$164.54
1.060.65%
In chiusura: Sep 11, 5:00 PM EST
$164.51
-0.0292-0.02%
Post-mercato: 7:59 PM EST
Zscaler Inc Catena di Opzioni
ZSNASDAQ
Zscaler Options
View Zscaler (ZS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.98
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price100.8Sep 08, 2026
Change
-0%
Bid103.25
Ask105.95
volume0
Intrest42
Strike
60
60
Last Price0.1Jul 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Last Price92.25Aug 04, 2026
Change
-0%
Bid98.3
Ask101.05
volume0
Intrest106
Strike
65
65
Last Price0.11Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest93
Last Price118Aug 31, 2026
Change
-0%
Bid92.9
Ask96
volume0
Intrest33
Strike
70
70
Last Price0.15Jul 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest219
Last Price89.9Sep 09, 2026
Change
-0%
Bid88
Ask91.15
volume0
Intrest14
Strike
75
75
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Last Price95.18Sep 02, 2026
Change
-0%
Bid82.9
Ask85.85
volume0
Intrest18
Strike
80
80
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest456
Last Price90.04Sep 02, 2026
Change
-0%
Bid77.9
Ask80.95
volume0
Intrest1
Strike
85
85
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest115
Last Price77.3Sep 10, 2026
Change
-0%
Bid73.1
Ask76.2
volume0
Intrest69
Strike
90
90
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest393
Last Price75.8Aug 26, 2026
Change
-0%
Bid68.1
Ask71.1
volume0
Intrest248
Strike
95
95
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest523
Last Price67.25Sep 04, 2026
Change
-0%
Bid63.1
Ask66
volume0
Intrest114
Strike
100
100
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest369
Last Price61.3Sep 09, 2026
Change
-0%
Bid58.45
Ask60.75
volume0
Intrest35
Strike
105
105
Last Price0.12Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest577
Last Price68.81Sep 03, 2026
Change
-0%
Bid53.45
Ask55.95
volume0
Intrest72
Strike
110
110
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest410
Last Price65.97Aug 11, 2026
Change
-0%
Bid48.1
Ask51.65
volume0
Intrest72
Strike
115
115
Last Price0.09Sep 11, 2026
Change
0.0228.57%
Bid-
Ask0.09
volume4
Intrest592
Last Price43.17Sep 10, 2026
Change
-0%
Bid42.95
Ask46.05
volume0
Intrest61
Strike
120
120
Last Price0.2Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1168
Last Price40.8Sep 09, 2026
Change
-0%
Bid38.2
Ask41.05
volume0
Intrest214
Strike
125
125
Last Price0.02Sep 11, 2026
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest852
Last Price36.73Sep 10, 2026
Change
-0%
Bid33.35
Ask35.85
volume0
Intrest385
Strike
130
130
Last Price0.04Sep 11, 2026
Change
0.1173.33%
Bid0.01
Ask0.02
volume4
Intrest907
Last Price28.73Sep 11, 2026
Change
5.2715.5%
Bid28
Ask31.05
volume3
Intrest514
Strike
135
135
Last Price0.03Sep 11, 2026
Change
0.0666.67%
Bid0.02
Ask0.04
volume12
Intrest1236
Last Price24.42Sep 11, 2026
Change
3.0411.07%
Bid23.4
Ask26.1
volume1
Intrest326
Strike
140
140
Last Price0.07Sep 11, 2026
Change
0.0541.67%
Bid0.03
Ask0.07
volume63
Intrest1253
Last Price-
Change
-
Bid22.15
Ask25.7
volume0
Intrest0
Strike
141
141
Last Price0.06Sep 11, 2026
Change
0.0545.45%
Bid-
Ask0.2
volume5
Intrest2
Last Price-
Change
-
Bid21.2
Ask24
volume0
Intrest0
Strike
142
142
Last Price0.08Sep 11, 2026
Change
0.0220%
Bid-
Ask0.21
volume16
Intrest0
Last Price-
Change
-
Bid20.9
Ask22.95
volume0
Intrest0
Strike
143
143
Last Price0.16Sep 11, 2026
Change
0.0936%
Bid-
Ask0.22
volume6
Intrest2
Last Price-
Change
-
Bid19.2
Ask22.8
volume0
Intrest0
Strike
144
144
Last Price0.09Sep 11, 2026
Change
0.0950%
Bid-
Ask0.25
volume4
Intrest5
Last Price19.47Sep 11, 2026
Change
0.472.47%
Bid18.45
Ask21.2
volume1
Intrest182
Strike
145
145
Last Price0.1Sep 11, 2026
Change
0.1864.29%
Bid0.09
Ask0.14
volume1038
Intrest757
Last Price-
Change
-
Bid17.25
Ask20
volume0
Intrest0
Strike
146
146
Last Price0.18Sep 11, 2026
Change
-
Bid-
Ask0.46
volume20
Intrest0
Last Price-
Change
-
Bid16.25
Ask19.9
volume0
Intrest0
Strike
147
147
Last Price0.26Sep 11, 2026
Change
0.1739.53%
Bid0.1
Ask0.27
volume6
Intrest16
Last Price-
Change
-
Bid15.3
Ask18.2
volume0
Intrest0
Strike
148
148
Last Price0.36Sep 11, 2026
Change
-
Bid-
Ask0.5
volume3
Intrest0
Last Price15.22Sep 11, 2026
Change
-
Bid14.4
Ask17.4
volume1
Intrest0
Strike
149
149
Last Price0.27Sep 11, 2026
Change
0.3254.24%
Bid0.11
Ask0.48
volume6
Intrest2
Last Price15.15Sep 11, 2026
Change
0.32.02%
Bid14.1
Ask16.4
volume31
Intrest845
Strike
150
150
Last Price0.34Sep 11, 2026
Change
0.3450%
Bid0.26
Ask0.38
volume332
Intrest1306
Last Price14.04Sep 10, 2026
Change
-0%
Bid11.55
Ask14.2
volume0
Intrest5
Strike
152.5
152.5
Last Price0.6Sep 11, 2026
Change
0.4844.44%
Bid0.5
Ask0.62
volume36
Intrest293
Last Price10.38Sep 11, 2026
Change
1.3411.43%
Bid9.55
Ask12.35
volume44
Intrest386
Strike
155
155
Last Price0.88Sep 11, 2026
Change
0.7746.67%
Bid0.76
Ask0.98
volume80
Intrest716
Last Price8.2Sep 08, 2026
Change
-0%
Bid7.95
Ask9.6
volume0
Intrest2
Strike
157.5
157.5
Last Price1.41Sep 11, 2026
Change
0.7434.42%
Bid1.2
Ask1.5
volume37
Intrest89
Last Price7Sep 11, 2026
Change
0.56.67%
Bid6
Ask7.85
volume75
Intrest762
Strike
160
160
Last Price2.04Sep 11, 2026
Change
1.0533.98%
Bid1.8
Ask2.25
volume249
Intrest1627
Last Price5.6Sep 11, 2026
Change
0.356.67%
Bid5.05
Ask5.65
volume41
Intrest117
Strike
162.5
162.5
Last Price3.05Sep 11, 2026
Change
1.431.46%
Bid2.87
Ask3.3
volume77
Intrest208
Last Price4.05Sep 11, 2026
Change
0.612.9%
Bid3.7
Ask4.35
volume113
Intrest472
Strike
165
165
Last Price4.1Sep 11, 2026
Change
1.4626.26%
Bid3.8
Ask4.5
volume379
Intrest604
Last Price3.12Sep 11, 2026
Change
0.339.57%
Bid2.81
Ask3.45
volume276
Intrest93
Strike
167.5
167.5
Last Price5.6Sep 11, 2026
Change
1.723.29%
Bid4.95
Ask6.05
volume80
Intrest193
Last Price2.3Sep 11, 2026
Change
0.4516.36%
Bid2.13
Ask2.46
volume558
Intrest1402
Strike
170
170
Last Price8.2Sep 11, 2026
Change
0.657.34%
Bid6.5
Ask7.95
volume87
Intrest548
Last Price1.55Sep 11, 2026
Change
0.7733.19%
Bid1.54
Ask1.78
volume58
Intrest653
Strike
172.5
172.5
Last Price10Sep 11, 2026
Change
0.524.94%
Bid8.3
Ask10.25
volume2
Intrest128
Last Price1.15Sep 11, 2026
Change
0.5331.55%
Bid1.09
Ask1.26
volume160
Intrest1335
Strike
175
175
Last Price11.1Sep 11, 2026
Change
1.4511.55%
Bid10.25
Ask12.65
volume41
Intrest1264
Last Price0.82Sep 11, 2026
Change
0.2926.13%
Bid0.79
Ask0.9
volume81
Intrest376
Strike
177.5
177.5
Last Price14.2Sep 11, 2026
Change
1.38.39%
Bid12.35
Ask14.85
volume17
Intrest258
Last Price0.6Sep 11, 2026
Change
0.3536.84%
Bid0.56
Ask0.66
volume449
Intrest2013
Strike
180
180
Last Price15.85Sep 11, 2026
Change
2.1311.85%
Bid14.6
Ask16.8
volume44
Intrest742
Last Price0.57Sep 11, 2026
Change
0.114.93%
Bid0.39
Ask0.58
volume1033
Intrest303
Strike
182.5
182.5
Last Price21.42Sep 08, 2026
Change
-0%
Bid16.85
Ask19.9
volume0
Intrest282
Last Price0.33Sep 11, 2026
Change
0.1734%
Bid0.29
Ask0.35
volume49
Intrest1831
Strike
185
185
Last Price21.04Sep 11, 2026
Change
1.165.23%
Bid19.35
Ask22.15
volume9
Intrest487
Last Price0.2Sep 11, 2026
Change
0.1237.5%
Bid0.16
Ask0.26
volume2
Intrest80
Strike
187.5
187.5
Last Price20.6Sep 03, 2026
Change
-0%
Bid21.75
Ask24.7
volume0
Intrest18
Last Price0.19Sep 11, 2026
Change
0.2152.5%
Bid0.12
Ask0.2
volume70
Intrest1592
Strike
190
190
Last Price27.05Sep 10, 2026
Change
-0%
Bid24.25
Ask27.15
volume0
Intrest201
Last Price0.11Sep 11, 2026
Change
0.0531.25%
Bid0.08
Ask0.28
volume12
Intrest172
Strike
192.5
192.5
Last Price22.9Sep 03, 2026
Change
-0%
Bid26.6
Ask29.6
volume0
Intrest21
Last Price0.15Sep 11, 2026
Change
0.0525%
Bid0.05
Ask0.33
volume3
Intrest482
Strike
195
195
Last Price24.8Sep 03, 2026
Change
-0%
Bid29.3
Ask32.05
volume0
Intrest158
Last Price0.35Sep 09, 2026
Change
-0%
Bid0.03
Ask0.09
volume0
Intrest66
Strike
197.5
197.5
Last Price19.11Aug 31, 2026
Change
-0%
Bid31.7
Ask34.55
volume0
Intrest12
Last Price0.07Sep 11, 2026
Change
0.0750%
Bid0.05
Ask0.07
volume165
Intrest3196
Strike
200
200
Last Price36.8Sep 10, 2026
Change
-0%
Bid34.25
Ask37
volume0
Intrest314
Last Price0.04Sep 11, 2026
Change
0.0763.64%
Bid0.01
Ask0.05
volume11
Intrest102
Strike
205
205
Last Price35.42Sep 04, 2026
Change
-0%
Bid38.45
Ask42
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
0.0450%
Bid0.01
Ask0.05
volume50
Intrest5610
Strike
210
210
Last Price45.05Sep 09, 2026
Change
-0%
Bid44.15
Ask47
volume0
Intrest2
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest133
Strike
215
215
Last Price45.5Sep 04, 2026
Change
-0%
Bid49.05
Ask52
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.02200%
Bid-
Ask0.04
volume22
Intrest1096
Strike
220
220
Last Price55.75Sep 10, 2026
Change
-0%
Bid54.25
Ask57
volume0
Intrest103
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume1
Intrest161
Strike
225
225
Last Price-
Change
-
Bid58.45
Ask62
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume73
Intrest1393
Strike
230
230
Last Price57.35Sep 02, 2026
Change
-0%
Bid64.25
Ask67
volume0
Intrest5
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest42
Strike
235
235
Last Price-
Change
-
Bid69.05
Ask72
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest675
Strike
240
240
Last Price61.55Sep 03, 2026
Change
-0%
Bid74.4
Ask76.8
volume0
Intrest0
Last Price0.04Sep 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest175
Strike
245
245
Last Price74.85Sep 04, 2026
Change
-0%
Bid78.6
Ask82
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
0.0342.86%
Bid-
Ask0.05
volume4
Intrest3512
Strike
250
250
Last Price120.4Jun 24, 2026
Change
-0%
Bid84.35
Ask87
volume0
Intrest1
Last Price0.03Sep 11, 2026
Change
0.02200%
Bid-
Ask0.2
volume4
Intrest113
Strike
255
255
Last Price-
Change
-
Bid88.45
Ask92
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest694
Strike
260
260
Last Price119.54Jun 02, 2026
Change
-0%
Bid93.9
Ask97
volume0
Intrest1
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Strike
265
265
Last Price-
Change
-
Bid99.15
Ask102
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest285
Strike
270
270
Last Price103Sep 04, 2026
Change
-0%
Bid104.05
Ask107
volume0
Intrest1
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
275
275
Last Price-
Change
-
Bid108.45
Ask112
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest269
Strike
280
280
Last Price94.95Aug 17, 2026
Change
-0%
Bid114.1
Ask117.15
volume0
Intrest0
Last Price0.24Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
285
285
Last Price-
Change
-
Bid119.1
Ask122.15
volume0
Intrest0
Last Price0.43Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest219
Strike
290
290
Last Price125.76Sep 10, 2026
Change
-0%
Bid124
Ask127
volume0
Intrest400
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest1820
Strike
300
300
Last Price114.3Aug 19, 2026
Change
-0%
Bid133.45
Ask137
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest292
Strike
310
310
Last Price171.42Jul 23, 2026
Change
-0%
Bid144.15
Ask147
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
320
320
Last Price153.34Sep 09, 2026
Change
-0%
Bid154.25
Ask157.15
volume0
Intrest1
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest259
Strike
330
330
Last Price148.2Sep 01, 2026
Change
-0%
Bid164
Ask167.15
volume0
Intrest0
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest73
Strike
340
340
Last Price-
Change
-
Bid174.15
Ask177.15
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest178
Strike
350
350
Last Price-
Change
-
Bid184.05
Ask187.15
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest214
Strike
360
360
Last Price-
Change
-
Bid194.05
Ask197
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest302
Strike
370
370
Last Price-
Change
-
Bid204.15
Ask207
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest252
Strike
380
380
Last Price-
Change
-
Bid214.15
Ask217.15
volume0
Intrest0
Last Price0.11Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest142
Strike
390
390
Last Price-
Change
-
Bid223.95
Ask227.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Strike
400
400
Last Price-
Change
-
Bid233.8
Ask237
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest197
Strike
410
410
Last Price-
Change
-
Bid244
Ask247.15
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest247
Strike
420
420
Last Price-
Change
-
Bid254.1
Ask256.4
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest197
Strike
430
430
Last Price-
Change
-
Bid263.65
Ask267.15
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest148
Strike
440
440
Last Price-
Change
-
Bid273.85
Ask277
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest156
Strike
450
450
Last Price285.2Sep 09, 2026
Change
-0%
Bid284.1
Ask287.15
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest248
Strike
460
460
Last Price-
Change
-
Bid294.05
Ask297.1
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid303.3
Ask307
volume0
Intrest0
Last Price0.08Jun 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
480
480
Last Price315.2Sep 09, 2026
Change
-0%
Bid313.7
Ask317
volume0
Intrest0