%
Bid6.7
Ask8.5
volume29
Intrest23
Last Price4.33Sep 18, 2026
Change
0.4210.74%
Bid3
Ask4.8
volume31
Intrest161
Strike
202.5
202.5
Last Price9.05Sep 18, 2026
Change
2.4521.3%
Bid8.2
Ask10.2
volume2
Intrest1
Last Price3.16Sep 18, 2026
Change
0.349.71%
Bid2.63
Ask3.5
volume862
Intrest338
Strike
205
205
Last Price11Sep 17, 2026
Change
-0%
Bid9.7
Ask12.05
volume0
Intrest2
Last Price2.86Sep 18, 2026
Change
0.4820.17%
Bid1.69
Ask3.25
volume22
Intrest222
Strike
207.5
207.5
Last Price12.55Sep 18, 2026
Change
4.1524.85%
Bid11.7
Ask14.1
volume14
Intrest1
Last Price2Sep 18, 2026
Change
0.136.1%
Bid1.39
Ask2.21
volume413
Intrest715
Strike
210
210
Last Price14.2Sep 18, 2026
Change
24.463.21%
Bid13.3
Ask16.15
volume2
Intrest3
Last Price1.63Sep 18, 2026
Change
0.063.55%
Bid0.88
Ask2.31
volume24
Intrest9
Strike
212.5
212.5
Last Price16.75Sep 18, 2026
Change
-
Bid15.35
Ask18.3
volume2
Intrest0
Last Price1.31Sep 18, 2026
Change
0.1711.49%
Bid1.04
Ask1.51
volume370
Intrest73
Strike
215
215
Last Price23Sep 16, 2026
Change
-0%
Bid17.55
Ask20.4
volume0
Intrest1
Last Price1Sep 18, 2026
Change
-
Bid0.39
Ask1.25
volume34
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid19.55
Ask22.75
volume0
Intrest0
Last Price0.6Sep 18, 2026
Change
0.2226.83%
Bid0.6
Ask0.95
volume161
Intrest298
Strike
220
220
Last Price36.65Aug 27, 2026
Change
-0%
Bid21.9
Ask25.05
volume0
Intrest0
Last Price-
Change
-
Bid0.18
Ask1.26
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid24.35
Ask27.3
volume0
Intrest0
Last Price0.55Sep 18, 2026
Change
0.2127.63%
Bid0.39
Ask0.6
volume765
Intrest51
Strike
225
225
Last Price-
Change
-
Bid26.35
Ask29.75
volume0
Intrest0
Last Price0.4Sep 18, 2026
Change
-
Bid0.14
Ask0.9
volume1
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid29.1
Ask32.15
volume0
Intrest0
Last Price0.3Sep 18, 2026
Change
0.1330.23%
Bid0.17
Ask0.44
volume32
Intrest135
Strike
230
230
Last Price-
Change
-
Bid31.55
Ask34.55
volume0
Intrest0
Last Price0.37Sep 18, 2026
Change
-
Bid-
Ask1.37
volume2
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid33.95
Ask36.95
volume0
Intrest0
Last Price0.26Sep 18, 2026
Change
0.1536.59%
Bid-
Ask0.26
volume6
Intrest18
Strike
235
235
Last Price38.5Sep 18, 2026
Change
0.51.32%
Bid36.4
Ask39.45
volume2
Intrest1
Last Price0.11Sep 18, 2026
Change
0.1354.17%
Bid-
Ask0.22
volume104
Intrest80
Strike
240
240
Last Price-
Change
-
Bid41.3
Ask44.4
volume0
Intrest0
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest387
Strike
245
245
Last Price57.1Sep 16, 2026
Change
-0%
Bid46.25
Ask49.35
volume0
Intrest0
Last Price0.14Sep 18, 2026
Change
0.0675%
Bid-
Ask0.14
volume2
Intrest367
Strike
250
250
Last Price-
Change
-
Bid50.9
Ask54.35
volume0
Intrest0
Last Price0.13Sep 15, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest18
Strike
255
255
Last Price-
Change
-
Bid56.15
Ask59.35
volume0
Intrest0
Last Price0.4Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
260
260
Last Price-
Change
-
Bid61.35
Ask64.35
volume0
Intrest0
Last Price0.8Sep 03, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest6
Strike
265
265
Last Price-
Change
-
Bid66.35
Ask69.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
270
270
Last Price93.08Sep 02, 2026
Change
-0%
Bid70.9
Ask74.35
volume0
Intrest0
Last Price0.33Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
275
275
Last Price102.1Sep 04, 2026
Change
-0%
Bid76.35
Ask79.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price82.43Sep 18, 2026
Change
-
Bid81.35
Ask84.35
volume1
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
285
285
Last Price-
Change
-
Bid86.2
Ask89.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved