Options Chain for ZSCALER INC COM (ZS) - $140.50 as of 3/25/2026 7:11:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.30 | 61.35 | 59.83 | % | 0.75 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 85.00 | 53.50 | 56.35 | 54.93 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 90.00 | 48.75 | 51.35 | 50.05 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 95.00 | 43.90 | 46.40 | 45.15 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 100.00 | 38.90 | 40.90 | 39.90 | % | 0.40 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 105.00 | 34.05 | 36.60 | 35.33 | % | 0.34 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 110.00 | 29.20 | 31.80 | 30.50 | 34.89 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.12 | 0.97 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 115.00 | 24.55 | 27.10 | 25.83 | % | 0.22 | 0 | 15 | 0.70 | 0.93 | 0.01 | -0.08 | 3/25/2026 3:59:57 PM EST | |||
| 120.00 | 19.70 | 21.70 | 20.70 | % | 0.17 | 0 | 2 | 0.60 | 0.88 | 0.01 | -0.12 | 3/25/2026 3:59:57 PM EST | |||
| 125.00 | 15.75 | 18.35 | 17.05 | % | 0.14 | 0 | 14 | 0.68 | 0.82 | 0.01 | -0.15 | 3/25/2026 3:59:57 PM EST | |||
| 130.00 | 11.80 | 12.75 | 12.28 | % | 0.09 | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.18 | 3/25/2026 3:59:57 PM EST | |||
| 135.00 | 8.70 | 9.30 | 9.00 | 11.00 | % | 0.07 | 1 | 1 | 0.56 | 0.63 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 140.00 | 6.05 | 6.40 | 6.23 | 6.20 | -1.60 | -20.52% | 0.04 | 11 | 12 | 0.55 | 0.51 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 142.00 | 5.25 | 5.45 | 5.35 | 7.80 | +0.60 | +8.34% | 0.04 | 3 | 10 | 0.55 | 0.46 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 143.00 | 4.80 | 5.00 | 4.90 | % | 0.03 | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.20 | 3/25/2026 3:59:57 PM EST | |||
| 144.00 | 4.10 | 4.60 | 4.35 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.41 | 0.02 | -0.19 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 145.00 | 3.75 | 4.45 | 4.10 | 5.90 | +0.89 | +17.77% | 0.03 | 25 | 27 | 0.54 | 0.39 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 146.00 | 3.60 | 3.80 | 3.70 | 4.00 | -0.25 | -5.89% | 0.03 | 7 | 57 | 0.54 | 0.36 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 147.00 | 3.10 | 3.60 | 3.35 | 3.85 | % | 0.02 | 2 | 0 | 0.53 | 0.34 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 148.00 | 2.90 | 3.15 | 3.03 | 3.05 | % | 0.02 | 1 | 0 | 0.53 | 0.32 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 149.00 | 2.60 | 2.88 | 2.74 | 2.98 | % | 0.02 | 1 | 0 | 0.53 | 0.30 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 150.00 | 2.33 | 2.60 | 2.47 | 2.46 | -1.54 | -38.50% | 0.02 | 25 | 25 | 0.53 | 0.28 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 152.50 | 1.75 | 2.04 | 1.90 | 2.25 | -0.49 | -17.89% | 0.01 | 7 | 23 | 0.52 | 0.23 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 155.00 | 1.26 | 1.53 | 1.40 | 1.74 | -0.70 | -28.69% | 0.01 | 24 | 152 | 0.51 | 0.18 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 157.50 | 0.95 | 1.26 | 1.11 | 1.13 | -0.66 | -36.88% | 0.01 | 11 | 18 | 0.52 | 0.15 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 160.00 | 0.76 | 0.93 | 0.85 | 0.83 | -0.28 | -25.23% | 0.01 | 38 | 164 | 0.53 | 0.11 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 162.50 | 0.54 | 0.72 | 0.63 | 0.62 | -0.73 | -54.08% | 0.00 | 1 | 5 | 0.52 | 0.09 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 165.00 | 0.34 | 0.58 | 0.46 | 0.52 | -0.26 | -33.34% | 0.00 | 19 | 68 | 0.52 | 0.07 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 167.50 | 0.13 | 0.45 | 0.29 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.05 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 170.00 | 0.21 | 0.50 | 0.36 | 0.29 | -0.12 | -29.27% | 0.00 | 6 | 29 | 0.56 | 0.04 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.55 | 0.28 | 0.19 | -1.03 | -84.43% | 0.00 | 2 | 1 | 0.65 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 175.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 113 | 134 | 0.54 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 1.77 | 0.89 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.02 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.14 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 210.00 | 0.01 | 0.48 | 0.25 | 0.03 | -0.04 | -57.15% | 0.00 | 54 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.76 | 0.88 | 0.23 | % | 0.01 | 1 | 2 | 1.16 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.03 | +6.39% | 0.00 | 3 | 19 | 0.77 | -0.03 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 115.00 | 0.58 | 0.82 | 0.70 | 0.57 | -0.08 | -12.31% | 0.01 | 1 | 9 | 0.68 | -0.07 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 