Options Chain for ZSCALER INC COM (ZS) - $193.05 as of 9/25/2026 8:32:33 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 | 82.10 | 85.60 | 83.85 | 84.55 | % | 0.76 | 11 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 115.00 | 76.85 | 80.85 | 78.85 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:05 PM EST | |||
| 120.00 | 71.85 | 75.90 | 73.88 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:05 PM EST | |||
| 125.00 | 67.05 | 70.95 | 69.00 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:05 PM EST | |||
| 130.00 | 62.40 | 66.00 | 64.20 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/25/2026 4:00:05 PM EST | |||
| 135.00 | 57.60 | 61.10 | 59.35 | 61.60 | % | 0.44 | 1 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 140.00 | 52.80 | 56.45 | 54.63 | % | 0.39 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 9/25/2026 4:00:05 PM EST | |||
| 145.00 | 48.10 | 51.65 | 49.88 | % | 0.34 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 9/25/2026 4:00:05 PM EST | |||
| 150.00 | 43.80 | 47.20 | 45.50 | 47.10 | % | 0.30 | 3 | 0 | 0.68 | 0.95 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 155.00 | 39.10 | 42.75 | 40.93 | % | 0.26 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.10 | 9/25/2026 4:00:05 PM EST | |||
| 160.00 | 34.95 | 38.50 | 36.73 | % | 0.23 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.12 | 9/25/2026 4:00:05 PM EST | |||
| 165.00 | 31.05 | 34.50 | 32.78 | 34.95 | % | 0.20 | 1 | 0 | 0.39 | 0.86 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 170.00 | 27.40 | 30.70 | 29.05 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.15 | 9/25/2026 4:00:05 PM EST | |||
| 175.00 | 23.80 | 27.20 | 25.50 | % | 0.15 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.17 | 9/25/2026 4:00:05 PM EST | |||
| 180.00 | 20.35 | 23.90 | 22.13 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.18 | 9/25/2026 4:00:05 PM EST | |||
| 185.00 | 18.05 | 21.00 | 19.53 | 20.00 | % | 0.11 | 6 | 0 | 0.49 | 0.67 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 187.50 | 16.70 | 19.65 | 18.18 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.19 | 9/25/2026 4:00:05 PM EST | |||
| 190.00 | 15.05 | 18.35 | 16.70 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.01 | -0.20 | 9/25/2026 4:00:05 PM EST | |||
| 192.50 | 14.15 | 17.10 | 15.63 | 29.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.59 | 0.01 | -0.20 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 195.00 | 13.05 | 16.05 | 14.55 | 14.50 | % | 0.07 | 22 | 0 | 0.51 | 0.56 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 197.50 | 11.95 | 15.00 | 13.48 | 14.63 | % | 0.07 | 5 | 0 | 0.51 | 0.54 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 200.00 | 10.45 | 14.00 | 12.23 | 13.45 | % | 0.06 | 34 | 0 | 0.51 | 0.51 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 202.50 | 9.80 | 13.05 | 11.43 | % | 0.06 | 0 | 0 | 0.52 | 0.48 | 0.01 | -0.19 | 9/25/2026 4:00:05 PM EST | |||
| 205.00 | 8.70 | 12.20 | 10.45 | 10.68 | % | 0.05 | 3 | 0 | 0.52 | 0.46 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 207.50 | 8.00 | 11.40 | 9.70 | 11.53 | % | 0.05 | 3 | 0 | 0.52 | 0.43 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 210.00 | 7.55 | 10.65 | 9.10 | 9.83 | -10.10 | -50.68% | 0.04 | 6 | 1 | 0.53 | 0.41 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 212.50 | 6.75 | 9.95 | 8.35 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.01 | -0.18 | 9/25/2026 4:00:05 PM EST | |||
| 215.00 | 6.00 | 9.30 | 7.65 | 8.45 | % | 0.04 | 2 | 0 | 0.54 | 0.36 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 217.50 | 5.10 | 8.70 | 6.90 | 10.26 | % | 0.03 | 1 | 0 | 0.53 | 0.34 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 220.00 | 4.70 | 8.05 | 6.38 | 6.20 | -8.65 | -58.25% | 0.03 | 3 | 11 | 0.54 | 0.32 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 222.50 | 4.35 | 7.65 | 6.00 | % | 0.03 | 0 | 0 | 0.54 | 0.30 | 0.01 | -0.16 | 9/25/2026 4:00:05 PM EST | |||
| 225.00 | 4.20 | 6.55 | 5.38 | 5.75 | -7.45 | -56.44% | 0.02 | 1 | 1 | 0.54 | 0.28 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 227.50 | 3.50 | 6.75 | 5.13 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.01 | -0.15 | 9/25/2026 4:00:05 PM EST | |||
| 230.00 | 2.96 | 6.00 | 4.48 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.01 | -0.14 | 9/25/2026 4:00:05 PM EST | |||
| 232.50 | 3.35 | 6.00 | 4.68 | 4.97 | % | 0.02 | 2 | 0 | 0.58 | 0.22 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 235.00 | 3.05 | 5.70 | 4.38 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.01 | -0.13 | 9/25/2026 4:00:05 PM EST | |||
| 240.00 | 1.56 | 5.10 | 3.33 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.12 | 9/25/2026 4:00:05 PM EST | |||
| 245.00 | 1.87 | 4.65 | 3.26 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.11 | 9/25/2026 4:00:05 PM EST | |||
| 250.00 | 1.67 | 4.25 | 2.96 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.09 | 9/25/2026 4:00:05 PM EST | |||
| 255.00 | 1.30 | 3.95 | 2.63 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.00 | -0.08 | 9/25/2026 4:00:05 PM EST | |||
| 260.00 | 0.60 | 3.15 | 1.88 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.08 | 9/25/2026 4:00:05 PM EST | |||
| 265.00 | 0.10 | 3.45 | 1.78 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.07 | 9/25/2026 4:00:05 PM EST | |||
| 270.00 | 0.14 | 3.25 | 1.70 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.06 | 9/25/2026 4:00:05 PM EST | |||
| 275.00 | 0.12 | 3.10 | 1.61 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.05 | 9/25/2026 4:00:05 PM EST | |||
| 280.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.05 | 9/25/2026 4:00:05 PM EST | |||
| 285.00 | 0.20 | 2.88 | 1.54 | 1.18 | % | 0.01 | 1 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 9/25/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 9/25/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.04 | 9/25/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.06 | 9/25/2026 4:00:05 PM EST | |||
| 150.00 | 1.03 | 1.87 | 1.45 | 1.03 | % | 0.01 | 4 | 0 | 0.60 | -0.05 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 155.00 | 1.72 | 2.12 | 1.92 | 1.72 | % | 0.01 | 8 | 0 | 0.59 | -0.08 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 160.00 | 2.18 | 3.00 | 2.59 | 2.54 | % | 0.02 | 60 | 0 | 0.58 | -0.11 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 165.00 | 2.77 | 3.85 | 3.31 | 2.96 | % | 0.02 | 6 | 0 | 0.57 | -0.14 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 170.00 | 3.55 | 5.10 | 4.33 | 4.50 | % | 0.03 | 13 | 0 | 0.56 | -0.18 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 175.00 | 4.50 | 7.10 | 5.80 | 5.79 | +3.09 | +114.45% | 0.03 | 15 | 11 | 0.57 | -0.23 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 180.00 | 6.15 | 8.90 | 7.53 | 7.35 | % | 0.04 | 14 | 0 | 0.57 | -0.28 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 185.00 | 7.85 | 11.05 | 9.45 | 9.58 | % | 0.05 | 6 | 0 | 0.57 | -0.33 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 187.50 | 9.00 | 11.90 | 10.45 | 9.22 | +4.20 | +83.67% | 0.06 | 1 | 6 | 0.57 | -0.36 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 190.00 | 10.20 | 13.20 | 11.70 | 11.18 | % | 0.06 | 14 | 0 | 0.58 | -0.38 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 192.50 | 11.50 | 14.75 | 13.13 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.20 | 9/25/2026 4:00:05 PM EST | |||
| 195.00 | 12.85 | 16.10 | 14.48 | 14.49 | % | 0.07 | 15 | 0 | 0.59 | -0.44 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 197.50 | 14.35 | 17.80 | 16.08 | % | 0.08 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.20 | 9/25/2026 4:00:05 PM EST | |||
| 200.00 | 15.80 | 18.95 | 17.38 | 16.66 | % | 0.09 | 4 | 0 | 0.59 | -0.49 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 202.50 | 17.40 | 20.85 | 19.13 | 18.07 | % | 0.09 | 3 | 0 | 0.60 | -0.52 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:05 PM EST | |
| 205.00 | 19.05 | 22.30 | 20.68 | % | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.19 | 9/25/2026 4:00:05 PM EST | |||
| 207.50 | 20.75 | 23.60 | 22.18 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.01 | -0.19 | 9/25/2026 4:00:05 PM EST | |||
| 210.00 | 22.50 | 25.35 | 23.93 | 22.02 | +9.03 | +69.52% | 0.11 | 1 | 1 | 0.61 | -0.59 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 212.50 | 24.30 | 27.30 | 25.80 | % | 0.12 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.18 | 9/25/2026 4:00:05 PM EST | |||
| 215.00 | 26.15 | 29.55 | 27.85 | % | 0.13 | 0 | 0 | 0.63 | -0.64 | 0.01 | -0.18 | 9/25/2026 4:00:05 PM EST | |||
| 217.50 | 28.05 | 31.30 | 29.68 | % | 0.14 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.17 | 9/25/2026 4:00:05 PM EST | |||
| 220.00 | 30.00 | 33.25 | 31.63 | % | 0.14 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.17 | 9/25/2026 4:00:05 PM EST | |||
| 222.50 | 32.05 | 35.40 | 33.73 | % | 0.15 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.16 | 9/25/2026 4:00:05 PM EST | |||
| 225.00 | 34.10 | 37.50 | 35.80 | % | 0.16 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.15 | 9/25/2026 4:00:05 PM EST | |||
| 227.50 | 36.15 | 39.45 | 37.80 | % | 0.17 | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.15 | 9/25/2026 4:00:05 PM EST | |||
| 230.00 | 38.25 | 41.90 | 40.08 | % | 0.17 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.14 | 9/25/2026 4:00:05 PM EST | |||
| 232.50 | 40.40 | 44.25 | 42.33 | % | 0.18 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.13 | 9/25/2026 4:00:05 PM EST | |||
| 235.00 | 42.65 | 46.40 | 44.53 | % | 0.19 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.13 | 9/25/2026 4:00:05 PM EST | |||
| 240.00 | 47.05 | 50.85 | 48.95 | % | 0.20 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.12 | 9/25/2026 4:00:05 PM EST | |||
| 245.00 | 51.60 | 55.55 | 53.58 | % | 0.22 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.11 | 9/25/2026 4:00:05 PM EST | |||
| 250.00 | 56.25 | 59.95 | 58.10 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.09 | 9/25/2026 4:00:05 PM EST | |||
| 255.00 | 61.00 | 64.65 | 62.83 | % | 0.25 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.08 | 9/25/2026 4:00:05 PM EST | |||
| 260.00 | 65.75 | 69.35 | 67.55 | % | 0.26 | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.08 | 9/25/2026 4:00:05 PM EST | |||
| 265.00 | 70.55 | 74.15 | 72.35 | % | 0.27 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.07 | 9/25/2026 4:00:05 PM EST | |||
| 270.00 | 75.40 | 79.10 | 77.25 | % | 0.29 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.06 | 9/25/2026 4:00:05 PM EST | |||
| 275.00 | 80.30 | 83.90 | 82.10 | % | 0.30 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.05 | 9/25/2026 4:00:05 PM EST | |||
| 280.00 | 85.20 | 88.80 | 87.00 | % | 0.31 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.05 | 9/25/2026 4:00:05 PM EST | |||
| 285.00 | 90.25 | 93.80 | 92.03 | % | 0.32 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 9/25/2026 4:00:05 PM EST |