Options Chain for ZSCALER INC COM (ZS) - $222.76 as of 1/5/2026 9:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 91.60 | 95.55 | 93.58 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 135.00 | 86.60 | 90.55 | 88.58 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 140.00 | 81.65 | 85.55 | 83.60 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 76.70 | 80.40 | 78.55 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 71.75 | 75.75 | 73.75 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 155.00 | 66.80 | 70.75 | 68.78 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 160.00 | 61.85 | 65.85 | 63.85 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 165.00 | 57.00 | 60.90 | 58.95 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 170.00 | 52.10 | 56.00 | 54.05 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 175.00 | 47.25 | 51.20 | 49.23 | % | 0.28 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 180.00 | 42.40 | 46.35 | 44.38 | % | 0.25 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 185.00 | 37.70 | 41.60 | 39.65 | % | 0.21 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 190.00 | 33.10 | 37.00 | 35.05 | % | 0.18 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.09 | 1/5/2026 3:59:49 PM EST | |||
| 195.00 | 29.55 | 32.00 | 30.78 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.10 | 1/5/2026 3:59:49 PM EST | |||
| 200.00 | 24.65 | 27.80 | 26.23 | 29.26 | +6.38 | +27.89% | 0.13 | 5 | 25 | 0.33 | 0.84 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 205.00 | 21.00 | 23.65 | 22.33 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 210.00 | 17.75 | 19.20 | 18.48 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.01 | -0.14 | 1/5/2026 3:59:49 PM EST | |||
| 215.00 | 13.65 | 15.75 | 14.70 | 17.62 | % | 0.07 | 1 | 0 | 0.33 | 0.66 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 220.00 | 10.55 | 12.80 | 11.68 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.59 | 0.01 | -0.16 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 225.00 | 8.65 | 10.25 | 9.45 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.52 | 0.02 | -0.16 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 230.00 | 6.80 | 8.10 | 7.45 | 8.07 | +1.14 | +16.45% | 0.03 | 2 | 1 | 0.34 | 0.44 | 0.02 | -0.15 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 235.00 | 4.95 | 6.25 | 5.60 | 6.34 | % | 0.02 | 10 | 0 | 0.33 | 0.37 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 240.00 | 3.35 | 4.70 | 4.03 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 245.00 | 1.91 | 3.55 | 2.73 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.31 | 0.23 | 0.01 | -0.11 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 250.00 | 1.28 | 2.68 | 1.98 | 2.40 | +0.53 | +28.35% | 0.01 | 2 | 15 | 0.32 | 0.18 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 255.00 | 0.85 | 1.97 | 1.41 | 1.61 | % | 0.01 | 6 | 0 | 0.32 | 0.13 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 260.00 | 0.80 | 1.30 | 1.05 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 1.69 | 0.85 | 0.92 | % | 0.00 | 1 | 0 | 0.42 | 0.06 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 270.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 190.00 | 0.90 | 1.75 | 1.33 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.08 | 0.01 | -0.09 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 195.00 | 1.30 | 1.85 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.12 | 0.01 | -0.10 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 200.00 | 1.96 | 2.93 | 2.45 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.12 | 1/5/2026 3:59:49 PM EST | |||
| 205.00 | 2.37 | 4.00 | 3.19 | 2.64 | -1.08 | -29.04% | 0.02 | 1 | 2 | 0.36 | -0.21 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 210.00 | 4.00 | 5.35 | 4.68 | % | 0.02 | 0 | 0 | 0.36 | -0.27 | 0.01 | -0.14 | 1/5/2026 3:59:49 PM EST | |||
| 215.00 | 5.75 | 7.05 | 6.40 | 5.95 | -2.13 | -26.37% | 0.03 | 2 | 9 | 0.36 | -0.34 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 220.00 | 6.80 | 9.00 | 7.90 | 6.90 | -0.52 | -7.01% | 0.04 | 1 | 2 | 0.34 | -0.41 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 225.00 | 9.20 | 11.55 | 10.38 | 8.90 | -0.74 | -7.68% | 0.05 | 1 | 1 | 0.34 | -0.48 | 0.02 | -0.16 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 230.00 | 12.50 | 14.35 | 13.43 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.02 | -0.15 | 1/5/2026 3:59:49 PM EST | |||
| 235.00 | 16.00 | 17.50 | 16.75 | 15.83 | -3.31 | -17.30% | 0.07 | 1 | 2 | 0.35 | -0.63 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 240.00 | 19.50 | 21.05 | 20.28 | 19.43 | % | 0.08 | 1 | 0 | 0.35 | -0.70 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 245.00 | 23.50 | 25.90 | 24.70 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 250.00 | 26.40 | 30.10 | 28.25 | 29.50 | % | 0.11 | 1 | 0 | 0.44 | -0.82 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 255.00 | 30.90 | 34.30 | 32.60 | % | 0.13 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 1/5/2026 3:59:49 PM EST | |||
| 260.00 | 35.55 | 38.85 | 37.20 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 265.00 | 40.35 | 44.30 | 42.33 | % | 0.16 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 270.00 | 45.25 | 49.25 | 47.25 | % | 0.17 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 275.00 | 50.20 | 54.15 | 52.18 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 280.00 | 55.20 | 59.25 | 57.23 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 285.00 | 60.20 | 64.20 | 62.20 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 290.00 | 65.20 | 69.25 | 67.23 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 295.00 | 70.20 | 74.15 | 72.18 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 300.00 | 75.20 | 78.75 | 76.98 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 305.00 | 80.20 | 84.25 | 82.23 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 310.00 | 85.20 | 89.20 | 87.20 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 315.00 | 90.20 | 94.25 | 92.23 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 320.00 | 95.20 | 99.20 | 97.20 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 325.00 | 100.20 | 103.75 | 101.98 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 330.00 | 105.20 | 109.20 | 107.20 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 335.00 | 110.25 | 114.20 | 112.23 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 340.00 | 115.20 | 119.20 | 117.20 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST |