Options Chain for ZSCALER INC COM (ZS) - $193.05 as of 9/27/2026 11:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 131.65 | 135.60 | 133.63 | 134.50 | +18.77 | +16.22% | 2.23 | 8 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 65.00 | 126.65 | 130.85 | 128.75 | 79.91 | 0.00 | 0.00% | 1.98 | 0 | 54 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 4:00:05 PM EST |
| 70.00 | 121.75 | 125.90 | 123.83 | 80.80 | 0.00 | 0.00% | 1.77 | 0 | 70 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/25/2026 4:00:05 PM EST |
| 75.00 | 116.75 | 120.90 | 118.83 | 104.04 | 0.00 | 0.00% | 1.58 | 0 | 57 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:05 PM EST |
| 80.00 | 111.80 | 116.00 | 113.90 | 114.25 | 0.00 | 0.00% | 1.42 | 0 | 41 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:05 PM EST |
| 85.00 | 106.85 | 111.00 | 108.93 | 108.20 | 0.00 | 0.00% | 1.28 | 0 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:05 PM EST |
| 90.00 | 102.25 | 105.45 | 103.85 | 72.85 | 0.00 | 0.00% | 1.15 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:05 PM EST |
| 95.00 | 97.75 | 100.75 | 99.25 | 56.30 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 4:00:05 PM EST |
| 100.00 | 92.30 | 95.45 | 93.88 | 105.70 | -9.27 | -8.07% | 0.94 | 6 | 28 | 1.14 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 105.00 | 87.45 | 90.85 | 89.15 | 82.65 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.11 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/25/2026 4:00:05 PM EST |
| 110.00 | 82.70 | 86.10 | 84.40 | 83.90 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/25/2026 4:00:05 PM EST |
| 115.00 | 77.75 | 80.85 | 79.30 | 66.55 | 0.00 | 0.00% | 0.69 | 0 | 23 | 0.97 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/25/2026 4:00:05 PM EST |
| 120.00 | 72.70 | 75.90 | 74.30 | 74.83 | 0.00 | 0.00% | 0.62 | 0 | 58 | 0.90 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 9/25/2026 4:00:05 PM EST |
| 125.00 | 68.20 | 71.30 | 69.75 | 69.87 | 0.00 | 0.00% | 0.56 | 0 | 75 | 0.88 | 0.98 | 0.00 | -0.03 | 9/15/2026 | 9/25/2026 4:00:05 PM EST |
| 130.00 | 63.55 | 66.60 | 65.08 | 75.19 | 0.00 | 0.00% | 0.50 | 0 | 42 | 0.81 | 0.98 | 0.00 | -0.04 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 135.00 | 58.65 | 61.85 | 60.25 | 72.55 | 0.00 | 0.00% | 0.45 | 0 | 185 | 0.76 | 0.97 | 0.00 | -0.05 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 140.00 | 54.20 | 57.20 | 55.70 | 57.86 | -17.64 | -23.37% | 0.40 | 2 | 270 | 0.73 | 0.95 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 145.00 | 49.50 | 52.70 | 51.10 | 70.66 | 0.00 | 0.00% | 0.35 | 0 | 49 | 0.31 | 0.94 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 150.00 | 45.45 | 48.00 | 46.73 | 47.52 | -10.40 | -17.96% | 0.31 | 11 | 170 | 0.41 | 0.91 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 155.00 | 40.75 | 44.00 | 42.38 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 135 | 0.42 | 0.89 | 0.00 | -0.10 | 9/14/2026 | 9/25/2026 4:00:05 PM EST |
| 160.00 | 36.75 | 39.30 | 38.03 | 39.60 | -16.94 | -29.97% | 0.24 | 2 | 135 | 0.43 | 0.86 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 165.00 | 33.50 | 35.50 | 34.50 | 34.80 | -18.44 | -34.64% | 0.21 | 1 | 115 | 0.46 | 0.83 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 170.00 | 29.65 | 32.55 | 31.10 | 33.40 | -16.60 | -33.20% | 0.18 | 3 | 1,462 | 0.48 | 0.79 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 175.00 | 26.65 | 29.20 | 27.93 | 29.18 | -15.99 | -35.40% | 0.16 | 12 | 258 | 0.50 | 0.75 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 180.00 | 23.00 | 25.70 | 24.35 | 25.21 | -16.74 | -39.91% | 0.14 | 13 | 713 | 0.49 | 0.70 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 185.00 | 20.15 | 23.25 | 21.70 | 22.50 | -14.20 | -38.70% | 0.12 | 9 | 127 | 0.50 | 0.66 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 190.00 | 18.45 | 20.00 | 19.23 | 19.00 | -14.80 | -43.79% | 0.10 | 254 | 808 | 0.51 | 0.61 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 195.00 | 15.75 | 16.80 | 16.28 | 16.50 | -14.00 | -45.91% | 0.08 | 166 | 141 | 0.50 | 0.57 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 200.00 | 14.00 | 15.90 | 14.95 | 14.71 | -14.44 | -49.54% | 0.07 | 353 | 758 | 0.53 | 0.52 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 210.00 | 10.60 | 11.35 | 10.98 | 11.35 | -11.47 | -50.27% | 0.05 | 210 | 404 | 0.52 | 0.43 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 220.00 | 7.95 | 8.30 | 8.13 | 8.16 | -9.84 | -54.67% | 0.04 | 476 | 2,161 | 0.53 | 0.35 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 230.00 | 6.00 | 6.60 | 6.30 | 6.58 | -7.32 | -52.67% | 0.03 | 497 | 1,855 | 0.54 | 0.28 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 240.00 | 3.95 | 5.00 | 4.48 | 4.63 | -6.77 | -59.39% | 0.02 | 189 | 1,013 | 0.54 | 0.23 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 250.00 | 3.25 | 4.20 | 3.73 | 3.47 | -4.83 | -58.20% | 0.01 | 59 | 290 | 0.57 | 0.18 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 260.00 | 2.36 | 2.89 | 2.63 | 2.71 | -3.99 | -59.56% | 