$187.30
16.999.98%
가까이에: Aug 27, 5:00 PM EST
$186.01
-1.29-0.69%
시간외: 7:47 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 28
Zscaler Inc 옵션 체인
ZSNASDAQ
PRO
실적: Q4 2026 실적이 목 9월 3rd에 시장 마감 후 6일 후 후에 발표됩니다.
Zscaler Options
View Zscaler (ZS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.85
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 Price80Jul 15, 2026
Change
-0%
Bid110.2
Ask113.95
volume0
Intrest2
Strike
75
75
Last Price0.19Jul 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid105.2
Ask108.95
volume0
Intrest0
Strike
80
80
Last Price0.07Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price97.2Aug 20, 2026
Change
-0%
Bid100.2
Ask103.95
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid95.25
Ask99
volume0
Intrest0
Strike
90
90
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid90.25
Ask93.2
volume0
Intrest0
Strike
95
95
Last Price0.41Jul 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price81.75Aug 13, 2026
Change
-0%
Bid85.3
Ask88.2
volume0
Intrest2
Strike
100
100
Last Price0.64Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price83.95Aug 18, 2026
Change
-0%
Bid80.2
Ask83.95
volume0
Intrest1
Strike
105
105
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price58.1Aug 26, 2026
Change
-0%
Bid75.4
Ask78.95
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price65.46Aug 27, 2026
Change
12.3523.25%
Bid70.2
Ask73.95
volume1
Intrest1
Strike
115
115
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Last Price34.49Jul 28, 2026
Change
-0%
Bid65.2
Ask69
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest65
Last Price-
Change
-
Bid60.2
Ask64.05
volume0
Intrest0
Strike
125
125
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest430
Last Price-
Change
-
Bid56.25
Ask60
volume0
Intrest0
Strike
129
129
Last Price0.53Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price57.95Aug 27, 2026
Change
0.120.21%
Bid55.2
Ask59
volume3
Intrest2
Strike
130
130
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest95
Last Price57Aug 27, 2026
Change
11.2224.51%
Bid54.2
Ask58.05
volume3
Intrest1
Strike
131
131
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume178
Intrest45
Last Price44.85Aug 24, 2026
Change
-0%
Bid53.4
Ask57.05
volume0
Intrest1
Strike
132
132
Last Price0.01Aug 27, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume94
Intrest20
Last Price29.12Aug 04, 2026
Change
-0%
Bid52.25
Ask55.95
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.78Aug 27, 2026
Change
8.7819.95%
Bid51.2
Ask54.95
volume1
Intrest7
Strike
134
134
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price51.83Aug 27, 2026
Change
18.2654.39%
Bid50.75
Ask53.25
volume1
Intrest7
Strike
135
135
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price50.82Aug 27, 2026
Change
-
Bid49.25
Ask52.95
volume3
Intrest0
Strike
136
136
Last Price0.23Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest63
Last Price49.87Aug 27, 2026
Change
-
Bid48.25
Ask52
volume3
Intrest0
Strike
137
137
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price30.85Aug 07, 2026
Change
-0%
Bid47.25
Ask51
volume0
Intrest4
Strike
138
138
Last Price0.69Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price47.9Aug 27, 2026
Change
1965.74%
Bid46.3
Ask50
volume4
Intrest1
Strike
139
139
Last Price0.14Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price46.95Aug 27, 2026
Change
1.63.53%
Bid45.2
Ask49.05
volume4
Intrest14
Strike
140
140
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest169
Last Price29.88Aug 25, 2026
Change
-0%
Bid44.25
Ask48.05
volume0
Intrest1
Strike
141
141
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest10
Last Price27.15Aug 26, 2026
Change
-0%
Bid43.2
Ask47.05
volume0
Intrest4
Strike
142
142
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price11.55Jul 30, 2026
Change
-0%
Bid42.25
Ask46.05
volume0
Intrest2
Strike
143
143
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price34.28Aug 11, 2026
Change
-0%
Bid41.45
Ask45
volume0
Intrest30
Strike
144
144
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask0.94
volume0
Intrest26
Last Price24.37Aug 07, 2026
Change
-0%
Bid40.45
Ask43.95
volume0
Intrest60
Strike
145
145
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest105
Last Price41.55Aug 18, 2026
Change
-0%
Bid39.25
Ask43
volume0
Intrest8
Strike
146
146
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.7
volume1
Intrest234
Last Price39.85Aug 27, 2026
Change
2.516.72%
Bid38.25
Ask42
volume3
Intrest19
Strike
147
147
Last Price0.02Aug 27, 2026
Change
0.1487.5%
Bid0.01
Ask0.02
volume180
Intrest309
Last Price27Aug 11, 2026
Change
-0%
Bid37.25
Ask40.5
volume0
Intrest9
Strike
148
148
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.51
volume203
Intrest204
Last Price28.37Aug 10, 2026
Change
-0%
Bid36.25
Ask40.05
volume0
Intrest7
Strike
149
149
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.66
volume5
Intrest1432
Last Price37.39Aug 27, 2026
Change
20.21117.64%
Bid35.25
Ask38.2
volume11
Intrest44
Strike
150
150
Last Price0.1Aug 27, 2026
Change
0.0428.57%
Bid-
Ask0.77
volume1
Intrest1958
Last Price18Aug 26, 2026
Change
-0%
Bid33.35
Ask35.85
volume0
Intrest616
Strike
152.5
152.5
Last Price0.08Aug 27, 2026
Change
0.0538.46%
Bid-
Ask0.15
volume1
Intrest37
Last Price32.66Aug 27, 2026
Change
18.41129.19%
Bid30.25
Ask33.5
volume30
Intrest56
Strike
155
155
Last Price0.02Aug 27, 2026
Change
0.1487.5%
Bid-
Ask0.45
volume46
Intrest1053
Last Price7.1Aug 26, 2026
Change
-0%
Bid28.35
Ask30.7
volume0
Intrest45
Strike
157.5
157.5
Last Price0.07Aug 27, 2026
Change
0.2275.86%
Bid0.01
Ask0.14
volume260
Intrest227
Last Price27.58Aug 27, 2026
Change
19.58244.75%
Bid25.85
Ask28.3
volume12
Intrest80
Strike
160
160
Last Price0.11Aug 27, 2026
Change
0.3676.6%
Bid0.02
Ask0.2
volume256
Intrest547
Last Price24.45Aug 27, 2026
Change
21.1629.85%
Bid23.35
Ask25.75
volume6
Intrest35
Strike
162.5
162.5
Last Price0.06Aug 27, 2026
Change
0.9794.17%
Bid0.02
Ask0.13
volume78
Intrest209
Last Price21.47Aug 27, 2026
Change
14.72218.07%
Bid20.85
Ask23.25
volume30
Intrest117
Strike
165
165
Last Price0.02Aug 27, 2026
Change
1.4198.6%
Bid0.02
Ask0.05
volume167
Intrest1043
Last Price19.99Aug 27, 2026
Change
14.99299.8%
Bid18.35
Ask20.75
volume10
Intrest147
Strike
167.5
167.5
Last Price0.1Aug 27, 2026
Change
2.2595.74%
Bid-
Ask0.57
volume89
Intrest292
Last Price17.15Aug 27, 2026
Change
13.15328.75%
Bid16.3
Ask18.1
volume171
Intrest459
Strike
170
170
Last Price0.07Aug 27, 2026
Change
3.6398.11%
Bid-
Ask0.13
volume149
Intrest325
Last Price14.5Aug 27, 2026
Change
12.05491.84%
Bid13.35
Ask15.85
volume96
Intrest149
Strike
172.5
172.5
Last Price0.08Aug 27, 2026
Change
4.5298.26%
Bid-
Ask0.2
volume64
Intrest300
Last Price12Aug 27, 2026
Change
10.32614.29%
Bid10.95
Ask12.9
volume163
Intrest457
Strike
175
175
Last Price0.1Aug 27, 2026
Change
6.7498.54%
Bid-
Ask0.36
volume134
Intrest365
Last Price10.1Aug 27, 2026
Change
8.92755.93%
Bid9.25
Ask11.2
volume157
Intrest1134
Strike
177.5
177.5
Last Price0.16Aug 27, 2026
Change
8.6898.19%
Bid0.09
Ask0.25
volume99
Intrest298
Last Price7.33Aug 27, 2026
Change
6.56851.95%
Bid6.3
Ask8.85
volume318
Intrest425
Strike
180
180
Last Price0.38Aug 27, 2026
Change
12.1596.97%
Bid0.31
Ask0.4
volume503
Intrest291
Last Price6Aug 27, 2026
Change
5.51100%
Bid4.45
Ask5.9
volume118
Intrest223
Strike
182.5
182.5
Last Price0.82Aug 27, 2026
Change
14.8694.77%
Bid0.7
Ask1.01
volume179
Intrest248
Last Price3.65Aug 27, 2026
Change
3.331040.63%
Bid2.87
Ask3.9
volume390
Intrest383
Strike
185
185
Last Price1.5Aug 27, 2026
Change
16.3591.6%
Bid1.24
Ask1.7
volume856
Intrest194
Last Price2.27Aug 27, 2026
Change
2.05931.82%
Bid1.61
Ask2.7
volume260
Intrest430
Strike
187.5
187.5
Last Price3Aug 27, 2026
Change
16.7484.8%
Bid1.85
Ask3.25
volume106
Intrest143
Last Price1.28Aug 27, 2026
Change
1.11652.94%
Bid1.2
Ask1.5
volume1547
Intrest706
Strike
190
190
Last Price4.16Aug 27, 2026
Change
13.8476.89%
Bid3.2
Ask4.95
volume59
Intrest41
Last Price0.72Aug 27, 2026
Change
0.62620%
Bid0.36
Ask1.05
volume263
Intrest52
Strike
192.5
192.5
Last Price7.15Aug 27, 2026
Change
9.6557.44%
Bid4.95
Ask7
volume5
Intrest13
Last Price0.36Aug 27, 2026
Change
0.31620%
Bid0.17
Ask0.48
volume329
Intrest595
Strike
195
195
Last Price11.71Aug 18, 2026
Change
-0%
Bid7.1
Ask9.55
volume0
Intrest6
Last Price0.22Aug 27, 2026
Change
0.12120%
Bid0.09
Ask0.47
volume41
Intrest141
Strike
197.5
197.5
Last Price-
Change
-
Bid9.4
Ask11.85
volume0
Intrest0
Last Price0.12Aug 27, 2026
Change
0.0425%
Bid0.05
Ask0.13
volume1702
Intrest1244
Strike
200
200
Last Price16.8Aug 17, 2026
Change
-0%
Bid11.85
Ask14.05
volume0
Intrest30
Last Price0.11Aug 27, 2026
Change
0.0457.14%
Bid-
Ask0.2
volume197
Intrest99
Strike
202.5
202.5
Last Price-
Change
-
Bid14.2
Ask17.15
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid0.02
Ask0.12
volume183
Intrest159
Strike
205
205
Last Price-
Change
-
Bid16.7
Ask19.35
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask1.09
volume0
Intrest5
Strike
207.5
207.5
Last Price-
Change
-
Bid19.15
Ask22.1
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.15
volume141
Intrest122
Strike
210
210
Last Price-
Change
-
Bid21.65
Ask24.55
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.0964.29%
Bid-
Ask0.05
volume80
Intrest50
Strike
212.5
212.5
Last Price-
Change
-
Bid24.15
Ask27.1
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Strike
215
215
Last Price-
Change
-
Bid26.7
Ask29.45
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-
Bid-
Ask0.07
volume3
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid29.2
Ask31.4
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest186
Strike
220
220
Last Price31.75Aug 18, 2026
Change
-0%
Bid31.5
Ask34.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved