Options Chain for ZSCALER INC COM (ZS) - $177.80 as of 9/3/2026 10:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 36.15 | 39.80 | 37.98 | % | 0.26 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 146.00 | 35.35 | 39.05 | 37.20 | % | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 147.00 | 34.65 | 38.35 | 36.50 | % | 0.25 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 148.00 | 33.85 | 37.65 | 35.75 | % | 0.24 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 149.00 | 33.20 | 36.95 | 35.08 | % | 0.24 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 150.00 | 33.00 | 36.20 | 34.60 | % | 0.23 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 152.50 | 30.75 | 34.50 | 32.63 | % | 0.21 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 155.00 | 28.95 | 32.80 | 30.88 | % | 0.20 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 157.50 | 27.35 | 31.20 | 29.28 | % | 0.19 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 160.00 | 25.75 | 29.65 | 27.70 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 162.50 | 24.25 | 28.05 | 26.15 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 165.00 | 22.80 | 26.60 | 24.70 | % | 0.15 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 167.50 | 21.40 | 25.20 | 23.30 | % | 0.14 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 20.05 | 23.85 | 21.95 | 22.60 | % | 0.13 | 10 | 0 | 0.66 | 0.63 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 172.50 | 18.80 | 21.90 | 20.35 | % | 0.12 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 17.55 | 21.35 | 19.45 | 21.55 | % | 0.11 | 1 | 0 | 0.67 | 0.59 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 177.50 | 16.45 | 20.00 | 18.23 | 18.00 | % | 0.10 | 4 | 0 | 0.67 | 0.56 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 180.00 | 15.35 | 19.15 | 17.25 | 17.90 | % | 0.10 | 2 | 0 | 0.67 | 0.54 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 182.50 | 14.15 | 18.15 | 16.15 | % | 0.09 | 0 | 0 | 0.67 | 0.52 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 13.25 | 17.05 | 15.15 | 14.50 | % | 0.08 | 10 | 0 | 0.67 | 0.50 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 187.50 | 12.30 | 16.10 | 14.20 | 14.41 | % | 0.08 | 1 | 0 | 0.67 | 0.48 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 190.00 | 11.45 | 15.25 | 13.35 | 12.43 | % | 0.07 | 1 | 0 | 0.68 | 0.46 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 192.50 | 10.70 | 14.45 | 12.58 | % | 0.07 | 0 | 0 | 0.68 | 0.43 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 195.00 | 9.80 | 13.70 | 11.75 | 10.19 | % | 0.06 | 1 | 0 | 0.68 | 0.41 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 197.50 | 9.05 | 13.00 | 11.03 | % | 0.06 | 0 | 0 | 0.68 | 0.39 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 9.65 | 11.40 | 10.53 | 10.50 | % | 0.05 | 3 | 0 | 0.69 | 0.38 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 202.50 | 7.65 | 11.60 | 9.63 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 205.00 | 7.00 | 10.90 | 8.95 | 8.47 | % | 0.04 | 2 | 0 | 0.68 | 0.34 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 207.50 | 6.40 | 10.35 | 8.38 | % | 0.04 | 0 | 0 | 0.68 | 0.32 | 0.01 | -0.16 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 3.60 | 4.70 | 4.15 | 4.45 | % | 0.03 | 2 | 0 | 0.66 | -0.16 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 146.00 | 2.52 | 6.45 | 4.49 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 147.00 | 2.80 | 6.70 | 4.75 | 5.00 | % | 0.03 | 1 | 0 | 0.66 | -0.17 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 148.00 | 3.10 | 6.85 | 4.98 | 5.20 | % | 0.03 | 2 | 0 | 0.66 | -0.18 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 149.00 | 3.35 | 7.25 | 5.30 | 5.58 | % | 0.04 | 1 | 0 | 0.66 | -0.19 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 150.00 | 4.25 | 6.00 | 5.13 | 4.53 | % | 0.03 | 5 | 0 | 0.64 | -0.19 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 152.50 | 4.40 | 8.30 | 6.35 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.01 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 155.00 | 5.20 | 9.05 | 7.13 | % | 0.05 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 157.50 | 6.05 | 9.85 | 7.95 | % | 0.05 | 0 | 0 | 0.67 | -0.26 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 160.00 | 7.00 | 10.90 | 8.95 | 8.51 | % | 0.06 | 2 | 0 | 0.68 | -0.28 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 162.50 | 8.00 | 11.90 | 9.95 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 165.00 | 9.05 | 12.70 | 10.88 | 10.66 | % | 0.07 | 70 | 0 | 0.67 | -0.32 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 167.50 | 10.15 | 13.90 | 12.03 | % | 0.07 | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 11.35 | 13.65 | 12.50 | 13.01 | % | 0.07 | 51 | 0 | 0.65 | -0.37 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 172.50 | 12.55 | 16.35 | 14.45 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 13.85 | 17.65 | 15.75 | 15.00 | % | 0.09 | 2 | 0 | 0.68 | -0.41 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 177.50 | 15.15 | 18.95 | 17.05 | 16.80 | % | 0.10 | 1 | 0 | 0.68 | -0.44 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 180.00 | 16.55 | 20.25 | 18.40 | % | 0.10 | 0 | 0 | 0.68 | -0.46 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 182.50 | 18.05 | 21.85 | 19.95 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 19.55 | 23.35 | 21.45 | % | 0.12 | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 187.50 | 21.15 | 24.90 | 23.03 | % | 0.12 | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 190.00 | 22.80 | 26.55 | 24.68 | % | 0.13 | 0 | 0 | 0.69 | -0.54 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 192.50 | 24.50 | 28.20 | 26.35 | % | 0.14 | 0 | 0 | 0.69 | -0.57 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 195.00 | 26.15 | 29.90 | 28.03 | % | 0.14 | 0 | 0 | 0.69 | -0.59 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 197.50 | 28.00 | 31.70 | 29.85 | % | 0.15 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 29.90 | 32.00 | 30.95 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 202.50 | 31.65 | 35.30 | 33.48 | % | 0.17 | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 205.00 | 33.55 | 37.20 | 35.38 | % | 0.17 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 207.50 | 35.50 | 39.10 | 37.30 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST |