Options Chain for ZSCALER INC COM (ZS) - $151.90 as of 3/12/2026 4:45:57 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 | 70.50 | 74.30 | 72.40 | 82.20 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 85.00 | 65.60 | 69.30 | 67.45 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 90.00 | 60.70 | 64.40 | 62.55 | % | 0.69 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 95.00 | 55.85 | 59.15 | 57.50 | % | 0.61 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 100.00 | 51.00 | 54.40 | 52.70 | % | 0.53 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 105.00 | 46.25 | 49.55 | 47.90 | % | 0.46 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 110.00 | 41.55 | 44.70 | 43.13 | % | 0.39 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 115.00 | 37.05 | 40.15 | 38.60 | % | 0.34 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.06 | 3/12/2026 4:00:06 PM EST | |||
| 120.00 | 32.85 | 35.15 | 34.00 | % | 0.28 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.08 | 3/12/2026 4:00:06 PM EST | |||
| 125.00 | 28.60 | 30.90 | 29.75 | % | 0.24 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.09 | 3/12/2026 4:00:06 PM EST | |||
| 130.00 | 24.60 | 27.80 | 26.20 | % | 0.20 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.11 | 3/12/2026 4:00:06 PM EST | |||
| 135.00 | 20.90 | 24.10 | 22.50 | % | 0.17 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 140.00 | 18.00 | 19.55 | 18.78 | % | 0.13 | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 145.00 | 15.20 | 16.25 | 15.73 | 16.67 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.59 | 0.63 | 0.01 | -0.14 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 150.00 | 11.80 | 13.40 | 12.60 | 14.36 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.56 | 0.56 | 0.01 | -0.14 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 155.00 | 9.70 | 10.95 | 10.33 | 12.06 | +1.06 | +9.64% | 0.07 | 1 | 4 | 0.56 | 0.50 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 160.00 | 7.55 | 8.80 | 8.18 | 10.88 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.55 | 0.43 | 0.01 | -0.13 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 165.00 | 5.65 | 7.25 | 6.45 | 6.44 | -2.39 | -27.07% | 0.04 | 7 | 1 | 0.55 | 0.37 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 170.00 | 4.50 | 5.70 | 5.10 | 4.89 | -0.68 | -12.21% | 0.03 | 6 | 2 | 0.55 | 0.30 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 175.00 | 3.10 | 4.15 | 3.63 | 3.85 | -4.83 | -55.65% | 0.02 | 1 | 3 | 0.52 | 0.25 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 180.00 | 2.37 | 3.25 | 2.81 | 2.75 | -0.60 | -17.91% | 0.02 | 1 | 16 | 0.53 | 0.20 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 185.00 | 1.55 | 2.52 | 2.04 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.15 | 0.01 | -0.08 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 190.00 | 1.03 | 1.98 | 1.51 | 1.57 | -0.24 | -13.26% | 0.01 | 1 | 7 | 0.52 | 0.12 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 195.00 | 0.62 | 1.58 | 1.10 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.05 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.98 | 1.49 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.07 | 0.01 | -0.05 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.03 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:06 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 110.00 | 0.42 | 2.54 | 1.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.06 | 0.00 | -0.05 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 115.00 | 0.49 | 2.64 | 1.57 | 1.57 | +0.02 | +1.29% | 0.01 | 1 | 5 | 0.64 | -0.09 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 120.00 | 1.80 | 2.65 | 2.23 | 2.26 | +0.48 | +26.97% | 0.02 | 86 | 8 | 0.65 | -0.12 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 125.00 | 2.13 | 3.65 | 2.89 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.15 | 0.01 | -0.09 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 130.00 | 2.80 | 4.80 | 3.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.20 | 0.01 | -0.11 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 135.00 | 4.65 | 6.00 | 5.33 | 5.01 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.61 | -0.25 | 0.01 | -0.12 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 140.00 | 6.15 | 7.35 | 6.75 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.59 | -0.31 | 0.01 | -0.13 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 145.00 | 7.80 | 9.40 | 8.60 | 8.45 | +1.20 | +16.56% | 0.06 | 2 | 3 | 0.58 | -0.37 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 150.00 | 10.10 | 11.85 | 10.98 | 11.10 | +1.02 | +10.12% | 0.07 | 4 | 9 | 0.58 | -0.44 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 155.00 | 12.75 | 13.75 | 13.25 | 12.87 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.50 | 0.01 | -0.14 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 160.00 | 15.50 | 16.95 | 16.23 | 15.20 | +3.53 | +30.25% | 0.10 | 3 | 1 | 0.55 | -0.57 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 165.00 | 18.85 | 19.85 | 19.35 | 18.55 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.54 | -0.63 | 0.01 | -0.13 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 170.00 | 21.80 | 24.35 | 23.08 | 21.54 | % | 0.14 | 3 | 0 | 0.55 | -0.70 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 175.00 | 25.15 | 27.95 | 26.55 | 19.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.75 | 0.01 | -0.10 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 180.00 | 29.35 | 32.35 | 30.85 | % | 0.17 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.09 | 3/12/2026 4:00:06 PM EST | |||
| 185.00 | 33.85 | 36.40 | 35.13 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.08 | 3/12/2026 4:00:06 PM EST | |||
| 190.00 | 38.55 | 40.90 | 39.73 | % | 0.21 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.06 | 3/12/2026 4:00:06 PM EST | |||
| 195.00 | 42.85 | 45.80 | 44.33 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 200.00 | 47.15 | 50.45 | 48.80 | % | 0.24 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 205.00 | 52.05 | 55.30 | 53.68 | % | 0.26 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 210.00 | 56.70 | 60.20 | 58.45 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 215.00 | 61.40 | 65.15 | 63.28 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 220.00 | 66.35 | 70.25 | 68.30 | 59.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 225.00 | 71.35 | 75.40 | 73.38 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 230.00 | 76.35 | 80.40 | 78.38 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 235.00 | 81.35 | 85.25 | 83.30 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 240.00 | 86.35 | 90.25 | 88.30 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:06 PM EST |