Options Chain for ZSCALER INC COM (ZS) - $220.32 as of 1/9/2026 4:00:29 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 | 85.50 | 89.60 | 87.55 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 135.00 | 80.55 | 84.65 | 82.60 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 140.00 | 75.65 | 79.70 | 77.68 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 145.00 | 70.80 | 74.75 | 72.78 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 150.00 | 65.85 | 69.85 | 67.85 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 155.00 | 60.85 | 64.95 | 62.90 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 160.00 | 56.00 | 60.10 | 58.05 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 165.00 | 51.20 | 55.25 | 53.23 | % | 0.32 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 170.00 | 46.45 | 50.50 | 48.48 | % | 0.29 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 175.00 | 42.35 | 45.75 | 44.05 | % | 0.25 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 180.00 | 37.25 | 41.30 | 39.28 | % | 0.22 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 185.00 | 32.80 | 36.75 | 34.78 | % | 0.19 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.08 | 1/9/2026 3:59:55 PM EST | |||
| 190.00 | 28.55 | 32.65 | 30.60 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.09 | 1/9/2026 3:59:55 PM EST | |||
| 195.00 | 24.50 | 28.45 | 26.48 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.10 | 1/9/2026 3:59:55 PM EST | |||
| 200.00 | 21.20 | 24.75 | 22.98 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.11 | 1/9/2026 3:59:55 PM EST | |||
| 205.00 | 17.35 | 21.30 | 19.33 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.12 | 1/9/2026 3:59:55 PM EST | |||
| 210.00 | 14.20 | 18.20 | 16.20 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.01 | -0.12 | 1/9/2026 3:59:55 PM EST | |||
| 215.00 | 11.45 | 15.45 | 13.45 | 13.95 | % | 0.06 | 1 | 0 | 0.37 | 0.57 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 220.00 | 9.05 | 13.00 | 11.03 | 11.65 | -1.70 | -12.74% | 0.05 | 6 | 2 | 0.37 | 0.50 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 225.00 | 6.95 | 10.95 | 8.95 | 9.68 | -1.27 | -11.60% | 0.04 | 2 | 1 | 0.37 | 0.43 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 230.00 | 5.15 | 9.10 | 7.13 | 7.18 | % | 0.03 | 2 | 0 | 0.37 | 0.37 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 235.00 | 3.65 | 7.60 | 5.63 | 6.00 | % | 0.02 | 1 | 0 | 0.37 | 0.31 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 240.00 | 2.35 | 6.40 | 4.38 | 5.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.25 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 245.00 | 2.06 | 4.50 | 3.28 | 3.50 | % | 0.01 | 2 | 0 | 0.34 | 0.21 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 250.00 | 1.30 | 4.65 | 2.98 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.08 | 1/9/2026 3:59:55 PM EST | |||
| 255.00 | 0.47 | 4.05 | 2.26 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 260.00 | 0.65 | 3.60 | 2.13 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 265.00 | 0.15 | 3.20 | 1.68 | 1.30 | % | 0.01 | 3 | 0 | 0.38 | 0.09 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 270.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 180.00 | 0.30 | 3.50 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 185.00 | 1.13 | 2.80 | 1.97 | 2.08 | +0.38 | +22.36% | 0.01 | 13 | 3 | 0.40 | -0.11 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 190.00 | 0.74 | 4.75 | 2.75 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.09 | 1/9/2026 3:59:55 PM EST | |||
| 195.00 | 2.37 | 4.95 | 3.66 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.10 | 1/9/2026 3:59:55 PM EST | |||
| 200.00 | 3.35 | 6.90 | 5.13 | 4.37 | % | 0.03 | 1 | 0 | 0.39 | -0.23 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 205.00 | 4.65 | 8.50 | 6.58 | 6.35 | +0.87 | +15.88% | 0.03 | 1 | 1 | 0.39 | -0.29 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 210.00 | 6.30 | 10.30 | 8.30 | 7.37 | % | 0.04 | 3 | 0 | 0.38 | -0.36 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 215.00 | 8.60 | 12.55 | 10.58 | 9.83 | +0.81 | +8.98% | 0.05 | 4 | 1 | 0.38 | -0.43 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 220.00 | 11.15 | 15.10 | 13.13 | 13.44 | % | 0.06 | 6 | 0 | 0.38 | -0.50 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 225.00 | 14.05 | 18.00 | 16.03 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.12 | 1/9/2026 3:59:55 PM EST | |||
| 230.00 | 17.20 | 21.15 | 19.18 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.12 | 1/9/2026 3:59:55 PM EST | |||
| 235.00 | 20.70 | 24.65 | 22.68 | 23.14 | +3.14 | +15.70% | 0.10 | 4 | 1 | 0.37 | -0.69 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 240.00 | 24.90 | 28.40 | 26.65 | % | 0.11 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.10 | 1/9/2026 3:59:55 PM EST | |||
| 245.00 | 28.60 | 32.45 | 30.53 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.09 | 1/9/2026 3:59:55 PM EST | |||
| 250.00 | 32.95 | 36.70 | 34.83 | % | 0.14 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.08 | 1/9/2026 3:59:55 PM EST | |||
| 255.00 | 37.25 | 41.25 | 39.25 | % | 0.15 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 260.00 | 41.95 | 45.85 | 43.90 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 265.00 | 47.30 | 50.50 | 48.90 | % | 0.18 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 270.00 | 51.45 | 55.50 | 53.48 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 275.00 | 56.30 | 60.25 | 58.28 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 280.00 | 61.25 | 65.35 | 63.30 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 285.00 | 66.25 | 70.25 | 68.25 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 290.00 | 71.25 | 75.25 | 73.25 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 295.00 | 76.25 | 80.30 | 78.28 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 300.00 | 81.25 | 85.25 | 83.25 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 305.00 | 86.25 | 90.25 | 88.25 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 310.00 | 91.25 | 95.25 | 93.25 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 315.00 | 96.25 | 100.25 | 98.25 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 320.00 | 101.25 | 105.25 | 103.25 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 325.00 | 106.25 | 110.25 | 108.25 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 330.00 | 111.25 | 115.25 | 113.25 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 335.00 | 116.25 | 120.25 | 118.25 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 340.00 | 121.25 | 125.25 | 123.25 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |