Options Chain for ZSCALER INC COM (ZS) - $169.39 as of 2/6/2026 1:55:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.35 | 56.15 | 54.25 | % | 0.47 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 120.00 | 47.75 | 51.35 | 49.55 | % | 0.41 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 125.00 | 43.45 | 47.05 | 45.25 | % | 0.36 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.07 | 2/6/2026 3:59:50 PM EST | |||
| 130.00 | 39.30 | 42.55 | 40.93 | % | 0.31 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 135.00 | 35.15 | 38.95 | 37.05 | % | 0.27 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 140.00 | 31.30 | 35.20 | 33.25 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 145.00 | 27.80 | 31.50 | 29.65 | % | 0.20 | 0 | 0 | 0.69 | 0.76 | 0.01 | -0.13 | 2/6/2026 3:59:50 PM EST | |||
| 150.00 | 24.40 | 27.20 | 25.80 | % | 0.17 | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.14 | 2/6/2026 3:59:50 PM EST | |||
| 155.00 | 21.15 | 24.00 | 22.58 | % | 0.15 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.15 | 2/6/2026 3:59:50 PM EST | |||
| 160.00 | 19.00 | 20.65 | 19.83 | 18.60 | % | 0.12 | 2 | 0 | 0.66 | 0.62 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 165.00 | 15.10 | 18.45 | 16.78 | 16.58 | % | 0.10 | 1 | 0 | 0.64 | 0.57 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 170.00 | 13.00 | 15.80 | 14.40 | 13.71 | -3.53 | -20.48% | 0.08 | 4 | 1 | 0.63 | 0.52 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 175.00 | 10.65 | 13.95 | 12.30 | 14.90 | % | 0.07 | 1 | 0 | 0.63 | 0.47 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 180.00 | 8.75 | 12.10 | 10.43 | % | 0.06 | 0 | 0 | 0.63 | 0.42 | 0.01 | -0.15 | 2/6/2026 3:59:50 PM EST | |||
| 185.00 | 7.00 | 10.90 | 8.95 | % | 0.05 | 0 | 0 | 0.63 | 0.37 | 0.01 | -0.15 | 2/6/2026 3:59:50 PM EST | |||
| 190.00 | 5.65 | 9.40 | 7.53 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | 0.32 | 0.01 | -0.14 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 195.00 | 4.20 | 8.05 | 6.13 | 5.65 | -3.96 | -41.21% | 0.03 | 1 | 1 | 0.62 | 0.28 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 200.00 | 3.05 | 6.95 | 5.00 | % | 0.03 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 205.00 | 2.09 | 5.90 | 4.00 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.01 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 210.00 | 1.44 | 5.35 | 3.40 | % | 0.02 | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 215.00 | 0.80 | 4.00 | 2.40 | 2.80 | % | 0.01 | 1 | 0 | 0.56 | 0.14 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 220.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.01 | -0.07 | 2/6/2026 3:59:50 PM EST | |||
| 225.00 | 0.90 | 3.30 | 2.10 | 2.00 | % | 0.01 | 5 | 0 | 0.61 | 0.09 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 3.25 | 1.63 | 1.70 | -1.11 | -39.51% | 0.01 | 4 | 4 | 0.77 | 0.07 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.04 | 2/6/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.03 | 2/6/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.03 | 2/6/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.94 | -0.05 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 125.00 | 0.32 | 4.25 | 2.29 | 2.48 | % | 0.02 | 1 | 0 | 0.65 | -0.09 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 130.00 | 1.10 | 5.05 | 3.08 | % | 0.02 | 0 | 0 | 0.67 | -0.12 | 0.00 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 135.00 | 2.12 | 6.00 | 4.06 | % | 0.03 | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 140.00 | 3.25 | 7.15 | 5.20 | % | 0.04 | 0 | 0 | 0.68 | -0.19 | 0.01 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 145.00 | 4.65 | 7.80 | 6.23 | % | 0.04 | 0 | 0 | 0.66 | -0.24 | 0.01 | -0.13 | 2/6/2026 3:59:50 PM EST | |||
| 150.00 | 6.85 | 8.15 | 7.50 | 7.54 | % | 0.05 | 16 | 0 | 0.64 | -0.28 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 155.00 | 7.95 | 11.80 | 9.88 | 9.92 | % | 0.06 | 10 | 0 | 0.66 | -0.33 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 160.00 | 10.00 | 13.65 | 11.83 | % | 0.07 | 0 | 0 | 0.65 | -0.38 | 0.01 | -0.16 | 2/6/2026 3:59:50 PM EST | |||
| 165.00 | 12.35 | 15.70 | 14.03 | 14.26 | % | 0.09 | 11 | 0 | 0.63 | -0.43 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 170.00 | 15.25 | 18.30 | 16.78 | 16.90 | % | 0.10 | 2 | 0 | 0.64 | -0.48 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 175.00 | 18.05 | 21.20 | 19.63 | 18.68 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.63 | -0.53 | 0.01 | -0.16 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 180.00 | 21.25 | 24.35 | 22.80 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.15 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 185.00 | 24.00 | 27.65 | 25.83 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.15 | 2/6/2026 3:59:50 PM EST | |||
| 190.00 | 27.35 | 31.15 | 29.25 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.14 | 2/6/2026 3:59:50 PM EST | |||
| 195.00 | 31.00 | 34.85 | 32.93 | 25.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.72 | 0.01 | -0.13 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 200.00 | 35.05 | 38.75 | 36.90 | % | 0.18 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 205.00 | 39.65 | 42.80 | 41.23 | % | 0.20 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 210.00 | 43.75 | 47.10 | 45.43 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 215.00 | 48.10 | 51.05 | 49.58 | 49.49 | % | 0.23 | 2 | 0 | 0.55 | -0.86 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 220.00 | 52.65 | 55.95 | 54.30 | 56.00 | % | 0.25 | 1 | 0 | 0.54 | -0.89 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 225.00 | 58.25 | 60.45 | 59.35 | % | 0.26 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 230.00 | 62.20 | 65.20 | 63.70 | 64.73 | % | 0.28 | 2 | 0 | 0.76 | -0.92 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 235.00 | 67.20 | 69.90 | 68.55 | % | 0.29 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 240.00 | 71.50 | 74.70 | 73.10 | % | 0.30 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.04 | 2/6/2026 3:59:50 PM EST | |||
| 245.00 | 76.40 | 79.60 | 78.00 | 79.65 | % | 0.32 | 2 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 250.00 | 81.25 | 84.50 | 82.88 | % | 0.33 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 2/6/2026 3:59:50 PM EST | |||
| 255.00 | 85.95 | 89.55 | 87.75 | % | 0.34 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 260.00 | 91.25 | 94.50 | 92.88 | % | 0.36 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 265.00 | 96.20 | 99.40 | 97.80 | % | 0.37 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:50 PM EST | |||
| 270.00 | 101.05 | 104.50 | 102.78 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:50 PM EST | |||
| 275.00 | 105.60 | 109.50 | 107.55 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:50 PM EST | |||
| 280.00 | 110.60 | 114.65 | 112.63 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:50 PM EST |