Options Chain for ZSCALER INC COM (ZS) - $144.16 as of 2/24/2026 7:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.35 | 76.85 | 75.10 | % | 1.00 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 80.00 | 69.30 | 72.05 | 70.68 | % | 0.88 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 85.00 | 64.00 | 67.30 | 65.65 | % | 0.77 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 90.00 | 59.80 | 62.50 | 61.15 | % | 0.68 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 95.00 | 54.45 | 57.95 | 56.20 | % | 0.59 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 100.00 | 50.85 | 53.40 | 52.13 | % | 0.52 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.05 | 2/24/2026 4:00:13 PM EST | |||
| 105.00 | 45.70 | 48.85 | 47.28 | 46.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.85 | 0.91 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 42.10 | 44.50 | 43.30 | % | 0.39 | 0 | 0 | 0.86 | 0.89 | 0.00 | -0.08 | 2/24/2026 4:00:13 PM EST | |||
| 115.00 | 37.15 | 39.80 | 38.48 | % | 0.33 | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.10 | 2/24/2026 4:00:13 PM EST | |||
| 120.00 | 33.85 | 35.30 | 34.58 | % | 0.29 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.11 | 2/24/2026 4:00:13 PM EST | |||
| 125.00 | 30.00 | 32.55 | 31.28 | % | 0.25 | 0 | 0 | 0.79 | 0.78 | 0.01 | -0.12 | 2/24/2026 4:00:13 PM EST | |||
| 130.00 | 26.30 | 27.85 | 27.08 | 25.63 | % | 0.21 | 15 | 0 | 0.73 | 0.74 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 135.00 | 22.80 | 25.25 | 24.03 | 24.30 | +3.10 | +14.63% | 0.18 | 11 | 17 | 0.74 | 0.70 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 140.00 | 20.55 | 21.20 | 20.88 | 21.00 | +4.00 | +23.53% | 0.15 | 1 | 2 | 0.72 | 0.65 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 145.00 | 17.75 | 18.85 | 18.30 | 18.75 | +4.06 | +27.64% | 0.13 | 1 | 7 | 0.72 | 0.60 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 150.00 | 15.30 | 16.30 | 15.80 | 15.74 | +2.80 | +21.64% | 0.11 | 21 | 8 | 0.71 | 0.55 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 155.00 | 12.95 | 14.05 | 13.50 | 13.20 | +2.07 | +18.60% | 0.09 | 5 | 2 | 0.70 | 0.50 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 160.00 | 10.95 | 12.30 | 11.63 | 11.95 | +2.95 | +32.78% | 0.07 | 11 | 13 | 0.70 | 0.45 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 165.00 | 9.25 | 10.05 | 9.65 | % | 0.06 | 0 | 0 | 0.68 | 0.40 | 0.01 | -0.15 | 2/24/2026 4:00:13 PM EST | |||
| 170.00 | 7.80 | 8.70 | 8.25 | 8.20 | +1.92 | +30.58% | 0.05 | 30 | 194 | 0.69 | 0.36 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 175.00 | 6.50 | 7.35 | 6.93 | 7.15 | +1.75 | +32.41% | 0.04 | 5 | 15 | 0.68 | 0.32 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 180.00 | 5.45 | 6.50 | 5.98 | 5.41 | +1.19 | +28.20% | 0.03 | 26 | 27 | 0.69 | 0.28 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 185.00 | 4.50 | 5.30 | 4.90 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.24 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 190.00 | 3.85 | 4.20 | 4.03 | 3.90 | +0.86 | +28.29% | 0.02 | 10 | 6 | 0.67 | 0.21 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 195.00 | 3.10 | 3.90 | 3.50 | 3.20 | +0.26 | +8.85% | 0.02 | 4 | 4 | 0.68 | 0.18 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 200.00 | 2.66 | 3.45 | 3.06 | 2.89 | +0.81 | +38.95% | 0.02 | 17 | 31 | 0.69 | 0.16 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 210.00 | 1.74 | 2.16 | 1.95 | 1.91 | +0.43 | +29.06% | 0.01 | 2 | 7 | 0.68 | 0.12 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 220.00 | 1.18 | 1.52 | 1.35 | 1.31 | +0.04 | +3.15% | 0.01 | 3 | 13 | 0.68 | 0.09 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 230.00 | 0.85 | 1.17 | 1.01 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.06 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 240.00 | 0.20 | 1.31 | 0.76 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 250.00 | 0.16 | 0.83 | 0.50 | 0.40 | -0.50 | -55.56% | 0.00 | 4 | 3 | 0.68 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 80.00 | 0.28 | 1.45 | 0.87 | 0.52 | % | 0.01 | 1 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 85.00 | 0.21 | 1.58 | 0.90 | 0.80 | % | 0.01 | 1 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 90.00 | 0.46 | 2.16 | 1.31 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 95.00 | 1.13 | 1.38 | 1.26 | 1.50 | % | 0.01 | 1 | 0 | 0.84 | -0.05 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 100.00 | 1.51 | 1.80 | 1.66 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.05 | 2/24/2026 4:00:13 PM EST | |||
| 105.00 | 1.99 | 2.37 | 2.18 | 2.30 | -0.30 | -11.54% | 0.02 | 1 | 9 | 0.80 | -0.09 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 2.67 | 2.97 | 2.82 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.78 | -0.11 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 115.00 | 3.05 | 3.90 | 3.48 | 3.78 | -0.98 | -20.59% | 0.03 | 6 | 28 | 0.75 | -0.14 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 120.00 | 4.25 | 4.90 | 4.58 | 4.75 | -0.60 | -11.22% | 0.04 | 2 | 11 | 0.74 | -0.18 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 125.00 | 5.40 | 6.05 | 5.73 | 6.09 | -1.56 | -20.40% | 0.05 | 2 | 34 | 0.73 | -0.22 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 130.00 | 6.80 | 7.55 | 7.18 | 7.00 | -0.35 | -4.77% | 0.06 | 13 | 4 | 0.72 | -0.26 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 135.00 | 8.50 | 9.30 | 8.90 | 9.10 | -2.35 | -20.53% | 0.07 | 1 | 2 | 0.71 | -0.30 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 140.00 | 10.60 | 11.25 | 10.93 | 10.95 | -2.50 | -18.59% | 0.08 | 7 | 29 | 0.70 | -0.35 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 145.00 | 12.15 | 13.60 | 12.88 | 12.75 | -3.50 | -21.54% | 0.09 | 14 | 15 | 0.68 | -0.40 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 150.00 | 15.05 | 16.05 | 15.55 | 15.65 | -3.43 | -17.98% | 0.10 | 57 | 38 | 0.69 | -0.45 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 155.00 | 17.75 | 18.90 | 18.33 | 18.51 | -3.78 | -16.96% | 0.12 | 5 | 14 | 0.68 | -0.50 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 160.00 | 20.75 | 21.85 | 21.30 | 20.63 | -4.73 | -18.66% | 0.13 | 3 | 3 | 0.68 | -0.55 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 165.00 | 24.00 | 25.05 | 24.53 | 24.78 | -1.52 | -5.78% | 0.15 | 3 | 6 | 0.67 | -0.60 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 170.00 | 27.40 | 28.75 | 28.08 | 27.20 | -5.30 | -16.31% | 0.17 | 3 | 14 | 0.67 | -0.64 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 175.00 | 31.20 | 32.30 | 31.75 | 37.15 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.66 | -0.68 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 180.00 | 33.85 | 36.30 | 35.08 | 35.04 | -6.16 | -14.96% | 0.19 | 2 | 4 | 0.63 | -0.72 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 185.00 | 37.90 | 40.45 | 39.18 | % | 0.21 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.12 | 2/24/2026 4:00:13 PM EST | |||
| 190.00 | 42.15 | 44.80 | 43.48 | 48.17 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.62 | -0.79 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 195.00 | 46.45 | 49.85 | 48.15 | 48.35 | +16.45 | +51.57% | 0.25 | 4 | 3 | 0.64 | -0.82 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 200.00 | 51.15 | 53.75 | 52.45 | 52.05 | -6.46 | -11.05% | 0.26 | 31 | 34 | 0.62 | -0.84 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 210.00 | 60.75 | 63.00 | 61.88 | 61.22 | -7.06 | -10.34% | 0.29 | 31 | 47 | 0.63 | -0.88 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 220.00 | 69.75 | 72.55 | 71.15 | % | 0.32 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.06 | 2/24/2026 4:00:13 PM EST | |||
| 230.00 | 79.35 | 82.20 | 80.78 | 87.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 240.00 | 89.20 | 91.95 | 90.58 | % | 0.38 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 250.00 | 99.00 | 102.35 | 100.68 | % | 0.40 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.03 | 2/24/2026 4:00:13 PM EST |