0.01 | 54 | 511 | 0.57 | 0.14 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 270.00 | 1.56 | 2.40 | 1.98 | 1.90 | -3.30 | -63.47% | 0.01 | 30 | 1,941 | 0.57 | 0.11 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 280.00 | 1.38 | 1.89 | 1.64 | 1.50 | -2.50 | -62.50% | 0.01 | 15 | 189 | 0.60 | 0.09 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 290.00 | 0.88 | 1.80 | 1.34 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.07 | 0.00 | -0.06 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 300.00 | 0.38 | 2.07 | 1.23 | 1.00 | -0.93 | -48.19% | 0.00 | 5 | 2 | 0.62 | 0.06 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.08 | 0.54 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.89 | 0.95 | 1.06 | +0.98 | +1,225.00% | 0.01 | 1 | 153 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.62 | 0.81 | 1.08 | +0.75 | +227.28% | 0.01 | 1 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.15 | -93.75% | 0.01 | 2 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.93 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.96 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.64 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.69 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.81 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.61 | 0.31 | 0.23 | +0.05 | +27.78% | 0.00 | 35 | 722 | 0.64 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.82 | 0.41 | 0.35 | +0.18 | +105.89% | 0.00 | 14 | 414 | 0.68 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 130.00 | 0.15 | 1.12 | 0.64 | 0.46 | +0.12 | +35.30% | 0.00 | 1 | 1,140 | 0.58 | -0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 135.00 | 0.31 | 1.37 | 0.84 | 0.74 | +0.37 | +100.00% | 0.01 | 4 | 114 | 0.58 | -0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 140.00 | 0.75 | 1.39 | 1.07 | 1.03 | +0.47 | +83.93% | 0.01 | 20 | 886 | 0.57 | -0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 145.00 | 1.34 | 1.67 | 1.51 | 1.50 | +0.69 | +85.19% | 0.01 | 117 | 305 | 0.57 | -0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 150.00 | 1.72 | 2.20 | 1.96 | 1.97 | +0.99 | +101.02% | 0.01 | 174 | 488 | 0.56 | -0.09 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 155.00 | 2.30 | 2.94 | 2.62 | 2.74 | +1.44 | +110.77% | 0.02 | 85 | 986 | 0.56 | -0.11 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 160.00 | 3.30 | 3.80 | 3.55 | 3.49 | +1.49 | +74.50% | 0.02 | 113 | 353 | 0.56 | -0.14 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 165.00 | 4.35 | 4.90 | 4.63 | 4.65 | +2.22 | +91.36% | 0.03 | 43 | 451 | 0.57 | -0.17 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 170.00 | 5.55 | 6.75 | 6.15 | 6.10 | +3.11 | +104.02% | 0.04 | 56 | 491 | 0.57 | -0.21 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 175.00 | 6.65 | 8.20 | 7.43 | 7.78 | +3.93 | +102.08% | 0.04 | 69 | 311 | 0.56 | -0.25 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 180.00 | 9.30 | 10.05 | 9.68 | 9.66 | +4.71 | +95.16% | 0.05 | 115 | 459 | 0.58 | -0.30 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 185.00 | 10.60 | 12.95 | 11.78 | 10.94 | +4.79 | +77.89% | 0.06 | 27 | 299 | 0.58 | -0.34 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 190.00 | 14.00 | 14.55 | 14.28 | 14.30 | +6.70 | +88.16% | 0.08 | 152 | 269 | 0.59 | -0.39 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 195.00 | 14.95 | 18.00 | 16.48 | 16.30 | +6.35 | +63.82% | 0.08 | 66 | 99 | 0.58 | -0.43 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 200.00 | 17.90 | 21.20 | 19.55 | 19.20 | +8.05 | +72.20% | 0.10 | 40 | 547 | 0.59 | -0.48 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 210.00 | 24.45 | 27.60 | 26.03 | 25.00 | +8.93 | +55.57% | 0.12 | 4 | 86 | 0.60 | -0.57 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 220.00 | 31.70 | 34.65 | 33.18 | 31.50 | +10.65 | +51.08% | 0.15 | 33 | 68 | 0.61 | -0.65 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 230.00 | 39.70 | 42.90 | 41.30 | 29.06 | 0.00 | 0.00% | 0.18 | 0 | 68 | 0.63 | -0.72 | 0.01 | -0.14 | 9/23/2026 | 9/25/2026 4:00:05 PM EST |
| 240.00 | 48.20 | 51.05 | 49.63 | 47.20 | +5.50 | +13.19% | 0.21 | 158 | 57 | 0.64 | -0.77 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 250.00 | 57.15 | 60.25 | 58.70 | 56.40 | +6.60 | +13.26% | 0.23 | 2 | 10 | 0.66 | -0.82 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 260.00 | 67.10 | 69.45 | 68.28 | 91.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.09 | 9/10/2026 | 9/25/2026 4:00:05 PM EST |
| 270.00 | 75.85 | 79.05 | 77.45 | % | 0.29 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.08 | 9/25/2026 4:00:05 PM EST | |||
| 280.00 | 86.20 | 88.65 | 87.43 | 76.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.76 | -0.91 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 290.00 | 95.25 | 98.45 | 96.85 | % | 0.33 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.06 | 9/25/2026 4:00:05 PM EST | |||
| 300.00 | 105.10 | 108.15 | 106.63 | % | 0.36 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.05 | 9/25/2026 4:00:05 PM EST |