Options Chain for ZSCALER INC COM (ZS) - $191.94 as of 9/17/2026 7:00:04 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 | 100.80 | 104.85 | 102.83 | % | 1.08 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 100.00 | 95.85 | 99.90 | 97.88 | 89.63 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:14 PM EST |
| 105.00 | 90.75 | 94.85 | 92.80 | % | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 110.00 | 85.95 | 89.60 | 87.78 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 115.00 | 80.95 | 84.65 | 82.80 | % | 0.72 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 120.00 | 76.00 | 79.65 | 77.83 | 54.00 | 0.00 | 0.00% | 0.65 | 0 | 38 | 1.15 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 125.00 | 71.40 | 74.90 | 73.15 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 130.00 | 66.85 | 69.95 | 68.40 | 60.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:14 PM EST |
| 135.00 | 61.50 | 65.00 | 63.25 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:14 PM EST | |||
| 140.00 | 57.20 | 59.90 | 58.55 | 47.25 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 145.00 | 51.75 | 54.40 | 53.08 | 39.19 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.84 | 0.98 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 150.00 | 47.55 | 49.45 | 48.50 | 46.47 | +3.97 | +9.35% | 0.32 | 1 | 40 | 0.78 | 0.97 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 155.00 | 42.20 | 45.00 | 43.60 | 44.62 | +5.82 | +15.00% | 0.28 | 1 | 35 | 0.76 | 0.95 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 160.00 | 37.60 | 40.60 | 39.10 | 33.75 | 0.00 | 0.00% | 0.24 | 0 | 93 | 0.74 | 0.92 | 0.00 | -0.07 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 165.00 | 32.90 | 35.60 | 34.25 | 33.25 | +0.70 | +2.16% | 0.21 | 2 | 127 | 0.65 | 0.89 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 170.00 | 29.65 | 31.35 | 30.50 | 29.03 | +0.53 | +1.86% | 0.18 | 26 | 448 | 0.58 | 0.85 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 175.00 | 24.75 | 27.50 | 26.13 | 26.82 | +2.23 | +9.07% | 0.15 | 53 | 470 | 0.55 | 0.81 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 180.00 | 22.10 | 23.95 | 23.03 | 21.26 | +1.78 | +9.14% | 0.13 | 5 | 490 | 0.58 | 0.75 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 185.00 | 18.30 | 20.15 | 19.23 | 18.10 | +2.02 | +12.57% | 0.10 | 10 | 740 | 0.56 | 0.69 | 0.01 | -0.18 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 190.00 | 15.60 | 17.30 | 16.45 | 15.72 | +2.22 | +16.45% | 0.09 | 14 | 563 | 0.57 | 0.63 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 195.00 | 11.95 | 15.00 | 13.48 | 13.03 | +1.86 | +16.66% | 0.07 | 89 | 184 | 0.55 | 0.56 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 200.00 | 11.10 | 11.80 | 11.45 | 11.35 | +1.82 | +19.10% | 0.06 | 428 | 2,106 | 0.57 | 0.50 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 210.00 | 6.15 | 8.75 | 7.45 | 6.90 | +0.45 | +6.98% | 0.04 | 224 | 719 | 0.56 | 0.38 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 220.00 | 4.60 | 5.35 | 4.98 | 4.64 | +0.36 | +8.42% | 0.02 | 1,705 | 1,972 | 0.57 | 0.28 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 230.00 | 3.00 | 4.05 | 3.53 | 3.20 | +0.51 | +18.96% | 0.02 | 139 | 495 | 0.59 | 0.20 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 240.00 | 1.68 | 2.47 | 2.08 | 2.04 | +0.32 | +18.61% | 0.01 | 241 | 218 | 0.58 | 0.14 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 250.00 | 1.45 | 1.70 | 1.58 | 1.40 | +0.15 | +12.00% | 0.01 | 325 | 152 | 0.62 | 0.09 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 260.00 | 0.85 | 1.18 | 1.02 | 1.00 | +0.99 | +9,900.00% | 0.00 | 3 | 45 | 0.62 | 0.06 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 270.00 | 0.30 | 1.21 | 0.76 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.64 | 0.04 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 280.00 | 0.21 | 0.53 | 0.37 | 0.38 | -0.12 | -24.00% | 0.00 | 16 | 108 | 0.62 | 0.03 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:14 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.94 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 125.00 | 0.01 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 157 | 0.73 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 135.00 | 0.07 | 0.25 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 99 | 0.62 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 140.00 | 0.01 | 0.39 | 0.20 | 0.18 | -0.03 | -14.29% | 0.00 | 14 | 486 | 0.54 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 145.00 | 0.13 | 0.65 | 0.39 | 0.50 | +0.03 | +6.39% | 0.00 | 17 | 168 | 0.59 | -0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 150.00 | 0.35 | 0.64 | 0.50 | 0.47 | -0.25 | -34.73% | 0.00 | 35 | 746 | 0.57 | -0.03 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 155.00 | 0.48 | 0.99 | 0.74 | 0.76 | -0.49 | -39.20% | 0.00 | 29 | 445 | 0.56 | -0.05 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 160.00 | 0.81 | 1.39 | 1.10 | 1.19 | -0.34 | -22.23% | 0.01 | 24 | 638 | 0.55 | -0.08 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 165.00 | 1.38 | 1.90 | 1.64 | 1.69 | -0.79 | -31.86% | 0.01 | 25 | 394 | 0.54 | -0.11 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 170.00 | 2.26 | 2.64 | 2.45 | 2.59 | -0.81 | -23.83% | 0.01 | 19 | 391 | 0.55 | -0.15 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 175.00 | 3.20 | 3.70 | 3.45 | 3.48 | -1.39 | -28.55% | 0.02 | 32 | 306 | 0.54 | -0.19 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 180.00 | 4.35 | 5.40 | 4.88 | 4.66 | -1.84 | -28.31% | 0.03 | 27 | 628 | 0.55 | -0.25 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 185.00 | 5.85 | 6.90 | 6.38 | 6.50 | -1.95 | -23.08% | 0.03 | 19 | 371 | 0.54 | -0.31 | 0.01 | -0.18 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 190.00 | 8.00 | 9.00 | 8.50 | 8.48 | -2.39 | -21.99% | 0.04 | 43 | 262 | 0.55 | -0.37 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 195.00 | 10.00 | 11.65 | 10.83 | 10.80 | -0.93 | -7.93% | 0.06 | 39 | 750 | 0.55 | -0.44 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 200.00 | 12.50 | 14.50 | 13.50 | 13.10 | -2.92 | -18.23% | 0.07 | 64 | 26 | 0.55 | -0.50 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 210.00 | 18.65 | 20.65 | 19.65 | 19.90 | -11.90 | -37.43% | 0.09 | 4 | 3 | 0.54 | -0.62 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 220.00 | 25.80 | 28.00 | 26.90 | 28.65 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.54 | -0.72 | 0.01 | -0.19 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 230.00 | 33.65 | 36.90 | 35.28 | % | 0.15 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.16 | 9/17/2026 4:00:14 PM EST | |||
| 240.00 | 43.30 | 45.75 | 44.53 | 51.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.57 | -0.86 | 0.01 | -0.13 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 250.00 | 52.15 | 55.05 | 53.60 | 61.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.76 | -0.91 | 0.01 | -0.10 | 9/15/2026 | 9/17/2026 4:00:14 PM EST |
| 260.00 | 62.00 | 64.60 | 63.30 | 91.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.07 | 9/4/2026 | 9/17/2026 4:00:14 PM EST |
| 270.00 | 71.85 | 74.35 | 73.10 | 80.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | -0.96 | 0.00 | -0.05 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 280.00 | 81.25 | 84.20 | 82.73 | % | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 9/17/2026 4:00:14 PM EST |