Options Chain for ZSCALER INC COM (ZS) - $217.65 as of 10/9/2026 7:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 122.50 | 126.50 | 124.50 | % | 1.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 117.65 | 121.45 | 119.55 | % | 1.04 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 112.80 | 116.50 | 114.65 | % | 0.96 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 107.70 | 111.75 | 109.73 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 102.90 | 106.55 | 104.73 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 135.00 | 97.80 | 101.60 | 99.70 | 96.95 | % | 0.74 | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 140.00 | 92.90 | 96.75 | 94.83 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 88.15 | 91.75 | 89.95 | % | 0.62 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 150.00 | 83.35 | 87.00 | 85.18 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 155.00 | 78.60 | 82.20 | 80.40 | % | 0.52 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 160.00 | 73.70 | 77.60 | 75.65 | % | 0.47 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 68.95 | 72.65 | 70.80 | % | 0.43 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.06 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 64.25 | 68.05 | 66.15 | 63.62 | % | 0.39 | 1 | 0 | 0.77 | 0.95 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 175.00 | 59.75 | 63.50 | 61.63 | % | 0.35 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.08 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 55.15 | 59.00 | 57.08 | % | 0.32 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.09 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 50.85 | 54.90 | 52.88 | % | 0.29 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.11 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 46.75 | 50.15 | 48.45 | 43.70 | % | 0.26 | 3 | 0 | 0.57 | 0.87 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 195.00 | 42.55 | 46.50 | 44.53 | 28.34 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.58 | 0.84 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 38.80 | 41.85 | 40.33 | 38.23 | % | 0.20 | 46 | 0 | 0.56 | 0.81 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 205.00 | 34.95 | 38.90 | 36.93 | 27.52 | % | 0.18 | 10 | 0 | 0.57 | 0.78 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 210.00 | 31.55 | 35.00 | 33.28 | 31.27 | +8.69 | +38.49% | 0.16 | 1 | 11 | 0.56 | 0.74 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 215.00 | 28.20 | 31.55 | 29.88 | 27.94 | +9.29 | +49.82% | 0.14 | 3 | 1 | 0.56 | 0.70 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 25.10 | 28.65 | 26.88 | 24.77 | +9.35 | +60.64% | 0.12 | 2 | 1 | 0.56 | 0.66 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 225.00 | 22.25 | 25.60 | 23.93 | 22.84 | +9.39 | +69.82% | 0.11 | 6 | 1 | 0.55 | 0.62 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 230.00 | 19.70 | 23.00 | 21.35 | 19.92 | +8.79 | +78.98% | 0.09 | 50 | 2 | 0.56 | 0.58 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 235.00 | 17.30 | 20.55 | 18.93 | 16.17 | % | 0.08 | 6 | 0 | 0.55 | 0.54 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 240.00 | 15.10 | 18.45 | 16.78 | 15.28 | +3.78 | +32.87% | 0.07 | 3 | 1 | 0.55 | 0.50 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 245.00 | 13.10 | 16.25 | 14.68 | 13.54 | % | 0.06 | 1 | 0 | 0.55 | 0.46 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 250.00 | 12.90 | 13.75 | 13.33 | 12.58 | +5.28 | +72.33% | 0.05 | 18 | 10 | 0.56 | 0.42 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 255.00 | 9.65 | 12.70 | 11.18 | 10.95 | % | 0.04 | 4 | 0 | 0.55 | 0.38 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 260.00 | 8.20 | 11.60 | 9.90 | 9.07 | +1.77 | +24.25% | 0.04 | 3 | 1 | 0.55 | 0.35 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 265.00 | 6.90 | 10.35 | 8.63 | 8.40 | % | 0.03 | 1 | 0 | 0.55 | 0.31 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 270.00 | 5.70 | 9.00 | 7.35 | 6.10 | % | 0.03 | 2 | 0 | 0.55 | 0.28 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 275.00 | 4.65 | 8.30 | 6.48 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.01 | -0.16 | 10/9/2026 4:00:03 PM EST | |||
| 280.00 | 3.75 | 6.80 | 5.28 | 3.65 | % | 0.02 | 1 | 0 | 0.54 | 0.22 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 285.00 | 2.99 | 6.60 | 4.80 | 5.00 | % | 0.02 | 5 | 0 | 0.55 | 0.20 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.01 | 1.25 | 0.63 | 0.36 | % | 0.00 | 1 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 150.00 | 0.05 | 2.45 | 1.25 | 1.30 | % | 0.01 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 155.00 | 0.15 | 2.59 | 1.37 | 1.52 | % | 0.01 | 1 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 160.00 | 0.19 | 2.78 | 1.49 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.06 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.07 | 10/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.08 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.55 | 3.55 | 2.05 | 1.70 | % | 0.01 | 10 | 0 | 0.55 | -0.08 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 185.00 | 1.15 | 4.95 | 3.05 | 4.41 | % | 0.02 | 1 | 0 | 0.57 | -0.11 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 190.00 | 2.08 | 5.75 | 3.92 | 4.00 | % | 0.02 | 1 | 0 | 0.58 | -0.13 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 195.00 | 2.85 | 6.65 | 4.75 | 5.99 | % | 0.02 | 10 | 0 | 0.58 | -0.16 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 200.00 | 5.25 | 6.05 | 5.65 | 6.30 | % | 0.03 | 12 | 0 | 0.57 | -0.19 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 205.00 | 5.05 | 8.95 | 7.00 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 6.65 | 10.45 | 8.55 | 9.36 | -4.20 | -30.98% | 0.04 | 1 | 3 | 0.57 | -0.26 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 215.00 | 8.60 | 12.10 | 10.35 | 13.18 | -2.79 | -17.47% | 0.05 | 1 | 2 | 0.57 | -0.30 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 10.50 | 13.95 | 12.23 | 14.10 | % | 0.06 | 2 | 0 | 0.57 | -0.34 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 225.00 | 12.95 | 16.10 | 14.53 | 16.40 | % | 0.06 | 2 | 0 | 0.57 | -0.38 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 230.00 | 15.05 | 18.50 | 16.78 | 18.03 | % | 0.07 | 3 | 0 | 0.57 | -0.42 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 235.00 | 17.75 | 21.10 | 19.43 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.01 | -0.20 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 20.60 | 23.90 | 22.25 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.20 | 10/9/2026 4:00:03 PM EST | |||
| 245.00 | 23.65 | 26.85 | 25.25 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.01 | -0.20 | 10/9/2026 4:00:03 PM EST | |||
| 250.00 | 26.75 | 30.05 | 28.40 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.01 | -0.20 | 10/9/2026 4:00:03 PM EST | |||
| 255.00 | 30.35 | 33.40 | 31.88 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.19 | 10/9/2026 4:00:03 PM EST | |||
| 260.00 | 33.90 | 36.95 | 35.43 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.19 | 10/9/2026 4:00:03 PM EST | |||
| 265.00 | 37.05 | 40.60 | 38.83 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.18 | 10/9/2026 4:00:03 PM EST | |||
| 270.00 | 41.00 | 44.45 | 42.73 | % | 0.16 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.17 | 10/9/2026 4:00:03 PM EST | |||
| 275.00 | 44.70 | 48.55 | 46.63 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.16 | 10/9/2026 4:00:03 PM EST | |||
| 280.00 | 48.50 | 52.60 | 50.55 | % | 0.18 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.15 | 10/9/2026 4:00:03 PM EST | |||
| 285.00 | 53.00 | 56.90 | 54.95 | % | 0.19 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.14 | 10/9/2026 4:00:03 PM EST |