Options Chain for ZSCALER INC COM (ZS) - $177.72 as of 2/13/2026 9:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.00 | 94.30 | 92.65 | % | 1.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 86.05 | 89.00 | 87.53 | % | 0.97 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 95.00 | 81.05 | 84.10 | 82.58 | % | 0.87 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 76.15 | 79.25 | 77.70 | % | 0.78 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 71.20 | 74.40 | 72.80 | % | 0.69 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 66.30 | 69.35 | 67.83 | % | 0.62 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 61.40 | 64.30 | 62.85 | % | 0.55 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 56.55 | 59.50 | 58.03 | % | 0.48 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 125.00 | 51.80 | 55.00 | 53.40 | % | 0.43 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.09 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 47.05 | 49.90 | 48.48 | 41.20 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.11 | 0.93 | 0.00 | -0.14 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 42.50 | 45.75 | 44.13 | 48.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.11 | 0.92 | 0.00 | -0.15 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 37.95 | 41.15 | 39.55 | 44.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 0.89 | 0.01 | -0.17 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 33.65 | 36.70 | 35.18 | % | 0.24 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.20 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 29.45 | 32.20 | 30.83 | 64.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | 0.83 | 0.01 | -0.22 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 25.55 | 28.75 | 27.15 | % | 0.18 | 0 | 0 | 0.78 | 0.79 | 0.01 | -0.25 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 22.65 | 24.45 | 23.55 | 24.50 | +7.50 | +44.12% | 0.15 | 2 | 12 | 0.78 | 0.74 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 19.20 | 21.05 | 20.13 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | 0.69 | 0.01 | -0.30 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 17.05 | 17.80 | 17.43 | 17.20 | +3.55 | +26.01% | 0.10 | 2 | 51 | 0.78 | 0.63 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 14.20 | 15.25 | 14.73 | 13.72 | +2.81 | +25.76% | 0.08 | 5 | 81 | 0.78 | 0.57 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 11.70 | 12.35 | 12.03 | 11.65 | +3.65 | +45.63% | 0.07 | 8 | 105 | 0.75 | 0.51 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 9.55 | 10.15 | 9.85 | 9.95 | +4.41 | +79.61% | 0.05 | 10 | 54 | 0.75 | 0.45 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 7.70 | 9.05 | 8.38 | 8.10 | +2.55 | +45.95% | 0.04 | 14 | 87 | 0.77 | 0.39 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 6.15 | 6.85 | 6.50 | 6.30 | +1.52 | +31.80% | 0.03 | 13 | 8 | 0.75 | 0.34 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 4.85 | 5.30 | 5.08 | 5.00 | +1.20 | +31.58% | 0.03 | 48 | 101 | 0.74 | 0.28 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 3.75 | 4.30 | 4.03 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.73 | 0.23 | 0.01 | -0.22 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 2.48 | 3.55 | 3.02 | 3.50 | +1.10 | +45.84% | 0.01 | 3 | 14 | 0.72 | 0.18 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 0.89 | 2.60 | 1.75 | 2.25 | -0.03 | -1.32% | 0.01 | 6 | 39 | 0.65 | 0.14 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 1.49 | 2.22 | 1.86 | 2.09 | +0.91 | +77.12% | 0.01 | 1 | 80 | 0.72 | 0.11 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 0.71 | 2.63 | 1.67 | 1.48 | +0.57 | +62.64% | 0.01 | 12 | 28 | 0.74 | 0.08 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 0.64 | 1.36 | 1.00 | 1.29 | +0.39 | +43.34% | 0.00 | 31 | 104 | 0.70 | 0.06 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 0.01 | 2.54 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.05 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 0.03 | 1.00 | 0.52 | 0.75 | +0.16 | +27.12% | 0.00 | 15 | 32 | 0.64 | 0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 0.05 | 1.53 | 0.79 | 0.59 | +0.22 | +59.46% | 0.00 | 2 | 72 | 0.93 | 0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 2.60 | 1.33 | 0.47 | +0.09 | +23.69% | 0.01 | 11 | 27 | 1.11 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 0.15 | 2.35 | 1.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.01 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.02 | 2.39 | 1.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.33 | 1.