$176.18
-5.56-3.06%
最終更新: Aug 24, 1:33 PM
Benzinga
Benzinga
Benzinga
月曜日, 8 24
Zscaler Inc オプションチェーン
ZSNASDAQ
決算: Q4 2026 Q4 2026の これから木 9 3rdの10 日後決算、マーケットクローズ後。
Zscaler Options
View Zscaler (ZS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.35
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price80Jul 15, 2026
Change
-0%
Bid99.8
Ask102.85
volume0
Intrest2
Strike
75
75
Last Price0.19Jul 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid94.8
Ask97.85
volume0
Intrest0
Strike
80
80
Last Price0.07Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price97.2Aug 20, 2026
Change
-0%
Bid90.05
Ask92.85
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid85.25
Ask87.9
volume0
Intrest0
Strike
90
90
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid80
Ask82.9
volume0
Intrest0
Strike
95
95
Last Price0.41Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price81.75Aug 13, 2026
Change
-0%
Bid74.8
Ask77.9
volume0
Intrest2
Strike
100
100
Last Price0.64Aug 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price83.95Aug 18, 2026
Change
-0%
Bid69.85
Ask72.8
volume0
Intrest1
Strike
105
105
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price-
Change
-
Bid65
Ask67.85
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest64
Last Price29.23Jul 24, 2026
Change
-0%
Bid60.15
Ask62.85
volume0
Intrest1
Strike
115
115
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Last Price34.49Jul 28, 2026
Change
-0%
Bid55.15
Ask57.85
volume0
Intrest0
Strike
120
120
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest65
Last Price-
Change
-
Bid50.2
Ask52.65
volume0
Intrest0
Strike
125
125
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask0.58
volume0
Intrest430
Last Price-
Change
-
Bid46
Ask48.85
volume0
Intrest0
Strike
129
129
Last Price0.53Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price57.83Aug 18, 2026
Change
-0%
Bid44.95
Ask47.65
volume0
Intrest2
Strike
130
130
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Last Price45.78Aug 24, 2026
Change
-
Bid44.2
Ask46.45
volume1
Intrest0
Strike
131
131
Last Price0.05Aug 24, 2026
Change
0.0444.44%
Bid-
Ask0.07
volume6
Intrest20
Last Price44.85Aug 24, 2026
Change
-
Bid43.05
Ask45.55
volume1
Intrest0
Strike
132
132
Last Price3.8Jul 30, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest2
Last Price29.12Aug 04, 2026
Change
-0%
Bid42.15
Ask44.65
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price44Aug 24, 2026
Change
7.5214.6%
Bid41.1
Ask43.8
volume7
Intrest7
Strike
134
134
Last Price0.4Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price33.57Aug 07, 2026
Change
-0%
Bid40.15
Ask42.8
volume0
Intrest7
Strike
135
135
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest24
Last Price-
Change
-
Bid39.05
Ask41.8
volume0
Intrest0
Strike
136
136
Last Price0.23Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest63
Last Price-
Change
-
Bid38.15
Ask40.85
volume0
Intrest0
Strike
137
137
Last Price0.24Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price30.85Aug 07, 2026
Change
-0%
Bid37.15
Ask39.5
volume0
Intrest4
Strike
138
138
Last Price0.69Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price28.9Aug 05, 2026
Change
-0%
Bid36.25
Ask38.85
volume0
Intrest1
Strike
139
139
Last Price0.14Aug 11, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest12
Last Price45.35Aug 14, 2026
Change
-0%
Bid35.2
Ask37.85
volume0
Intrest14
Strike
140
140
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest169
Last Price30.12Aug 10, 2026
Change
-0%
Bid34.25
Ask36.85
volume0
Intrest1
Strike
141
141
Last Price0.99Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price31.55Aug 10, 2026
Change
-0%
Bid33.05
Ask35.5
volume0
Intrest5
Strike
142
142
Last Price0.05Aug 24, 2026
Change
0.4189.13%
Bid-
Ask0.07
volume2
Intrest18
Last Price11.55Jul 30, 2026
Change
-0%
Bid32
Ask34.7
volume0
Intrest2
Strike
143
143
Last Price0.37Aug 10, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest8
Last Price34.28Aug 11, 2026
Change
-0%
Bid31.1
Ask33.5
volume0
Intrest30
Strike
144
144
Last Price0.39Aug 10, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest7
Last Price24.37Aug 07, 2026
Change
-0%
Bid30.25
Ask32.5
volume0
Intrest60
Strike
145
145
Last Price0.03Aug 24, 2026
Change
0.0150%
Bid0.01
Ask0.07
volume25
Intrest80
Last Price41.55Aug 18, 2026
Change
-0%
Bid29.25
Ask31.85
volume0
Intrest8
Strike
146
146
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest46
Last Price37.34Aug 14, 2026
Change
-0%
Bid28.2
Ask30.5
volume0
Intrest19
Strike
147
147
Last Price0.05Aug 24, 2026
Change
0.0964.29%
Bid0.01
Ask0.08
volume22
Intrest27
Last Price27Aug 11, 2026
Change
-0%
Bid27.3
Ask29.55
volume0
Intrest9
Strike
148
148
Last Price0.03Aug 24, 2026
Change
0.0770%
Bid0.01
Ask0.09
volume105
Intrest53
Last Price28.37Aug 10, 2026
Change
-0%
Bid26.15
Ask28.55
volume0
Intrest7
Strike
149
149
Last Price0.05Aug 24, 2026
Change
0.0964.29%
Bid0.01
Ask0.12
volume4
Intrest36
Last Price32Aug 21, 2026
Change
-0%
Bid25.15
Ask27.55
volume0
Intrest40
Strike
150
150
Last Price0.02Aug 24, 2026
Change
0.0360%
Bid-
Ask0.08
volume10
Intrest129
Last Price31.7Aug 14, 2026
Change
-0%
Bid22.8
Ask25.1
volume0
Intrest128
Strike
152.5
152.5
Last Price0.11Aug 21, 2026
Change
-0%
Bid0.03
Ask0.18
volume0
Intrest27
Last Price23.43Aug 24, 2026
Change
0.823.38%
Bid20.25
Ask22.65
volume1
Intrest46
Strike
155
155
Last Price0.14Aug 24, 2026
Change
0.0216.67%
Bid0.01
Ask0.19
volume34
Intrest221
Last Price22.27Aug 24, 2026
Change
9.0428.87%
Bid17.85
Ask20.3
volume2
Intrest16
Strike
157.5
157.5
Last Price0.15Aug 24, 2026
Change
0.016.25%
Bid0.02
Ask0.33
volume3
Intrest190
Last Price17.62Aug 24, 2026
Change
1.638.47%
Bid16.05
Ask18.25
volume1
Intrest79
Strike
160
160
Last Price0.31Aug 24, 2026
Change
0.147.62%
Bid0.23
Ask0.4
volume36
Intrest970
Last Price15.27Aug 24, 2026
Change
3.4518.43%
Bid13.45
Ask15.6
volume1
Intrest35
Strike
162.5
162.5
Last Price0.5Aug 24, 2026
Change
0.048.7%
Bid0.44
Ask0.69
volume32
Intrest57
Last Price14.97Aug 21, 2026
Change
-0%
Bid10.95
Ask13.4
volume0
Intrest123
Strike
165
165
Last Price0.84Aug 24, 2026
Change
0.2747.37%
Bid0.75
Ask0.95
volume74
Intrest78
Last Price11.13Aug 24, 2026
Change
3.9726.29%
Bid9.35
Ask11.35
volume12
Intrest24
Strike
167.5
167.5
Last Price1.22Aug 24, 2026
Change
0.3235.56%
Bid1.21
Ask1.46
volume43
Intrest218
Last Price8.83Aug 24, 2026
Change
4.0731.55%
Bid7.55
Ask9.5
volume6
Intrest217
Strike
170
170
Last Price1.95Aug 24, 2026
Change
0.8882.24%
Bid1.84
Ask2.12
volume74
Intrest146
Last Price9.3Aug 21, 2026
Change
-0%
Bid6.05
Ask6.65
volume0
Intrest44
Strike
172.5
172.5
Last Price2.91Aug 24, 2026
Change
0.8641.95%
Bid2.68
Ask3.15
volume221
Intrest242
Last Price5.1Aug 24, 2026
Change
3.238.55%
Bid4.6
Ask5.3
volume58
Intrest273
Strike
175
175
Last Price3.9Aug 24, 2026
Change
1.1843.38%
Bid3.7
Ask4.1
volume74
Intrest325
Last Price3.95Aug 24, 2026
Change
3.5747.47%
Bid3.5
Ask4
volume39
Intrest96
Strike
177.5
177.5
Last Price4.5Aug 24, 2026
Change
1.2538.46%
Bid5
Ask5.4
volume43
Intrest201
Last Price2.93Aug 24, 2026
Change
3.0751.17%
Bid2.62
Ask2.99
volume27
Intrest281
Strike
180
180
Last Price6.63Aug 24, 2026
Change
2.0845.71%
Bid6.55
Ask6.9
volume10
Intrest306
Last Price2.15Aug 24, 2026
Change
2.6555.21%
Bid1.92
Ask2.2
volume15
Intrest161
Strike
182.5
182.5
Last Price8.15Aug 24, 2026
Change
1.7527.34%
Bid7.1
Ask9.85
volume6
Intrest255
Last Price1.59Aug 24, 2026
Change
2.2358.38%
Bid1.3
Ask1.61
volume168
Intrest237
Strike
185
185
Last Price10Aug 24, 2026
Change
3.1145.14%
Bid8.85
Ask11.75
volume1
Intrest206
Last Price1.1Aug 24, 2026
Change
1.8562.71%
Bid0.95
Ask1.12
volume120
Intrest403
Strike
187.5
187.5
Last Price10.03Aug 21, 2026
Change
-0%
Bid11.05
Ask13.85
volume0
Intrest144
Last Price0.9Aug 24, 2026
Change
1.3560%
Bid0.65
Ask1.05
volume87
Intrest531
Strike
190
190
Last Price11.2Aug 21, 2026
Change
-0%
Bid12.9
Ask16
volume0
Intrest42
Last Price0.6Aug 24, 2026
Change
0.9962.26%
Bid0.45
Ask0.71
volume16
Intrest46
Strike
192.5
192.5
Last Price16.8Aug 20, 2026
Change
-0%
Bid15.15
Ask18.4
volume0
Intrest13
Last Price0.37Aug 24, 2026
Change
0.9571.97%
Bid0.28
Ask0.45
volume28
Intrest1385
Strike
195
195
Last Price11.71Aug 18, 2026
Change
-0%
Bid17.45
Ask20.8
volume0
Intrest6
Last Price0.22Aug 24, 2026
Change
0.3863.33%
Bid0.18
Ask0.34
volume24
Intrest24
Strike
197.5
197.5
Last Price-
Change
-
Bid19.9
Ask23.35
volume0
Intrest0
Last Price0.2Aug 24, 2026
Change
0.4368.25%
Bid0.15
Ask0.2
volume150
Intrest621
Strike
200
200
Last Price16.8Aug 17, 2026
Change
-0%
Bid22.65
Ask25.6
volume0
Intrest40
Last Price0.12Aug 24, 2026
Change
0.2970.73%
Bid0.01
Ask0.17
volume25
Intrest127
Strike
202.5
202.5
Last Price-
Change
-
Bid24.8
Ask28.15
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.2184%
Bid0.05
Ask0.14
volume7
Intrest97
Strike
205
205
Last Price-
Change
-
Bid27.3
Ask30.4
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
0.1458.33%
Bid-
Ask0.21
volume1
Intrest3
Strike
207.5
207.5
Last Price-
Change
-
Bid29.8
Ask33
volume0
Intrest0
Last Price0.08Aug 24, 2026
Change
0.0642.86%
Bid0.04
Ask0.08
volume46
Intrest99
Strike
210
210
Last Price-
Change
-
Bid32.25
Ask35.5
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-
Bid-
Ask2.15
volume10
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid34.7
Ask37.85
volume0
Intrest0
Last Price0.41Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Strike
215
215
Last Price-
Change
-
Bid37.2
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid39.7
Ask42.6
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid0.01
Ask0.05
volume49
Intrest90
Strike
220
220
Last Price31.75Aug 18, 2026
Change
-0%
Bid42.2
Ask45.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved