Zscaler Options

View Zscaler (ZS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.53

P/C Ratio (OI)

0.85

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

110.0380.0

110.0

380.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid86.4

Ask89.35

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid81.1

Ask84.1

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price90.95Nov 05, 2026

Change

-0%

Bid76.4

Ask79.4

volume0

Intrest1

Strike

120

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Last Price-

Change

Bid71.4

Ask74.4

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price70.37Nov 06, 2026

Change

Bid66.35

Ask69.4

volume1

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price-

Change

Bid61.45

Ask64.4

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Last Price81.8Oct 16, 2026

Change

-0%

Bid56.3

Ask59.45

volume0

Intrest3

Strike

140

Last Price0.12Oct 29, 2026

Change

-0%

Bid-

Ask0.84

volume0

Intrest10

Last Price64.82Oct 19, 2026

Change

-0%

Bid51.45

Ask54.25

volume0

Intrest1

Strike

145

Last Price0.05Oct 27, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest6

Last Price71.9Oct 16, 2026

Change

-0%

Bid46.45

Ask49.25

volume0

Intrest1

Strike

150

Last Price-

Change

Bid-

Ask2.23

volume0

Intrest0

Last Price-

Change

Bid41.55

Ask44.15

volume0

Intrest0

Strike

155

Last Price0.34Nov 06, 2026

Change

0.18112.5%

Bid0.04

Ask0.34

volume4

Intrest3

Last Price48.67Nov 05, 2026

Change

-0%

Bid36.7

Ask39.45

volume0

Intrest3

Strike

160

Last Price0.39Nov 06, 2026

Change

0.1244.44%

Bid0.3

Ask0.61

volume106

Intrest17

Last Price38.15Nov 06, 2026

Change

51.8557.61%

Bid31.9

Ask35.05

volume1

Intrest2

Strike

165

Last Price0.49Nov 06, 2026

Change

0.34226.67%

Bid0.16

Ask0.81

volume4

Intrest7

Last Price93.25Oct 28, 2026

Change

-0%

Bid27.3

Ask29.85

volume0

Intrest3

Strike

170

Last Price0.8Nov 06, 2026

Change

0.45128.57%

Bid0.52

Ask1.21

volume19

Intrest9

Last Price-

Change

Bid22.85

Ask25.45

volume0

Intrest0

Strike

175

Last Price1.12Nov 06, 2026

Change

0.2820%

Bid0.77

Ask1.85

volume1

Intrest13

Last Price-

Change

Bid20.7

Ask23.8

volume0

Intrest0

Strike

177.5

Last Price1.36Nov 06, 2026

Change

0.010.74%

Bid1.06

Ask2.27

volume4

Intrest6

Last Price24.44Nov 06, 2026

Change

22.6448.09%

Bid18.65

Ask21.7

volume1

Intrest10

Strike

180

Last Price1.74Nov 06, 2026

Change

0.2813.86%

Bid2

Ask2.7

volume23

Intrest44

Last Price29.3Nov 05, 2026

Change

-0%

Bid16.75

Ask19.65

volume0

Intrest1

Strike

182.5

Last Price0.5Nov 02, 2026

Change

-0%

Bid2.02

Ask3.55

volume0

Intrest5

Last Price20.52Nov 06, 2026

Change

6.5224.11%

Bid14.8

Ask17.8

volume1

Intrest2

Strike

185

Last Price2.09Nov 06, 2026

Change

1.0232.8%

Bid2.91

Ask4.45

volume35

Intrest7

Last Price25.83Nov 05, 2026

Change

-0%

Bid12.95

Ask15.6

volume0

Intrest2

Strike

187.5

Last Price3.13Nov 06, 2026

Change

0.226.57%

Bid3.05

Ask4.75

volume2

Intrest17

Last Price23.65Nov 05, 2026

Change

-0%

Bid11.7

Ask13.9

volume0

Intrest6

Strike

190

Last Price3.75Nov 06, 2026

Change

0.5918.67%

Bid3.85

Ask5.65

volume20

Intrest74

Last Price19.8Nov 05, 2026

Change

-0%

Bid10.05

Ask12.25

volume0

Intrest2

Strike

192.5

Last Price4.57Nov 06, 2026

Change

0.276.28%

Bid4.85

Ask6.2

volume14

Intrest9

Last Price66.13Oct 26, 2026

Change

-0%

Bid8.4

Ask10.8

volume0

Intrest4

Strike

195

Last Price5.44Nov 06, 2026

Change

0.6413.33%

Bid5.3

Ask7.5

volume7

Intrest67

Last Price14.25Nov 05, 2026

Change

-0%

Bid7.2

Ask9.45

volume0

Intrest4

Strike

197.5

Last Price6.75Nov 05, 2026

Change

-0%

Bid6.45

Ask8.65

volume0

Intrest13

Last Price6.65Nov 06, 2026

Change

8.9557.37%

Bid5.85

Ask8.25

volume70

Intrest9

Strike

200

Last Price7.9Nov 06, 2026

Change

0.68.22%

Bid7.65

Ask9.5

volume62

Intrest62

Last Price8.05Nov 06, 2026

Change

2.9526.82%

Bid4.75

Ask7.2

volume33

Intrest27

Strike

202.5

Last Price8.83Nov 06, 2026

Change

0.9812.48%

Bid9.1

Ask11.6

volume5

Intrest133

Last Price6.45Nov 06, 2026

Change

2.5528.33%

Bid3.7

Ask6.1

volume27

Intrest54

Strike

205

Last Price11.1Nov 06, 2026

Change

2.4528.32%

Bid10.7

Ask13.2

volume5

Intrest91

Last Price4.4Nov 06, 2026

Change

5.0553.44%

Bid3.15

Ask5.1

volume6

Intrest39

Strike

207.5

Last Price12.65Nov 06, 2026

Change

3.5539.01%

Bid12.35

Ask14.15

volume95

Intrest125

Last Price3.17Nov 06, 2026

Change

4.558.67%

Bid3.05

Ask3.4

volume72

Intrest77

Strike

210

Last Price15.08Nov 06, 2026

Change

3.2827.8%

Bid14.1

Ask16.7

volume15

Intrest67

Last Price2.76Nov 06, 2026

Change

3.6456.88%

Bid2.24

Ask2.82

volume23

Intrest66

Strike

212.5

Last Price10.7Nov 06, 2026

Change

2.1516.73%

Bid16.2

Ask18.6

volume1

Intrest26

Last Price1.95Nov 06, 2026

Change

3.5564.55%

Bid1.9

Ask2.3

volume621

Intrest242

Strike

215

Last Price17.23Nov 06, 2026

Change

1.6810.8%

Bid17.95

Ask20.3

volume15

Intrest176

Last Price1.56Nov 06, 2026

Change

4.0472.14%

Bid1.42

Ask2.4

volume47

Intrest52

Strike

217.5

Last Price16.2Nov 06, 2026

Change

0.21.25%

Bid20.05

Ask22.55

volume8

Intrest96

Last Price1.6Nov 06, 2026

Change

4.3473.06%

Bid1.05

Ask1.58

volume53

Intrest47

Strike

220

Last Price21.74Nov 06, 2026

Change

3.5719.65%

Bid22.2

Ask24.8

volume53

Intrest294

Last Price1.35Nov 06, 2026

Change

1.8357.55%

Bid0.67

Ask1.54

volume6

Intrest32

Strike

222.5

Last Price23.06Nov 06, 2026

Change

4.3122.99%

Bid24.1

Ask27.2

volume5

Intrest64

Last Price0.94Nov 06, 2026

Change

2.8575.2%

Bid0.61

Ask1.15

volume19

Intrest35

Strike

225

Last Price26.19Nov 06, 2026

Change

6.2131.08%

Bid26.65

Ask29.25

volume61

Intrest90

Last Price0.95Nov 06, 2026

Change

1.8966.55%

Bid0.49

Ask1.11

volume10

Intrest55

Strike

227.5

Last Price10.5Nov 04, 2026

Change

-0%

Bid28.75

Ask31.75

volume0

Intrest137

Last Price0.66Nov 06, 2026

Change

160.24%

Bid0.29

Ask0.59

volume420

Intrest42

Strike

230

Last Price29.9Nov 06, 2026

Change

8.3238.55%

Bid31.1

Ask34

volume5

Intrest110

Last Price0.5Nov 06, 2026

Change

1.168.75%

Bid0.24

Ask0.69

volume9

Intrest24

Strike

232.5

Last Price11.6Nov 04, 2026

Change

-0%

Bid33.5

Ask36.55

volume0

Intrest14

Last Price0.32Nov 06, 2026

Change

1.0376.3%

Bid0.02

Ask0.56

volume31

Intrest300

Strike

235

Last Price31.37Nov 05, 2026

Change

-0%

Bid35.85

Ask38.8

volume0

Intrest80

Last Price1.15Nov 05, 2026

Change

-0%

Bid-

Ask1.21

volume0

Intrest3

Strike

237.5

Last Price30.61Nov 06, 2026

Change

15.71105.44%

Bid38.6

Ask41.3

volume2

Intrest14

Last Price0.28Nov 06, 2026

Change

0.5767.06%

Bid-

Ask0.68

volume4

Intrest75

Strike

240

Last Price39.17Nov 06, 2026

Change

5.6316.79%

Bid40.85

Ask43.7

volume2

Intrest44

Last Price0.51Nov 06, 2026

Change

0.4546.87%

Bid-

Ask0.6

volume2

Intrest21

Strike

242.5

Last Price37.53Nov 05, 2026

Change

-0%

Bid43.3

Ask46.2

volume0

Intrest14

Last Price0.25Nov 06, 2026

Change

0.244.44%

Bid-

Ask0.29

volume1

Intrest155

Strike

245

Last Price44.09Nov 06, 2026

Change

8.3823.47%

Bid45.8

Ask48.65

volume1

Intrest16

Last Price2.99Nov 04, 2026

Change

-0%

Bid-

Ask1.19

volume0

Intrest200

Strike

247.5

Last Price11.78Oct 30, 2026

Change

-0%

Bid48.25

Ask51.2

volume0

Intrest7

Last Price0.1Nov 06, 2026

Change

0.2873.68%

Bid-

Ask0.31

volume37

Intrest154

Strike

250

Last Price42.68Nov 05, 2026

Change

-0%

Bid50.75

Ask54

volume0

Intrest72

Last Price0.2Nov 06, 2026

Change

1.9190.52%

Bid-

Ask0.4

volume25

Intrest55

Strike

252.5

Last Price47.5Nov 05, 2026

Change

-0%

Bid53.25

Ask56.7

volume0

Intrest8

Last Price0.09Nov 06, 2026

Change

0.2472.73%

Bid-

Ask0.46

volume7

Intrest117

Strike

255

Last Price23Oct 30, 2026

Change

-0%

Bid55.65

Ask58.85

volume0

Intrest202

Last Price2.1Nov 02, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest2

Strike

257.5

Last Price12.55Oct 28, 2026

Change

-0%

Bid58.25

Ask61.75

volume0

Intrest8

Last Price0.28Nov 05, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest276

Strike

260

Last Price50.15Nov 06, 2026

Change

15.343.9%

Bid61.3

Ask63.65

volume1

Intrest21

Last Price0.05Nov 06, 2026

Change

0.793.33%

Bid-

Ask0.9

volume3

Intrest11

Strike

262.5

Last Price33.68Nov 02, 2026

Change

-0%

Bid63.25

Ask65.9

volume0

Intrest0

Last Price0.07Nov 06, 2026

Change

0.1365%

Bid-

Ask0.88

volume1

Intrest53

Strike

265

Last Price18.15Oct 28, 2026

Change

-0%

Bid66.25

Ask68.65

volume0

Intrest0

Last Price0.99Nov 03, 2026

Change

-0%

Bid-

Ask1.76

volume0

Intrest6

Strike

267.5

Last Price14.85Oct 28, 2026

Change

-0%

Bid68.65

Ask71.15

volume0

Intrest0

Last Price0.12Nov 05, 2026

Change

-0%

Bid-

Ask0.76

volume0

Intrest270

Strike

270

Last Price16.3Oct 28, 2026

Change

-0%

Bid70.75

Ask73.7

volume0

Intrest0

Last Price0.5Nov 03, 2026

Change

-0%

Bid-

Ask1.56

volume0

Intrest19

Strike

272.5

Last Price61.05Nov 05, 2026

Change

-0%

Bid73.25

Ask76.05

volume0

Intrest0

Last Price0.2Nov 05, 2026

Change

-0%

Bid-

Ask0.62

volume0

Intrest181

Strike

275

Last Price40.13Oct 29, 2026

Change

-0%

Bid75.75

Ask78.7

volume0

Intrest0

Last Price0.88Nov 02, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest3

Strike

277.5

Last Price33.72Oct 30, 2026

Change

-0%

Bid78.25

Ask81.15

volume0

Intrest0

Last Price0.26Nov 05, 2026

Change

-0%

Bid0.01

Ask0.51

volume0

Intrest46

Strike

280

Last Price29.55Oct 26, 2026

Change

-0%

Bid80.75

Ask83.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.17

volume0

Intrest0

Strike

282.5

Last Price75.9Nov 05, 2026

Change

-0%

Bid83.25

Ask86

volume0

Intrest0

Last Price0.38Nov 05, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest57

Strike

285

Last Price80.06Nov 05, 2026

Change

-0%

Bid86.25

Ask88.65

volume0

Intrest0

Last Price0.18Nov 03, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest36

Strike

287.5

Last Price81.25Nov 05, 2026

Change

-0%

Bid88.75

Ask91.15

volume0

Intrest0

Last Price0.16Nov 03, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest34

Strike

290

Last Price85.08Nov 05, 2026

Change

-0%

Bid90.75

Ask93.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.96

volume0

Intrest0

Strike

292.5

Last Price-

Change

Bid93.25

Ask96.55

volume0

Intrest0

Last Price0.1Nov 03, 2026

Change

-0%

Bid-

Ask1.56

volume0

Intrest6

Strike

295

Last Price-

Change

Bid95.75

Ask98.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.16

volume0

Intrest0

Strike

297.5

Last Price-

Change

Bid98.25

Ask101.3

volume0

Intrest0

Last Price0.1Nov 03, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest31

Strike

300

Last Price65.4Oct 29, 2026

Change

-0%

Bid100.75

Ask104.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.16

volume0

Intrest0

Strike

302.5

Last Price-

Change

Bid103.25

Ask106.2

volume0

Intrest0

Last Price0.12Nov 02, 2026

Change

-0%

Bid-

Ask2.16

volume0

Intrest2

Strike

305

Last Price-

Change

Bid106

Ask108.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.16

volume0

Intrest0

Strike

307.5

Last Price83.45Nov 04, 2026

Change

-0%

Bid108.25

Ask111.55

volume0

Intrest0

Last Price1.85Oct 30, 2026

Change

-0%

Bid-

Ask2.16

volume0

Intrest1

Strike

310

Last Price-

Change

Bid110.75

Ask113.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

312.5

Last Price-

Change

Bid113.25

Ask116.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.16

volume0

Intrest0

Strike

315

Last Price-

Change

Bid115.75

Ask118.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

317.5

Last Price-

Change

Bid118.25

Ask121.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

320

Last Price-

Change

Bid120.75

Ask123.9

volume0

Intrest0

Last Price0.02Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

322.5

Last Price-

Change

Bid123.25

Ask126.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

325

Last Price-

Change

Bid125.75

Ask128.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

330

Last Price-

Change

Bid130.75

Ask134

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

335

Last Price70.15Oct 27, 2026

Change

-0%

Bid136.1

Ask138.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

340

Last Price-

Change

Bid140.75

Ask143.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

345

Last Price-

Change

Bid145.75

Ask149.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.14

volume0

Intrest0

Strike

350

Last Price-

Change

Bid150.75

Ask153.95

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.14

volume0

Intrest0

Strike

355

Last Price102.6Oct 26, 2026

Change

-0%

Bid155.75

Ask159

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.14

volume0

Intrest0

Strike

360

Last Price-

Change

Bid160.75

Ask164.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.14

volume0

Intrest0

Strike

365

Last Price-

Change

Bid165.75

Ask169

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

370

Last Price-

Change

Bid170.75

Ask174.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.14

volume0

Intrest0

Strike

375

Last Price167.7Nov 05, 2026

Change

-0%

Bid176.25

Ask178.65

volume0

Intrest0

Last Price0.15Oct 28, 2026

Change

-0%

Bid-

Ask2.14

volume0

Intrest8

Strike

380

Last Price-

Change

Bid180.75

Ask183.8

volume0

Intrest0

Zscaler Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Zscaler Options