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.31 | 1.16 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.27 | 1.14 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.01 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.52 | 1.26 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.46 | 0.73 | 0.56 | -0.78 | -58.21% | 0.01 | 2 | 1 | 1.16 | -0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.01 | 1.01 | 0.49 | % | 0.01 | 3 | 0 | 1.16 | -0.04 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 130.00 | 0.01 | 2.00 | 1.01 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.07 | 0.00 | -0.14 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.70 | 2.42 | 1.56 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.88 | -0.08 | 0.00 | -0.15 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 1.13 | 3.65 | 2.39 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.11 | 0.01 | -0.17 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 2.00 | 4.05 | 3.03 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.88 | -0.13 | 0.01 | -0.20 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 2.85 | 4.10 | 3.48 | 3.48 | -2.52 | -42.00% | 0.02 | 1 | 4 | 0.83 | -0.17 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 4.20 | 4.95 | 4.58 | 4.50 | -3.57 | -44.24% | 0.03 | 3 | 15 | 0.82 | -0.21 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 5.50 | 6.30 | 5.90 | 6.32 | -3.97 | -38.59% | 0.04 | 1 | 56 | 0.80 | -0.26 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 6.95 | 7.85 | 7.40 | 10.68 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.78 | -0.31 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 8.85 | 9.75 | 9.30 | 12.82 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.77 | -0.37 | 0.01 | -0.31 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 11.10 | 11.85 | 11.48 | 11.75 | -1.50 | -11.33% | 0.07 | 2 | 56 | 0.76 | -0.43 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 13.60 | 15.20 | 14.40 | 13.55 | -6.40 | -32.08% | 0.08 | 5 | 56 | 0.78 | -0.49 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 16.45 | 18.05 | 17.25 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.77 | -0.55 | 0.01 | -0.31 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 19.60 | 21.20 | 20.40 | 19.25 | -8.95 | -31.74% | 0.11 | 2 | 36 | 0.77 | -0.61 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 22.80 | 24.60 | 23.70 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.76 | -0.66 | 0.01 | -0.28 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 26.45 | 28.20 | 27.33 | 36.62 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.75 | -0.72 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 30.25 | 32.95 | 31.60 | 34.85 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.77 | -0.77 | 0.01 | -0.22 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 33.90 | 37.00 | 35.45 | 36.90 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.75 | -0.82 | 0.01 | -0.19 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 38.25 | 41.30 | 39.78 | 46.25 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.74 | -0.86 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 42.75 | 45.80 | 44.28 | 54.18 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.72 | -0.89 | 0.01 | -0.13 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 47.40 | 50.40 | 48.90 | 58.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.91 | -0.92 | 0.01 | -0.11 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 52.15 | 55.15 | 53.65 | 65.93 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.93 | -0.94 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 56.70 | 59.80 | 58.25 | 27.25 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.96 | -0.95 | 0.00 | -0.06 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 61.50 | 64.70 | 63.10 | 69.85 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.98 | -0.97 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 66.60 | 69.50 | 68.05 | 77.30 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.01 | -0.97 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 71.50 | 74.40 | 72.95 | 49.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | -0.98 | 0.00 | -0.04 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 76.45 | 79.40 | 77.93 | % | 0.31 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 81.30 | 84.25 | 82.78 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 265.00 | 86.20 | 89.25 | 87.73 | % | 0.33 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 91.15 | 94.25 | 92.70 | 57.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 96.25 | 99.20 | 97.73 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 280.00 | 101.15 | 104.20 | 102.68 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 285.00 | 106.00 | 109.30 | 107.65 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 110.45 | 114.30 | 112.38 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 295.00 | 115.45 | 119.20 | 117.33 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 300.00 | 120.40 | 124.20 | 122.30 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 305.00 | 125.40 | 129.30 | 127.35 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 310.00 | 130.55 | 134.30 | 132.43 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 315.00 | 135.55 | 139.30 | 137.43 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |