Options Chain for ZSCALER INC COM (ZS) - $181.75 as of 8/24/2026 4:06:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.85 | 83.20 | 81.53 | % | 0.86 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 75.00 | 78.30 | 76.65 | % | 0.77 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 70.55 | 73.40 | 71.98 | % | 0.69 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 65.40 | 69.20 | 67.30 | % | 0.61 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 60.95 | 64.40 | 62.68 | % | 0.55 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 55.90 | 59.80 | 57.85 | % | 0.48 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 51.30 | 54.65 | 52.98 | % | 0.42 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.06 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 47.35 | 50.85 | 49.10 | % | 0.38 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 135.00 | 42.65 | 46.55 | 44.60 | % | 0.33 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 140.00 | 38.85 | 42.45 | 40.65 | % | 0.29 | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 145.00 | 34.70 | 38.00 | 36.35 | % | 0.25 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 150.00 | 31.15 | 35.00 | 33.08 | 36.68 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.68 | 0.78 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 28.10 | 31.50 | 29.80 | 32.36 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.68 | 0.74 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 160.00 | 24.45 | 28.05 | 26.25 | 33.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 0.70 | 0.01 | -0.15 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 165.00 | 21.85 | 24.70 | 23.28 | % | 0.14 | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.16 | 8/24/2026 3:59:54 PM EST | |||
| 170.00 | 20.40 | 21.00 | 20.70 | 20.40 | -3.13 | -13.31% | 0.12 | 5 | 17 | 0.66 | 0.61 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 175.00 | 16.70 | 18.60 | 17.65 | 18.92 | -0.67 | -3.42% | 0.10 | 4 | 5 | 0.63 | 0.56 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 180.00 | 14.85 | 17.10 | 15.98 | 16.75 | -1.10 | -6.17% | 0.09 | 4 | 6 | 0.65 | 0.52 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 185.00 | 12.95 | 15.40 | 14.18 | 14.80 | -0.52 | -3.40% | 0.08 | 22 | 8 | 0.66 | 0.48 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 190.00 | 10.80 | 13.65 | 12.23 | 12.89 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.65 | 0.43 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 195.00 | 9.05 | 12.15 | 10.60 | 10.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.39 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 200.00 | 7.75 | 10.45 | 9.10 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.64 | 0.36 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 210.00 | 6.50 | 8.35 | 7.43 | 7.07 | -1.44 | -16.93% | 0.04 | 10 | 22 | 0.67 | 0.29 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 220.00 | 4.55 | 5.85 | 5.20 | 5.30 | % | 0.02 | 22 | 0 | 0.66 | 0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 230.00 | 3.05 | 4.60 | 3.83 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.66 | 0.18 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 240.00 | 2.30 | 4.40 | 3.35 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.01 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 250.00 | 1.43 | 3.60 | 2.52 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.11 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 260.00 | 1.06 | 2.23 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.09 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 270.00 | 0.61 | 2.36 | 1.49 | 1.25 | -0.85 | -40.48% | 0.01 | 25 | 11 | 0.69 | 0.07 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 280.00 | 0.35 | 1.75 | 1.05 | 0.98 | -0.12 | -10.91% | 0.00 | 1 | 1 | 0.68 | 0.05 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.84 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.12 | 0.56 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 115.00 | 0.01 | 1.34 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.11 | 1.80 | 0.96 | 0.91 | -0.54 | -37.25% | 0.01 | 1 | 1 | 0.61 | -0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 125.00 | 0.98 | 2.41 | 1.70 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.06 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 1.34 | 2.64 | 1.99 | 1.70 | -0.15 | -8.11% | 0.02 | 2 | 17 | 0.65 | -0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 2.00 | 3.10 | 2.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.12 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 2.85 | 4.15 | 3.50 | 3.40 | +0.43 | +14.48% | 0.03 | 2 | 18 | 0.64 | -0.15 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 145.00 | 3.85 | 5.35 | 4.60 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.64 | -0.18 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 150.00 | 5.45 | 6.65 | 6.05 | 5.89 | +0.39 | +7.10% | 0.04 | 10 | 24 | 0.64 | -0.22 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 6.75 | 8.90 | 7.83 | 6.36 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | -0.26 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 160.00 | 8.00 | 10.35 | 9.18 | 9.16 | +0.76 | +9.05% | 0.06 | 1 | 2 | 0.63 | -0.30 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 165.00 | 10.20 | 12.55 | 11.38 | 9.90 | -0.60 | -5.72% | 0.07 | 3 | 12 | 0.64 | -0.35 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 170.00 | 12.35 | 14.80 | 13.58 | 13.15 | % | 0.08 | 27 | 0 | 0.64 | -0.39 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 175.00 | 14.75 | 17.15 | 15.95 | 15.86 | +0.89 | +5.95% | 0.09 | 4 | 156 | 0.63 | -0.44 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 180.00 | 18.45 | 20.05 | 19.25 | 16.80 | -3.04 | -15.33% | 0.11 | 1 | 266 | 0.65 | -0.48 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 185.00 | 20.40 | 23.80 | 22.10 | 20.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.52 | 0.01 | -0.17 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 190.00 | 23.65 | 26.70 | 25.18 | 20.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.57 | 0.01 | -0.17 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 195.00 | 26.55 | 30.40 | 28.48 | % | 0.15 | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.17 | 8/24/2026 3:59:54 PM EST | |||
| 200.00 | 30.15 | 32.60 | 31.38 | % | 0.16 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.16 | 8/24/2026 3:59:54 PM EST | |||
| 210.00 | 37.90 | 41.45 | 39.68 | % | 0.19 | 0 | 0 | 0.64 | -0.71 | 0.01 | -0.15 | 8/24/2026 3:59:54 PM EST | |||
| 220.00 | 46.75 | 50.15 | 48.45 | % | 0.22 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.13 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 54.90 | 58.80 | 56.85 | % | 0.25 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 240.00 | 63.90 | 67.85 | 65.88 | % | 0.27 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 250.00 | 73.25 | 77.15 | 75.20 | % | 0.30 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 260.00 | 82.85 | 86.50 | 84.68 | % | 0.33 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 270.00 | 92.70 | 95.95 | 94.33 | % | 0.35 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.06 | 8/24/2026 3:59:54 PM EST | |||
| 280.00 | 102.15 | 106.00 | 104.08 | % | 0.37 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.05 | 8/24/2026 3:59:54 PM EST |