120.00 | 0.98 | 1.30 | 1.14 | 1.22 | +0.22 | +22.00% | 0.01 | 3 | 25 | 0.64 | -0.12 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 125.00 | 1.76 | 1.98 | 1.87 | 2.02 | +0.02 | +1.00% | 0.01 | 10 | 26 | 0.62 | -0.18 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 130.00 | 2.84 | 3.05 | 2.95 | 2.89 | +0.47 | +19.43% | 0.02 | 15 | 77 | 0.59 | -0.27 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 135.00 | 4.40 | 4.60 | 4.50 | 4.00 | -0.87 | -17.87% | 0.03 | 64 | 91 | 0.56 | -0.37 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 140.00 | 6.50 | 6.75 | 6.63 | 6.54 | +0.39 | +6.35% | 0.05 | 64 | 94 | 0.55 | -0.49 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 142.00 | 7.50 | 7.80 | 7.65 | 6.85 | -0.41 | -5.65% | 0.05 | 15 | 41 | 0.54 | -0.54 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 143.00 | 8.05 | 8.40 | 8.23 | 7.45 | -0.28 | -3.63% | 0.06 | 10 | 4 | 0.54 | -0.56 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 144.00 | 8.65 | 8.90 | 8.78 | 8.00 | +0.53 | +7.10% | 0.06 | 10 | 7 | 0.54 | -0.59 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 145.00 | 9.25 | 9.55 | 9.40 | 8.50 | +0.49 | +6.12% | 0.06 | 47 | 60 | 0.53 | -0.61 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 146.00 | 9.85 | 10.50 | 10.18 | 9.10 | +1.55 | +20.53% | 0.07 | 8 | 5 | 0.55 | -0.64 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 147.00 | 10.50 | 10.85 | 10.68 | % | 0.07 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.18 | 3/25/2026 3:59:57 PM EST | |||
| 148.00 | 11.20 | 11.85 | 11.53 | 9.00 | -0.40 | -4.26% | 0.08 | 4 | 8 | 0.54 | -0.68 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 149.00 | 11.55 | 12.45 | 12.00 | % | 0.08 | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.17 | 3/25/2026 3:59:57 PM EST | |||
| 150.00 | 12.20 | 13.20 | 12.70 | 9.75 | -2.50 | -20.41% | 0.08 | 5 | 65 | 0.51 | -0.72 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 152.50 | 13.65 | 15.45 | 14.55 | 13.47 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.49 | -0.77 | 0.02 | -0.14 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 155.00 | 15.65 | 17.60 | 16.63 | 13.55 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.46 | -0.82 | 0.02 | -0.13 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 157.50 | 17.20 | 20.55 | 18.88 | % | 0.12 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.11 | 3/25/2026 3:59:57 PM EST | |||
| 160.00 | 20.00 | 22.40 | 21.20 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 122 | 0.68 | -0.89 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 162.50 | 21.75 | 24.25 | 23.00 | % | 0.14 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.07 | 3/25/2026 3:59:57 PM EST | |||
| 165.00 | 25.05 | 26.90 | 25.98 | 25.70 | +2.15 | +9.13% | 0.16 | 10 | 34 | 0.70 | -0.93 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 167.50 | 26.50 | 29.25 | 27.88 | % | 0.17 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.05 | 3/25/2026 3:59:57 PM EST | |||
| 170.00 | 28.95 | 32.30 | 30.63 | % | 0.18 | 0 | 11 | 0.85 | -0.96 | 0.01 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 172.50 | 31.40 | 34.10 | 32.75 | % | 0.19 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 175.00 | 34.45 | 36.45 | 35.45 | % | 0.20 | 0 | 11 | 0.78 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 177.50 | 36.30 | 40.15 | 38.23 | % | 0.22 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 180.00 | 38.80 | 42.55 | 40.68 | % | 0.23 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 185.00 | 43.85 | 47.30 | 45.58 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 190.00 | 48.80 | 51.65 | 50.23 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 195.00 | 53.80 | 56.60 | 55.20 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 200.00 | 58.80 | 61.45 | 60.13 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 205.00 | 63.85 | 66.35 | 65.10 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 210.00 | 68.85 | 71.35 | 70.10 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 215.00 | 73.85 | 76.35 | 75.10 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 220.00 | 78.85 | 81.75 | 80.30 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 225.00 | 83.85 | 86.55 | 85.20 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 230.00 | 88.90 | 92.30 | 90.60 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 235.00 | 93.85 | 96.65 | 95.25 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 240.00 | 98.90 | 101.35 | 100.13 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 245.00 | 103.90 | 106.65 | 105.28 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 250.00 | 108.85 | 111.35 | 110.10 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |