Options Chain for ZSCALER INC COM (ZS) - $229.59 as of 12/26/2025 4:03:45 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 | 99.35 | 103.00 | 101.18 | % | 0.78 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 94.45 | 98.05 | 96.25 | % | 0.71 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 89.50 | 93.10 | 91.30 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 84.45 | 88.15 | 86.30 | 115.15 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 79.55 | 83.20 | 81.38 | 83.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 74.70 | 78.30 | 76.50 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 69.75 | 73.40 | 71.58 | % | 0.45 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 64.75 | 68.40 | 66.58 | % | 0.40 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 60.95 | 63.60 | 62.28 | 75.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.03 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 55.05 | 58.80 | 56.93 | % | 0.33 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 51.35 | 53.85 | 52.60 | 53.06 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.46 | 0.95 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 45.55 | 49.15 | 47.35 | 47.45 | -1.30 | -2.67% | 0.26 | 1 | 10 | 0.53 | 0.93 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 41.95 | 43.70 | 42.83 | 42.97 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.40 | 0.91 | 0.00 | -0.06 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 37.40 | 40.00 | 38.70 | 36.91 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.41 | 0.89 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 33.05 | 35.60 | 34.33 | 33.55 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.40 | 0.86 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 24.25 | 27.50 | 25.88 | 25.89 | +0.42 | +1.65% | 0.12 | 15 | 24 | 0.36 | 0.78 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 17.30 | 20.15 | 18.73 | 18.25 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.35 | 0.67 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 12.45 | 13.00 | 12.73 | 12.73 | +0.66 | +5.47% | 0.06 | 9 | 234 | 0.33 | 0.55 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 7.95 | 8.45 | 8.20 | 8.10 | +0.31 | +3.98% | 0.03 | 10 | 441 | 0.32 | 0.41 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 4.85 | 5.15 | 5.00 | 4.90 | -0.05 | -1.01% | 0.02 | 16 | 283 | 0.32 | 0.29 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 2.83 | 3.20 | 3.02 | 2.99 | -0.01 | -0.34% | 0.01 | 18 | 598 | 0.32 | 0.19 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 1.60 | 2.03 | 1.82 | 1.84 | +0.10 | +5.75% | 0.01 | 1 | 308 | 0.32 | 0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 1.00 | 1.41 | 1.21 | 1.10 | +0.09 | +8.92% | 0.00 | 29 | 370 | 0.34 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.45 | 0.98 | 0.72 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.34 | 0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 0.16 | 0.78 | 0.47 | 0.40 | +0.01 | +2.57% | 0.00 | 6 | 395 | 0.35 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.01 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.32 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.41 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 0.01 | 0.47 | 0.24 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 37 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.63 | 0.32 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.37 | 0.19 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.36 | 0.18 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.16 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 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 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.47 | 0.24 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.66 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.03 | 10/24/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.20 | 0.91 | 0.56 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.60 | 1.01 | 0.81 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | -0.05 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.59 | 1.27 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.38 | -0.07 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.85 | 1.81 | 1.33 | 1.31 | +0.10 | +8.27% | 0.01 | 4 | 103 | 0.38 | -0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 1.15 | 2.09 | 1.62 | 1.87 | -0.11 | -5.56% | 0.01 | 2 | 64 | 0.36 | -0.11 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 2.03 | 2.50 | 2.27 | 2.32 | -0.38 | -14.08% | 0.01 | 7 | 298 | 0.35 | -0.14 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 3.80 | 4.20 | 4.00 | 3.95 | -0.50 | -11.24% | 0.02 | 7 | 353 | 0.34 | -0.22 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 6.55 | 7.05 | 6.80 | 6.88 | -0.38 | -5.24% | 0.03 | 11 | 669 | 0.33 | -0.33 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 10.75 | 11.10 | 10.93 | 10.85 | -0.65 | -5.66% | 0.05 | 6 | 296 | 0.32 | -0.45 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 16.10 | 16.65 | 16.38 | 16.37 | -0.85 | -4.94% | 0.07 | 12 | 598 | 0.32 | -0.59 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 21.95 | 23.90 | 22.93 | 23.70 | -1.25 | -5.01% | 0.09 | 1 | 523 | 0.31 | -0.71 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 29.60 | 33.35 | 31.48 | 31.05 | +1.68 | +5.72% | 0.12 | 1 | 322 | 0.31 | -0.81 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 39.40 | 42.20 | 40.80 | 43.03 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.34 | -0.88 | 0.01 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 48.55 | 51.70 | 50.13 | 52.90 | 0.00 | 0.00% | 0.18 | 0 | 227 | 0.47 | -0.93 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 57.90 | 61.55 | 59.73 | 62.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.52 | -0.96 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 67.80 | 71.60 | 69.70 | 59.95 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 77.75 | 81.60 | 79.68 | 79.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.62 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 87.85 | 91.55 | 89.70 | 87.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 97.75 | 101.55 | 99.65 | 97.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 107.85 | 111.50 | 109.68 | 85.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 117.75 | 121.55 | 119.65 | 95.72 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 127.75 | 131.55 | 129.65 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 137.80 | 141.55 | 139.68 | 112.26 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 147.80 | 151.50 | 149.65 | 73.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 157.85 | 161.50 | 159.68 | 87.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 167.85 | 171.50 | 169.68 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 177.90 | 181.50 | 179.70 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 187.85 | 191.55 | 189.70 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 197.90 | 201.55 | 199.73 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 440.00 | 207.90 | 211.55 | 209.73 | % | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 450.00 | 217.85 | 221.55 | 219.70 | 131.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:58 PM EST |
| 460.00 | 227.85 | 231.55 | 229.70 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 470.00 | 237.85 | 241.55 | 239.70 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 480.00 | 247.80 | 251.55 | 249.68 | % | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |