Options Chain for ZSCALER INC COM (ZS) - $187.40 as of 8/14/2026 7:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 92.30 | 96.15 | 94.23 | % | 1.05 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 95.00 | 87.30 | 91.20 | 89.25 | % | 0.94 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 100.00 | 82.35 | 86.15 | 84.25 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 105.00 | 77.40 | 81.30 | 79.35 | % | 0.76 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 110.00 | 72.55 | 76.45 | 74.50 | % | 0.68 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 115.00 | 67.80 | 71.60 | 69.70 | % | 0.61 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 120.00 | 63.25 | 66.75 | 65.00 | % | 0.54 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:46 PM EST | |||
| 125.00 | 58.30 | 62.10 | 60.20 | % | 0.48 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 130.00 | 53.80 | 57.50 | 55.65 | 57.75 | % | 0.43 | 2 | 0 | 0.86 | 0.94 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 135.00 | 49.10 | 53.00 | 51.05 | % | 0.38 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.09 | 8/14/2026 3:59:46 PM EST | |||
| 140.00 | 44.85 | 48.65 | 46.75 | % | 0.33 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.10 | 8/14/2026 3:59:46 PM EST | |||
| 145.00 | 41.20 | 44.50 | 42.85 | % | 0.30 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 150.00 | 37.05 | 40.45 | 38.75 | % | 0.26 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.13 | 8/14/2026 3:59:46 PM EST | |||
| 152.50 | 34.75 | 38.60 | 36.68 | % | 0.24 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 155.00 | 32.90 | 36.75 | 34.83 | 36.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.81 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 157.50 | 31.60 | 34.80 | 33.20 | % | 0.21 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.15 | 8/14/2026 3:59:46 PM EST | |||
| 160.00 | 29.90 | 33.10 | 31.50 | % | 0.20 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 162.50 | 28.20 | 31.40 | 29.80 | % | 0.18 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 165.00 | 26.55 | 29.80 | 28.18 | % | 0.17 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 167.50 | 25.15 | 28.25 | 26.70 | % | 0.16 | 0 | 0 | 0.65 | 0.70 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 23.70 | 26.75 | 25.23 | % | 0.15 | 0 | 0 | 0.65 | 0.68 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 172.50 | 22.05 | 25.30 | 23.68 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 175.00 | 21.05 | 23.95 | 22.50 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 177.50 | 19.55 | 22.65 | 21.10 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 180.00 | 18.35 | 21.25 | 19.80 | 20.82 | % | 0.11 | 1 | 0 | 0.65 | 0.59 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 182.50 | 17.40 | 20.20 | 18.80 | % | 0.10 | 0 | 0 | 0.66 | 0.57 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 16.35 | 18.35 | 17.35 | 18.93 | +0.43 | +2.33% | 0.09 | 1 | 3 | 0.64 | 0.55 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 187.50 | 15.30 | 17.80 | 16.55 | 14.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.53 | 0.01 | -0.20 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 190.00 | 14.30 | 16.70 | 15.50 | 16.52 | -0.39 | -2.31% | 0.08 | 5 | 1 | 0.65 | 0.51 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 192.50 | 13.40 | 16.00 | 14.70 | % | 0.08 | 0 | 0 | 0.66 | 0.48 | 0.01 | -0.20 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 12.60 | 15.20 | 13.90 | % | 0.07 | 0 | 0 | 0.67 | 0.46 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 197.50 | 11.50 | 14.25 | 12.88 | % | 0.07 | 0 | 0 | 0.66 | 0.44 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 10.50 | 13.60 | 12.05 | 13.50 | 0.00 | 0.00% | 0.06 | 11 | 5 | 0.66 | 0.42 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 205.00 | 9.15 | 11.75 | 10.45 | 10.20 | % | 0.05 | 1 | 0 | 0.66 | 0.38 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 210.00 | 8.35 | 10.85 | 9.60 | 10.37 | -0.28 | -2.63% | 0.05 | 1 | 3 | 0.68 | 0.35 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 220.00 | 5.75 | 8.55 | 7.15 | 7.00 | % | 0.03 | 11 | 0 | 0.67 | 0.28 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 230.00 | 4.35 | 6.25 | 5.30 | 5.44 | % | 0.02 | 3 | 0 | 0.67 | 0.23 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.04 | 8/14/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 130.00 | 0.01 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.07 | 8/14/2026 3:59:46 PM EST | |||
| 135.00 | 0.12 | 2.20 | 1.16 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.09 | 8/14/2026 3:59:46 PM EST | |||
| 140.00 | 1.82 | 3.05 | 2.44 | 2.24 | % | 0.02 | 50 | 0 | 0.66 | -0.10 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 145.00 | 2.48 | 4.95 | 3.72 | % | 0.03 | 0 | 0 | 0.69 | -0.13 | 0.00 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 150.00 | 2.03 | 5.65 | 3.84 | 4.03 | -0.73 | -15.34% | 0.03 | 2 | 2 | 0.62 | -0.16 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 152.50 | 2.94 | 6.45 | 4.70 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 155.00 | 4.45 | 6.40 | 5.43 | % | 0.04 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 157.50 | 3.85 | 7.80 | 5.83 | % | 0.04 | 0 | 0 | 0.64 | -0.21 | 0.01 | -0.15 | 8/14/2026 3:59:46 PM EST | |||
| 160.00 | 4.80 | 8.10 | 6.45 | 6.44 | % | 0.04 | 5 | 0 | 0.63 | -0.23 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 162.50 | 6.65 | 9.30 | 7.98 | % | 0.05 | 0 | 0 | 0.67 | -0.25 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 165.00 | 7.50 | 9.55 | 8.53 | 8.18 | % | 0.05 | 2 | 0 | 0.65 | -0.27 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 167.50 | 7.75 | 10.85 | 9.30 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 9.15 | 11.85 | 10.50 | 9.54 | -0.46 | -4.60% | 0.06 | 1 | 1 | 0.66 | -0.32 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 172.50 | 10.40 | 12.75 | 11.58 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 175.00 | 11.25 | 13.85 | 12.55 | 12.53 | % | 0.07 | 3 | 0 | 0.65 | -0.36 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 177.50 | 12.35 | 14.50 | 13.43 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.64 | -0.38 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 180.00 | 13.25 | 16.25 | 14.75 | 14.65 | -0.06 | -0.41% | 0.08 | 9 | 7 | 0.65 | -0.41 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 182.50 | 14.40 | 17.25 | 15.83 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 16.20 | 18.55 | 17.38 | % | 0.09 | 0 | 0 | 0.65 | -0.45 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 187.50 | 17.25 | 20.15 | 18.70 | % | 0.10 | 0 | 0 | 0.65 | -0.47 | 0.01 | -0.20 | 8/14/2026 3:59:46 PM EST | |||
| 190.00 | 18.75 | 22.15 | 20.45 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.01 | -0.20 | 8/14/2026 3:59:46 PM EST | |||
| 192.50 | 20.55 | 23.40 | 21.98 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.01 | -0.20 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 21.95 | 25.25 | 23.60 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 197.50 | 23.35 | 26.70 | 25.03 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 25.40 | 28.40 | 26.90 | % | 0.13 | 0 | 0 | 0.66 | -0.58 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 205.00 | 28.65 | 32.30 | 30.48 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 210.00 | 32.65 | 36.20 | 34.43 | % | 0.16 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 220.00 | 40.60 | 43.60 | 42.10 | % | 0.19 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 230.00 | 48.60 | 52.05 | 50.33 | % | 0.22 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.15 | 8/14/2026 3:59:46 PM EST |