Options Chain for ZSCALER INC COM (ZS) - $225.78 as of 10/13/2026 10:16:45 AM 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 | 164.00 | 167.90 | 165.95 | 139.50 | 0.00 | 0.00% | 2.77 | 0 | 20 | 2.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 65.00 | 159.05 | 163.00 | 161.03 | 79.91 | 0.00 | 0.00% | 2.48 | 0 | 54 | 2.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/12/2026 4:00:05 PM EST |
| 70.00 | 154.00 | 158.20 | 156.10 | 140.05 | 0.00 | 0.00% | 2.23 | 0 | 69 | 2.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 75.00 | 149.10 | 153.15 | 151.13 | 104.04 | 0.00 | 0.00% | 2.02 | 0 | 57 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/12/2026 4:00:05 PM EST |
| 80.00 | 144.10 | 148.20 | 146.15 | 114.25 | 0.00 | 0.00% | 1.83 | 0 | 41 | 2.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/12/2026 4:00:05 PM EST |
| 85.00 | 139.15 | 143.20 | 141.18 | 108.20 | 0.00 | 0.00% | 1.66 | 0 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:05 PM EST |
| 90.00 | 134.15 | 138.20 | 136.18 | 124.55 | 0.00 | 0.00% | 1.51 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:05 PM EST |
| 95.00 | 129.20 | 133.30 | 131.25 | 56.30 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/12/2026 4:00:05 PM EST |
| 100.00 | 124.25 | 128.05 | 126.15 | 116.49 | 0.00 | 0.00% | 1.26 | 0 | 32 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:05 PM EST |
| 105.00 | 119.25 | 123.25 | 121.25 | 105.35 | 0.00 | 0.00% | 1.15 | 0 | 28 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 110.00 | 114.25 | 118.10 | 116.18 | 91.88 | 0.00 | 0.00% | 1.06 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 115.00 | 109.80 | 112.65 | 111.23 | 86.29 | 0.00 | 0.00% | 0.97 | 0 | 29 | 1.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 120.00 | 104.80 | 108.20 | 106.50 | 90.50 | 0.00 | 0.00% | 0.89 | 0 | 58 | 1.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 125.00 | 99.85 | 102.65 | 101.25 | 69.87 | 0.00 | 0.00% | 0.81 | 0 | 75 | 1.10 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 4:00:05 PM EST |
| 130.00 | 94.40 | 98.25 | 96.33 | 101.18 | +10.20 | +11.22% | 0.74 | 4 | 45 | 1.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 135.00 | 89.90 | 93.30 | 91.60 | 95.75 | 0.00 | 0.00% | 0.68 | 0 | 182 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 140.00 | 84.95 | 88.30 | 86.63 | 79.00 | 0.00 | 0.00% | 0.62 | 0 | 211 | 1.05 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/12/2026 4:00:05 PM EST |
| 145.00 | 80.00 | 83.35 | 81.68 | 66.71 | 0.00 | 0.00% | 0.56 | 0 | 49 | 0.97 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/12/2026 4:00:05 PM EST |
| 150.00 | 74.65 | 78.45 | 76.55 | 80.58 | +14.89 | +22.67% | 0.51 | 1 | 169 | 0.94 | 1.00 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 155.00 | 70.15 | 73.55 | 71.85 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 135 | 0.89 | 0.99 | 0.00 | -0.02 | 9/14/2026 | 10/12/2026 4:00:05 PM EST |
| 160.00 | 65.30 | 68.65 | 66.98 | 72.40 | +7.60 | +11.73% | 0.42 | 1 | 136 | 0.83 | 0.99 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 165.00 | 60.40 | 63.15 | 61.78 | 66.20 | +14.75 | +28.67% | 0.37 | 2 | 115 | 0.73 | 0.98 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 170.00 | 55.20 | 59.10 | 57.15 | 61.50 | 0.00 | 0.00% | 0.34 | 0 | 1,440 | 0.75 | 0.97 | 0.00 | -0.05 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 175.00 | 51.00 | 53.70 | 52.35 | 55.00 | 0.00 | 0.00% | 0.30 | 0 | 258 | 0.66 | 0.95 | 0.00 | -0.06 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 180.00 | 45.95 | 49.85 | 47.90 | 56.05 | 0.00 | 0.00% | 0.27 | 0 | 695 | 0.68 | 0.93 | 0.00 | -0.08 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 185.00 | 41.50 | 45.35 | 43.43 | 47.80 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.47 | 0.91 | 0.00 | -0.09 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 190.00 | 37.60 | 41.05 | 39.33 | 45.61 | 0.00 | 0.00% | 0.21 | 0 | 817 | 0.51 | 0.88 | 0.01 | -0.11 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 195.00 | 33.50 | 36.00 | 34.75 | 37.25 | -2.75 | -6.88% | 0.18 | 8 | 198 | 0.49 | 0.84 | 0.01 | -0.13 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 200.00 | 30.20 | 31.80 | 31.00 | 31.00 | -7.38 | -19.23% | 0.15 | 151 | 749 | 0.50 | 0.80 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 210.00 | 22.25 | 25.05 | 23.65 | 25.00 | -4.26 | -14.56% | 0.11 | 61 | 738 | 0.48 | 0.71 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 220.00 | 16.80 | 19.50 | 18.15 | 17.73 | -6.31 | -26.25% | 0.08 | 49 | 2,709 | 0.50 | 0.61 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 230.00 | 12.10 | 14.50 | 13.30 | 13.45 | -4.43 | -24.78% | 0.06 | 113 | 1,718 | 0.50 | 0.50 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 240.00 | 9.00 | 9.70 | 9.35 | 9.50 | -3.95 | -29.37% | 0.04 | 228 | 1,492 | 0.49 | 0.40 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 250.00 | 5.65 | 7.60 | 6.63 | 6.64 | -2.96 | -30.84% | 0.03 | 166 | 1,308 | 0.50 | 0.31 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 260.00 | 4.00 | 4.95 | 4.48 | 4.70 | -1.94 | -29.22% | 0.02 | 181 | 882 | 0.50 | 0.23 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 270.00 | 2.76 | 4.10 | 3.43 | 3.22 | -1.58 | -32.92% | 0.01 | 129 | 2,345 | 0.52 | 0.17 | 0.01 | -0.13 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 280.00 | 1.57 | 2.53 | 2.05 | 3.05 | -0.20 | -6.16% | 0.01 | 2 | 226 | 0.50 | 0.12 | 0.01 | -0.10 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 290.00 | 1.09 | 2.22 | 1.66 | 1.72 | -0.60 | -25.87% | 0.01 | 3 | 29 | 0.53 | 0.08 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 300.00 | 0.80 | 1.20 | 1.00 | 1.13 | -0.42 | -27.10% | 0.00 | 10 | 82 | 0.54 | 0.06 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 310.00 | 0.17 | 1.30 | 0.74 | 0.70 | -0.51 | -42.15% | 0.00 | 12 | 1 | 0.52 | 0.04 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 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 | 2.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/12/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/12/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 522 | 0.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 1,107 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 135.00 | 0.03 | 0.12 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 111 | 0.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 858 | 0.59 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 21 | 353 | 0.61 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 150.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 18 | 557 | 0.54 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 155.00 | 0.06 | 0.56 | 0.31 | 0.21 | +0.04 | +23.53% | 0.00 | 5 | 999 | 0.56 | -0.01 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.60 | 0.35 | 0.26 | -0.03 | -10.35% | 0.00 | 35 | 384 | 0.53 | -0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 165.00 | 0.30 | 0.69 | 0.50 | 0.41 | -0.05 | -10.87% | 0.00 | 36 | 485 | 0.54 | -0.02 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 170.00 | 0.48 | 0.80 | 0.64 | 0.70 | +0.07 | +11.12% | 0.00 | 91 | 597 | 0.52 | -0.03 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 175.00 | 0.68 | 1.00 | 0.84 | 0.89 | +0.04 | +4.71% | 0.00 | 154 | 319 | 0.51 | -0.05 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 180.00 | 1.09 | 1.46 | 1.28 | 1.18 | +0.11 | +10.28% | 0.01 | 27 | 558 | 0.51 | -0.07 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 185.00 | 1.59 | 1.96 | 1.78 | 1.88 | +0.21 | +12.58% | 0.01 | 32 | 368 | 0.50 | -0.09 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 190.00 | 2.21 | 2.68 | 2.45 | 2.45 | +0.20 | +8.89% | 0.01 | 80 | 1,174 | 0.50 | -0.12 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 195.00 | 3.05 | 3.55 | 3.30 | 3.25 | +0.32 | +10.93% | 0.02 | 21 | 204 | 0.50 | -0.16 | 0.01 | -0.13 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 200.00 | 4.20 | 4.70 | 4.45 | 4.30 | +0.77 | +21.82% | 0.02 | 85 | 913 | 0.50 | -0.20 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 210.00 | 6.80 | 7.70 | 7.25 | 7.25 | +1.45 | +25.00% | 0.03 | 51 | 354 | 0.50 | -0.29 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 220.00 | 10.70 | 12.05 | 11.38 | 11.57 | +1.59 | +15.94% | 0.05 | 86 | 125 | 0.50 | -0.39 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 230.00 | 15.75 | 17.45 | 16.60 | 15.65 | +1.75 | +12.59% | 0.07 | 24 | 129 | 0.51 | -0.50 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 240.00 | 21.50 | 23.70 | 22.60 | 20.55 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.50 | -0.60 | 0.01 | -0.20 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 250.00 | 29.05 | 31.05 | 30.05 | 26.43 | -1.11 | -4.04% | 0.12 | 2 | 14 | 0.52 | -0.69 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 260.00 | 36.30 | 39.90 | 38.10 | 91.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.15 | 9/10/2026 | 10/12/2026 4:00:05 PM EST |
| 270.00 | 44.60 | 48.55 | 46.58 | % | 0.17 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.13 | 10/12/2026 4:00:05 PM EST | |||
| 280.00 | 53.70 | 57.65 | 55.68 | 76.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.66 | -0.88 | 0.01 | -0.10 | 9/21/2026 | 10/12/2026 4:00:05 PM EST |
| 290.00 | 63.10 | 66.55 | 64.83 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.08 | 10/12/2026 4:00:05 PM EST | |||
| 300.00 | 73.30 | 76.60 | 74.95 | % | 0.25 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 10/12/2026 4:00:05 PM EST | |||
| 310.00 | 82.55 | 86.40 | 84.48 | % | 0.27 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 10/12/2026 4:00:05 PM EST |