Options Chain for ZSCALER INC COM (ZS) - $199.57 as of 10/1/2026 4:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 31.75 | 35.50 | 33.63 | % | 0.20 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.12 | 10/1/2026 4:00:13 PM EST | |||
| 175.00 | 28.00 | 31.70 | 29.85 | % | 0.17 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.14 | 10/1/2026 4:00:13 PM EST | |||
| 177.50 | 26.20 | 29.95 | 28.08 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.15 | 10/1/2026 4:00:13 PM EST | |||
| 180.00 | 24.45 | 28.20 | 26.33 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.15 | 10/1/2026 4:00:13 PM EST | |||
| 182.50 | 22.85 | 26.60 | 24.73 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.16 | 10/1/2026 4:00:13 PM EST | |||
| 185.00 | 21.30 | 25.00 | 23.15 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 187.50 | 19.65 | 23.45 | 21.55 | % | 0.11 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 190.00 | 18.15 | 22.00 | 20.08 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 192.50 | 17.10 | 20.65 | 18.88 | % | 0.10 | 0 | 0 | 0.56 | 0.62 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 195.00 | 15.90 | 19.00 | 17.45 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 197.50 | 14.35 | 18.10 | 16.23 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 200.00 | 13.00 | 16.95 | 14.98 | % | 0.07 | 0 | 0 | 0.55 | 0.54 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 202.50 | 12.25 | 15.85 | 14.05 | % | 0.07 | 0 | 0 | 0.56 | 0.51 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 205.00 | 11.10 | 14.80 | 12.95 | % | 0.06 | 0 | 0 | 0.56 | 0.49 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 207.50 | 10.20 | 13.85 | 12.03 | % | 0.06 | 0 | 0 | 0.56 | 0.46 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 210.00 | 9.20 | 12.95 | 11.08 | % | 0.05 | 0 | 0 | 0.56 | 0.44 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 212.50 | 8.50 | 12.10 | 10.30 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 215.00 | 7.65 | 11.35 | 9.50 | % | 0.04 | 0 | 0 | 0.56 | 0.39 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 217.50 | 7.05 | 10.60 | 8.83 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 220.00 | 6.05 | 9.95 | 8.00 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 222.50 | 6.20 | 9.30 | 7.75 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 225.00 | 5.15 | 8.70 | 6.93 | 7.27 | % | 0.03 | 2 | 0 | 0.57 | 0.31 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 230.00 | 4.35 | 7.70 | 6.03 | 6.20 | % | 0.03 | 2 | 0 | 0.58 | 0.27 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 235.00 | 3.45 | 6.80 | 5.13 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.01 | -0.15 | 10/1/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 2.65 | 4.70 | 3.68 | 3.70 | % | 0.02 | 1 | 0 | 0.54 | -0.17 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 175.00 | 3.35 | 6.45 | 4.90 | 4.85 | % | 0.03 | 2 | 0 | 0.54 | -0.21 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 177.50 | 3.60 | 7.35 | 5.48 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.15 | 10/1/2026 4:00:13 PM EST | |||
| 180.00 | 4.35 | 7.80 | 6.08 | 5.96 | % | 0.03 | 1 | 0 | 0.53 | -0.26 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 182.50 | 5.25 | 8.45 | 6.85 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.01 | -0.16 | 10/1/2026 4:00:13 PM EST | |||
| 185.00 | 7.15 | 9.45 | 8.30 | 7.00 | % | 0.04 | 2 | 0 | 0.55 | -0.31 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 187.50 | 7.10 | 10.80 | 8.95 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 190.00 | 8.80 | 10.80 | 9.80 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 192.50 | 9.75 | 12.15 | 10.95 | % | 0.06 | 0 | 0 | 0.54 | -0.38 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 195.00 | 10.90 | 13.65 | 12.28 | % | 0.06 | 0 | 0 | 0.54 | -0.41 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 197.50 | 11.70 | 15.60 | 13.65 | % | 0.07 | 0 | 0 | 0.55 | -0.44 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 200.00 | 13.05 | 16.95 | 15.00 | % | 0.07 | 0 | 0 | 0.55 | -0.46 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 202.50 | 14.45 | 17.75 | 16.10 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 205.00 | 16.00 | 19.25 | 17.63 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 207.50 | 17.45 | 20.85 | 19.15 | % | 0.09 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 210.00 | 19.05 | 22.60 | 20.83 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.19 | 10/1/2026 4:00:13 PM EST | |||
| 212.50 | 20.70 | 24.50 | 22.60 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 215.00 | 22.45 | 26.20 | 24.33 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 217.50 | 24.20 | 27.95 | 26.08 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 220.00 | 26.05 | 29.80 | 27.93 | % | 0.13 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.18 | 10/1/2026 4:00:13 PM EST | |||
| 222.50 | 27.90 | 31.65 | 29.78 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 225.00 | 29.85 | 33.60 | 31.73 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.17 | 10/1/2026 4:00:13 PM EST | |||
| 230.00 | 33.85 | 37.45 | 35.65 | % | 0.15 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.16 | 10/1/2026 4:00:13 PM EST | |||
| 235.00 | 37.95 | 41.55 | 39.75 | % | 0.17 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.15 | 10/1/2026 4:00:13 PM EST |