Options Chain for ZSCALER INC COM (ZS) - $178.37 as of 9/2/2026 3:56:57 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 | 81.35 | 85.40 | 83.38 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:58 PM EST | |||
| 95.00 | 76.55 | 80.45 | 78.50 | % | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:58 PM EST | |||
| 100.00 | 71.60 | 75.50 | 73.55 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 9/2/2026 1:58:58 PM EST | |||
| 105.00 | 66.70 | 70.50 | 68.60 | % | 0.65 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 9/2/2026 1:58:58 PM EST | |||
| 110.00 | 61.80 | 65.70 | 63.75 | % | 0.58 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 9/2/2026 1:58:58 PM EST | |||
| 115.00 | 56.80 | 60.90 | 58.85 | % | 0.51 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 9/2/2026 1:58:58 PM EST | |||
| 120.00 | 52.30 | 56.00 | 54.15 | % | 0.45 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.05 | 9/2/2026 1:58:58 PM EST | |||
| 125.00 | 47.65 | 51.40 | 49.53 | % | 0.40 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.05 | 9/2/2026 1:58:58 PM EST | |||
| 130.00 | 43.10 | 46.90 | 45.00 | % | 0.35 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.08 | 9/2/2026 1:58:58 PM EST | |||
| 135.00 | 38.70 | 42.50 | 40.60 | % | 0.30 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.09 | 9/2/2026 1:58:58 PM EST | |||
| 140.00 | 34.50 | 38.40 | 36.45 | % | 0.26 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.11 | 9/2/2026 1:58:58 PM EST | |||
| 145.00 | 30.50 | 34.20 | 32.35 | % | 0.22 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.13 | 9/2/2026 1:58:58 PM EST | |||
| 150.00 | 26.70 | 30.80 | 28.75 | % | 0.19 | 0 | 0 | 0.69 | 0.78 | 0.01 | -0.15 | 9/2/2026 1:58:58 PM EST | |||
| 152.50 | 25.00 | 29.00 | 27.00 | % | 0.18 | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.16 | 9/2/2026 1:58:58 PM EST | |||
| 155.00 | 22.60 | 27.30 | 24.95 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.17 | 9/2/2026 1:58:58 PM EST | |||
| 157.50 | 21.60 | 25.80 | 23.70 | 29.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.71 | 0.01 | -0.18 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 160.00 | 20.05 | 24.15 | 22.10 | % | 0.14 | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.19 | 9/2/2026 1:58:58 PM EST | |||
| 162.50 | 19.40 | 22.10 | 20.75 | % | 0.13 | 0 | 0 | 0.69 | 0.66 | 0.01 | -0.19 | 9/2/2026 1:58:58 PM EST | |||
| 165.00 | 17.50 | 19.75 | 18.63 | % | 0.11 | 0 | 0 | 0.69 | 0.63 | 0.01 | -0.20 | 9/2/2026 1:58:58 PM EST | |||
| 167.50 | 16.60 | 18.95 | 17.78 | % | 0.11 | 0 | 0 | 0.68 | 0.60 | 0.01 | -0.20 | 9/2/2026 1:58:58 PM EST | |||
| 170.00 | 15.40 | 18.45 | 16.93 | 19.30 | % | 0.10 | 2 | 0 | 0.70 | 0.58 | 0.01 | -0.21 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 172.50 | 14.60 | 16.75 | 15.68 | 26.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.55 | 0.01 | -0.21 | 8/27/2026 | 9/2/2026 1:58:58 PM EST |
| 175.00 | 13.45 | 15.55 | 14.50 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.69 | 0.53 | 0.01 | -0.21 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 177.50 | 12.40 | 15.20 | 13.80 | 16.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.50 | 0.01 | -0.21 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 180.00 | 11.00 | 13.50 | 12.25 | % | 0.07 | 0 | 0 | 0.69 | 0.48 | 0.01 | -0.21 | 9/2/2026 1:58:58 PM EST | |||
| 182.50 | 10.05 | 13.30 | 11.68 | % | 0.06 | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.21 | 9/2/2026 1:58:58 PM EST | |||
| 185.00 | 9.15 | 11.75 | 10.45 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | 0.43 | 0.01 | -0.21 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 187.50 | 8.45 | 11.10 | 9.78 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | 0.41 | 0.01 | -0.21 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 190.00 | 7.75 | 11.00 | 9.38 | 10.20 | -6.07 | -37.31% | 0.05 | 1 | 3 | 0.71 | 0.38 | 0.01 | -0.20 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 192.50 | 7.15 | 9.40 | 8.28 | 8.10 | % | 0.04 | 10 | 0 | 0.69 | 0.36 | 0.01 | -0.20 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 195.00 | 6.25 | 9.35 | 7.80 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.71 | 0.34 | 0.01 | -0.20 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 197.50 | 5.75 | 9.05 | 7.40 | % | 0.04 | 0 | 0 | 0.71 | 0.32 | 0.01 | -0.19 | 9/2/2026 1:58:58 PM EST | |||
| 200.00 | 4.90 | 7.90 | 6.40 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.69 | 0.30 | 0.01 | -0.19 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 202.50 | 4.35 | 7.65 | 6.00 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.18 | 9/2/2026 1:58:58 PM EST | |||
| 205.00 | 4.25 | 7.70 | 5.98 | % | 0.03 | 0 | 0 | 0.72 | 0.27 | 0.01 | -0.18 | 9/2/2026 1:58:58 PM EST | |||
| 207.50 | 3.90 | 7.10 | 5.50 | % | 0.03 | 0 | 0 | 0.72 | 0.25 | 0.01 | -0.17 | 9/2/2026 1:58:58 PM EST | |||
| 210.00 | 3.65 | 5.95 | 4.80 | 4.57 | -1.18 | -20.53% | 0.02 | 3 | 1 | 0.71 | 0.23 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 215.00 | 2.92 | 5.90 | 4.41 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.20 | 0.01 | -0.15 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 220.00 | 2.59 | 3.45 | 3.02 | 3.45 | -2.80 | -44.80% | 0.01 | 4 | 1 | 0.71 | 0.18 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 225.00 | 1.81 | 4.70 | 3.26 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.01 | -0.13 | 9/2/2026 1:58:58 PM EST | |||
| 230.00 | 1.24 | 4.00 | 2.62 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.13 | 0.01 | -0.12 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 235.00 | 0.77 | 3.65 | 2.21 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.11 | 0.00 | -0.11 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 240.00 | 0.23 | 3.45 | 1.84 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.10 | 0.00 | -0.09 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 245.00 | 0.00 | 4.95 | 2.48 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.00 | -0.08 | 9/2/2026 1:58:58 PM EST | |||
| 250.00 | 0.00 | 4.95 | 2.48 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.00 | -0.07 | 9/2/2026 1:58:58 PM EST | |||
| 255.00 | 0.00 | 4.95 | 2.48 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.00 | -0.06 | 9/2/2026 1:58:58 PM EST | |||
| 260.00 | 0.00 | 3.05 | 1.53 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.05 | 0.00 | -0.06 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 265.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.00 | -0.05 | 9/2/2026 1:58:58 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.04 | 9/2/2026 1:58:58 PM EST | |||
| 275.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.04 | 9/2/2026 1:58:58 PM EST | |||
| 280.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.03 | 9/2/2026 1:58:58 PM EST | |||
| 285.00 | 0.00 | 1.95 | 0.98 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 1:58:58 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 | 4.95 | 2.48 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:58 PM EST | |||
| 95.00 | 0.00 | 4.95 | 2.48 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:58 PM EST | |||
| 100.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 9/2/2026 1:58:58 PM EST | |||
| 105.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.02 | 9/2/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 9/2/2026 1:58:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | 0.35 | % | 0.01 | 1 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.39 | % | 0.00 | 1 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 125.00 | 0.27 | 1.00 | 0.64 | 0.69 | -0.42 | -37.84% | 0.01 | 11 | 32 | 0.62 | -0.05 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.08 | 9/2/2026 1:58:58 PM EST | |||
| 135.00 | 0.61 | 3.35 | 1.98 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.10 | 0.00 | -0.09 | 8/28/2026 | 9/2/2026 1:58:58 PM EST |
| 140.00 | 2.15 | 3.50 | 2.83 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.66 | -0.14 | 0.01 | -0.11 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 145.00 | 3.10 | 5.20 | 4.15 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.17 | 0.01 | -0.13 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 150.00 | 3.80 | 6.50 | 5.15 | 5.22 | % | 0.03 | 2 | 0 | 0.67 | -0.22 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 152.50 | 5.20 | 7.30 | 6.25 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.69 | -0.24 | 0.01 | -0.16 | 8/28/2026 | 9/2/2026 1:58:58 PM EST |
| 155.00 | 5.75 | 8.65 | 7.20 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.70 | -0.27 | 0.01 | -0.17 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 157.50 | 6.75 | 9.20 | 7.98 | 7.50 | +2.40 | +47.06% | 0.05 | 2 | 3 | 0.69 | -0.29 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 160.00 | 7.85 | 10.00 | 8.93 | 9.00 | +3.25 | +56.53% | 0.06 | 2 | 3 | 0.69 | -0.32 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 162.50 | 8.25 | 11.60 | 9.93 | % | 0.06 | 0 | 0 | 0.67 | -0.34 | 0.01 | -0.19 | 9/2/2026 1:58:58 PM EST | |||
| 165.00 | 9.00 | 12.05 | 10.53 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.67 | -0.37 | 0.01 | -0.20 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 167.50 | 11.00 | 12.35 | 11.68 | 11.95 | % | 0.07 | 2 | 0 | 0.69 | -0.40 | 0.01 | -0.20 | 9/2/2026 | 9/2/2026 1:58:58 PM EST | |
| 170.00 | 12.15 | 14.55 | 13.35 | 9.49 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.69 | -0.42 | 0.01 | -0.21 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 172.50 | 13.60 | 16.45 | 15.03 | % | 0.09 | 0 | 0 | 0.70 | -0.45 | 0.01 | -0.21 | 9/2/2026 1:58:58 PM EST | |||
| 175.00 | 15.65 | 16.65 | 16.15 | 15.30 | +5.00 | +48.55% | 0.09 | 1 | 1 | 0.70 | -0.47 | 0.01 | -0.21 | 9/2/2026 | 9/2/2026 1:58:58 PM EST |
| 177.50 | 16.85 | 18.90 | 17.88 | 14.11 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.50 | 0.01 | -0.21 | 9/1/2026 | 9/2/2026 1:58:58 PM EST |
| 180.00 | 17.60 | 20.05 | 18.83 | 11.68 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.68 | -0.52 | 0.01 | -0.21 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 182.50 | 19.00 | 22.10 | 20.55 | % | 0.11 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.21 | 9/2/2026 1:58:58 PM EST | |||
| 185.00 | 20.75 | 24.15 | 22.45 | 14.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | -0.57 | 0.01 | -0.21 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 187.50 | 22.50 | 24.45 | 23.48 | % | 0.13 | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.21 | 9/2/2026 1:58:58 PM EST | |||
| 190.00 | 24.30 | 27.05 | 25.68 | % | 0.14 | 0 | 0 | 0.70 | -0.62 | 0.01 | -0.20 | 9/2/2026 1:58:58 PM EST | |||
| 192.50 | 26.30 | 29.20 | 27.75 | % | 0.14 | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.20 | 9/2/2026 1:58:58 PM EST | |||
| 195.00 | 28.00 | 30.60 | 29.30 | 19.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.66 | 0.01 | -0.20 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 197.50 | 29.00 | 33.40 | 31.20 | 21.18 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.69 | -0.68 | 0.01 | -0.19 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 200.00 | 31.00 | 35.50 | 33.25 | 22.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | -0.70 | 0.01 | -0.19 | 8/31/2026 | 9/2/2026 1:58:58 PM EST |
| 202.50 | 33.00 | 37.15 | 35.08 | % | 0.17 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.18 | 9/2/2026 1:58:58 PM EST | |||
| 205.00 | 35.00 | 39.20 | 37.10 | % | 0.18 | 0 | 0 | 0.70 | -0.73 | 0.01 | -0.18 | 9/2/2026 1:58:58 PM EST | |||
| 207.50 | 37.00 | 41.50 | 39.25 | % | 0.19 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.17 | 9/2/2026 1:58:58 PM EST | |||
| 210.00 | 39.00 | 43.60 | 41.30 | % | 0.20 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.17 | 9/2/2026 1:58:58 PM EST | |||
| 215.00 | 43.60 | 47.35 | 45.48 | % | 0.21 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.15 | 9/2/2026 1:58:58 PM EST | |||
| 220.00 | 48.25 | 51.75 | 50.00 | % | 0.23 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.14 | 9/2/2026 1:58:58 PM EST | |||
| 225.00 | 52.50 | 56.30 | 54.40 | % | 0.24 | 0 | 0 | 0.88 | -0.85 | 0.01 | -0.13 | 9/2/2026 1:58:58 PM EST | |||
| 230.00 | 57.00 | 61.30 | 59.15 | % | 0.26 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.12 | 9/2/2026 1:58:58 PM EST | |||
| 235.00 | 61.60 | 65.90 | 63.75 | % | 0.27 | 0 | 0 | 0.90 | -0.89 | 0.00 | -0.11 | 9/2/2026 1:58:58 PM EST | |||
| 240.00 | 66.35 | 70.50 | 68.43 | % | 0.29 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.09 | 9/2/2026 1:58:58 PM EST | |||
| 245.00 | 71.35 | 75.70 | 73.53 | 61.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.95 | -0.92 | 0.00 | -0.08 | 8/28/2026 | 9/2/2026 1:58:58 PM EST |
| 250.00 | 76.50 | 80.50 | 78.50 | % | 0.31 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.07 | 9/2/2026 1:58:58 PM EST | |||
| 255.00 | 81.30 | 85.50 | 83.40 | % | 0.33 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.06 | 9/2/2026 1:58:58 PM EST | |||
| 260.00 | 85.65 | 89.90 | 87.78 | % | 0.34 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.06 | 9/2/2026 1:58:58 PM EST | |||
| 265.00 | 90.55 | 94.70 | 92.63 | % | 0.35 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.05 | 9/2/2026 1:58:58 PM EST | |||
| 270.00 | 95.50 | 99.50 | 97.50 | % | 0.36 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 9/2/2026 1:58:58 PM EST | |||
| 275.00 | 100.50 | 104.70 | 102.60 | % | 0.37 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.04 | 9/2/2026 1:58:58 PM EST | |||
| 280.00 | 105.35 | 109.50 | 107.43 | % | 0.38 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.03 | 9/2/2026 1:58:58 PM EST | |||
| 285.00 | 110.30 | 114.50 | 112.40 | % | 0.39 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 9/2/2026 1:58:58 PM EST |