Options Chain for ZSCALER INC COM (ZS) - $165.00 as of 8/7/2026 8:39:40 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 | 107.05 | 110.20 | 108.63 | 71.93 | 0.00 | 0.00% | 1.81 | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 102.00 | 105.50 | 103.75 | 79.91 | 0.00 | 0.00% | 1.60 | 0 | 54 | 1.10 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 8/6/2026 3:59:50 PM EST |
| 70.00 | 97.50 | 100.50 | 99.00 | 80.80 | 0.00 | 0.00% | 1.41 | 0 | 70 | 1.03 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 92.50 | 95.65 | 94.08 | 58.62 | 0.00 | 0.00% | 1.25 | 0 | 58 | 0.96 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 87.50 | 90.85 | 89.18 | 45.02 | 0.00 | 0.00% | 1.11 | 0 | 40 | 0.91 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 8/6/2026 3:59:50 PM EST |
| 85.00 | 82.70 | 85.90 | 84.30 | 50.97 | 0.00 | 0.00% | 0.99 | 0 | 16 | 0.84 | 0.97 | 0.00 | -0.03 | 6/15/2026 | 8/6/2026 3:59:50 PM EST |
| 90.00 | 78.00 | 81.20 | 79.60 | 59.63 | 0.00 | 0.00% | 0.88 | 0 | 3 | 0.82 | 0.96 | 0.00 | -0.04 | 7/27/2026 | 8/6/2026 3:59:50 PM EST |
| 95.00 | 73.35 | 76.60 | 74.98 | 56.30 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.80 | 0.95 | 0.00 | -0.04 | 7/16/2026 | 8/6/2026 3:59:50 PM EST |
| 100.00 | 68.75 | 71.50 | 70.13 | 55.00 | 0.00 | 0.00% | 0.70 | 0 | 28 | 0.77 | 0.93 | 0.00 | -0.05 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 105.00 | 64.35 | 67.65 | 66.00 | 60.03 | 0.00 | 0.00% | 0.63 | 0 | 24 | 0.61 | 0.92 | 0.00 | -0.05 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 110.00 | 60.00 | 63.20 | 61.60 | 56.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 0.63 | 0.90 | 0.00 | -0.06 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 115.00 | 55.85 | 59.00 | 57.43 | 42.00 | 0.00 | 0.00% | 0.50 | 0 | 25 | 0.63 | 0.88 | 0.00 | -0.07 | 7/16/2026 | 8/6/2026 3:59:50 PM EST |
| 120.00 | 51.80 | 54.90 | 53.35 | 49.00 | 0.00 | 0.00% | 0.44 | 0 | 43 | 0.63 | 0.85 | 0.00 | -0.07 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 125.00 | 47.85 | 51.05 | 49.45 | 33.45 | 0.00 | 0.00% | 0.40 | 0 | 84 | 0.65 | 0.83 | 0.00 | -0.08 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 130.00 | 44.05 | 47.30 | 45.68 | 41.95 | 0.00 | 0.00% | 0.35 | 0 | 45 | 0.64 | 0.80 | 0.00 | -0.09 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 135.00 | 40.50 | 43.35 | 41.93 | 38.45 | 0.00 | 0.00% | 0.31 | 0 | 187 | 0.64 | 0.77 | 0.01 | -0.09 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 140.00 | 38.50 | 39.25 | 38.88 | 38.70 | +3.95 | +11.37% | 0.28 | 2 | 312 | 0.65 | 0.74 | 0.01 | -0.10 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 145.00 | 33.90 | 36.75 | 35.33 | 33.23 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.64 | 0.70 | 0.01 | -0.10 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 150.00 | 31.25 | 33.65 | 32.45 | 28.73 | 0.00 | 0.00% | 0.22 | 0 | 175 | 0.64 | 0.67 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 155.00 | 28.05 | 30.85 | 29.45 | 29.81 | +3.41 | +12.92% | 0.19 | 2 | 119 | 0.64 | 0.63 | 0.01 | -0.11 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 160.00 | 25.40 | 28.10 | 26.75 | 23.06 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.64 | 0.60 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 165.00 | 22.90 | 25.60 | 24.25 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.64 | 0.56 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 170.00 | 20.60 | 23.65 | 22.13 | 22.40 | +2.58 | +13.02% | 0.13 | 7 | 1,417 | 0.64 | 0.53 | 0.01 | -0.11 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 175.00 | 20.10 | 21.20 | 20.65 | 20.59 | +4.03 | +24.34% | 0.12 | 21 | 111 | 0.64 | 0.49 | 0.01 | -0.11 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 180.00 | 18.00 | 19.25 | 18.63 | 18.83 | +3.75 | +24.87% | 0.10 | 2 | 578 | 0.64 | 0.46 | 0.01 | -0.11 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 185.00 | 14.90 | 17.50 | 16.20 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.63 | 0.43 | 0.01 | -0.11 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 190.00 | 14.65 | 15.95 | 15.30 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 502 | 0.63 | 0.40 | 0.01 | -0.11 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 195.00 | 12.40 | 14.50 | 13.45 | 10.06 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.63 | 0.37 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 200.00 | 11.85 | 13.00 | 12.43 | 12.45 | +2.15 | +20.88% | 0.06 | 8 | 493 | 0.63 | 0.34 | 0.01 | -0.10 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 210.00 | 10.00 | 10.90 | 10.45 | 10.00 | -0.50 | -4.77% | 0.05 | 1 | 149 | 0.64 | 0.29 | 0.01 | -0.09 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 220.00 | 7.35 | 9.00 | 8.18 | 8.32 | +0.92 | +12.44% | 0.04 | 1 | 402 | 0.63 | 0.25 | 0.01 | -0.09 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 230.00 | 5.85 | 7.45 | 6.65 | 5.79 | 0.00 | 0.00% | 0.03 | 0 | 641 | 0.64 | 0.21 | 0.01 | -0.08 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 240.00 | 4.50 | 6.25 | 5.38 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | 0.18 | 0.00 | -0.07 | 7/28/2026 | 8/6/2026 3:59:50 PM EST |
| 250.00 | 3.75 | 5.30 | 4.53 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.64 | 0.15 | 0.00 | -0.06 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 260.00 | 2.82 | 4.40 | 3.61 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.12 | 0.00 | -0.06 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 270.00 | 2.40 | 3.60 | 3.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2,259 | 0.64 | 0.10 | 0.00 | -0.05 | 8/4/2026 | 8/6/2026 3:59:50 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 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.00 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.02 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 8/6/2026 3:59:50 PM EST |
| 70.00 | 0.01 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.82 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.76 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.94 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 0.20 | 0.93 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.72 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 85.00 | 0.17 | 0.97 | 0.57 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.03 | 0.00 | -0.03 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 90.00 | 0.58 | 1.26 | 0.92 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.71 | -0.04 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 95.00 | 0.66 | 1.57 | 1.12 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.73 | -0.05 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 100.00 | 1.20 | 1.80 | 1.50 | 1.60 | -0.17 | -9.61% | 0.01 | 1 | 766 | 0.67 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 105.00 | 1.69 | 2.49 | 2.09 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.69 | -0.08 | 0.00 | -0.05 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 110.00 | 2.50 | 3.30 | 2.90 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.66 | -0.10 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 115.00 | 2.81 | 3.90 | 3.36 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.66 | -0.12 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 120.00 | 4.00 | 4.90 | 4.45 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.64 | -0.15 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 125.00 | 4.80 | 5.90 | 5.35 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.65 | -0.17 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 130.00 | 6.00 | 7.30 | 6.65 | 6.46 | -1.16 | -15.23% | 0.05 | 1 | 1,345 | 0.66 | -0.20 | 0.00 | -0.09 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 135.00 | 7.40 | 8.55 | 7.98 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.63 | -0.23 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 140.00 | 8.80 | 10.25 | 9.53 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.66 | -0.26 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 145.00 | 10.75 | 12.30 | 11.53 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.64 | -0.30 | 0.01 | -0.10 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 150.00 | 12.60 | 14.00 | 13.30 | 15.39 | 0.00 | 0.00% | 0.09 | 0 | 337 | 0.64 | -0.33 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 155.00 | 14.55 | 16.50 | 15.53 | 17.84 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.63 | -0.37 | 0.01 | -0.11 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 160.00 | 17.00 | 19.00 | 18.00 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.63 | -0.40 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 165.00 | 19.40 | 21.85 | 20.63 | 33.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.63 | -0.44 | 0.01 | -0.11 | 7/22/2026 | 8/6/2026 3:59:50 PM EST |
| 170.00 | 22.05 | 24.60 | 23.33 | 27.23 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.63 | -0.47 | 0.01 | -0.11 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 175.00 | 25.05 | 27.50 | 26.28 | 26.14 | -3.36 | -11.39% | 0.15 | 2 | 12 | 0.63 | -0.51 | 0.01 | -0.11 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 180.00 | 28.05 | 30.55 | 29.30 | 39.91 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.63 | -0.54 | 0.01 | -0.11 | 7/29/2026 | 8/6/2026 3:59:50 PM EST |
| 185.00 | 31.25 | 33.80 | 32.53 | 45.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.63 | -0.57 | 0.01 | -0.11 | 7/20/2026 | 8/6/2026 3:59:50 PM EST |
| 190.00 | 34.65 | 37.05 | 35.85 | 62.83 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.63 | -0.60 | 0.01 | -0.11 | 6/15/2026 | 8/6/2026 3:59:50 PM EST |
| 195.00 | 38.25 | 40.55 | 39.40 | 35.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.63 | -0.63 | 0.01 | -0.10 | 5/26/2026 | 8/6/2026 3:59:50 PM EST |
| 200.00 | 41.75 | 44.35 | 43.05 | 58.76 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.63 | -0.66 | 0.01 | -0.10 | 7/1/2026 | 8/6/2026 3:59:50 PM EST |
| 210.00 | 49.60 | 52.00 | 50.80 | 44.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | -0.71 | 0.01 | -0.09 | 5/26/2026 | 8/6/2026 3:59:50 PM EST |
| 220.00 | 57.65 | 60.10 | 58.88 | 82.75 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.63 | -0.75 | 0.01 | -0.09 | 7/13/2026 | 8/6/2026 3:59:50 PM EST |
| 230.00 | 66.10 | 68.60 | 67.35 | % | 0.29 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.08 | 8/6/2026 3:59:50 PM EST | |||
| 240.00 | 74.50 | 77.60 | 76.05 | % | 0.32 | 0 | 0 | 0.62 | -0.82 | 0.00 | -0.07 | 8/6/2026 3:59:50 PM EST | |||
| 250.00 | 83.60 | 86.65 | 85.13 | 126.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.06 | 6/25/2026 | 8/6/2026 3:59:50 PM EST |
| 260.00 | 92.70 | 95.85 | 94.28 | 110.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.63 | -0.88 | 0.00 | -0.06 | 7/20/2026 | 8/6/2026 3:59:50 PM EST |
| 270.00 | 102.05 | 105.25 | 103.65 | % | 0.38 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.05 | 8/6/2026 3:59:50 PM EST |