Options Chain for ZSCALER INC COM (ZS) - $142.66 as of 4/22/2026 9:04:19 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
60.00 80.90 83.20 82.05 % 1.37 0 0 2.46 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
65.00 75.65 78.20 76.93 % 1.18 0 0 2.16 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
70.00 70.65 73.45 72.05 % 1.03 0 0 2.20 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
75.00 65.95 68.30 67.13 % 0.90 0 0 1.86 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
80.00 60.95 63.30 62.13 % 0.78 0 0 1.78 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
85.00 55.70 58.70 57.20 % 0.67 0 0 1.75 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
90.00 51.00 53.50 52.25 % 0.58 0 0 1.40 1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
95.00 46.05 48.55 47.30 35.50 0.00 0.00% 0.50 0 1 1.40 1.00 0.00 0.00 4/15/2026 4/22/2026 4:00:05 PM EST
100.00 40.95 43.50 42.23 24.15 0.00 0.00% 0.42 0 0 1.16 1.00 0.00 0.00 4/9/2026 4/22/2026 4:00:05 PM EST
105.00 36.05 38.65 37.35 32.52 0.00 0.00% 0.36 0 4 1.09 0.99 0.00 -0.02 4/16/2026 4/22/2026 4:00:05 PM EST
110.00 31.50 33.80 32.65 % 0.30 0 0 0.97 0.96 0.00 -0.05 4/22/2026 4:00:05 PM EST
111.00 30.30 32.85 31.58 % 0.28 0 0 0.95 0.96 0.00 -0.06 4/22/2026 4:00:05 PM EST
112.00 29.60 32.00 30.80 14.80 0.00 0.00% 0.28 0 11 1.01 0.95 0.01 -0.06 4/13/2026 4/22/2026 4:00:05 PM EST
113.00 28.65 31.00 29.83 % 0.26 0 0 0.90 0.94 0.01 -0.07 4/22/2026 4:00:05 PM EST
114.00 27.40 30.10 28.75 15.26 0.00 0.00% 0.25 0 1 0.90 0.94 0.01 -0.08 4/14/2026 4/22/2026 4:00:05 PM EST
115.00 26.80 29.05 27.93 % 0.24 0 0 0.93 0.93 0.01 -0.08 4/22/2026 4:00:05 PM EST
116.00 25.55 28.35 26.95 % 0.23 0 0 0.86 0.92 0.01 -0.09 4/22/2026 4:00:05 PM EST
117.00 24.75 27.35 26.05 % 0.22 0 0 0.87 0.92 0.01 -0.10 4/22/2026 4:00:05 PM EST
118.00 23.85 26.35 25.10 % 0.21 0 0 0.87 0.91 0.01 -0.10 4/22/2026 4:00:05 PM EST
119.00 22.90 25.45 24.18 8.30 0.00 0.00% 0.20 0 1 0.84 0.90 0.01 -0.11 4/10/2026 4/22/2026 4:00:05 PM EST
120.00 22.65 24.55 23.60 20.85 0.00 0.00% 0.20 0 43 0.64 0.89 0.01 -0.12 4/17/2026 4/22/2026 4:00:05 PM EST
121.00 21.40 23.65 22.53 21.32 0.00 0.00% 0.19 0 7 0.82 0.88 0.01 -0.12 4/21/2026 4/22/2026 4:00:05 PM EST
122.00 20.55 22.75 21.65 20.13 0.00 0.00% 0.18 0 4 0.60 0.87 0.01 -0.13 4/21/2026 4/22/2026 4:00:05 PM EST
123.00 19.35 22.15 20.75 15.29 0.00 0.00% 0.17 0 2 0.87 0.86 0.01 -0.14 4/16/2026 4/22/2026 4:00:05 PM EST
124.00 18.40 21.05 19.73 18.42 -2.47 -11.83% 0.16 6 16 0.83 0.84 0.01 -0.15 4/22/2026 4/22/2026 4:00:05 PM EST
125.00 17.60 20.55 19.08 19.00 0.00 0.00% 0.15 0 31 0.86 0.83 0.01 -0.16 4/21/2026 4/22/2026 4:00:05 PM EST
126.00 17.55 19.80 18.68 13.90 0.00 0.00% 0.15 0 2 0.68 0.82 0.01 -0.16 4/20/2026 4/22/2026 4:00:05 PM EST
127.00 16.45 18.60 17.53 12.05 0.00 0.00% 0.14 0 146 0.64 0.81 0.01 -0.17 4/17/2026 4/22/2026 4:00:05 PM EST
128.00 15.25 17.90 16.58 14.60 +5.40 +58.70% 0.13 32 37 0.61 0.79 0.01 -0.18 4/22/2026 4/22/2026 4:00:05 PM EST
129.00 14.85 17.00 15.93 % 0.12 0 0 0.64 0.78 0.01 -0.19 4/22/2026 4:00:05 PM EST
130.00 13.70 16.25 14.98 10.22 0.00 0.00% 0.12 0 17 0.61 0.76 0.02 -0.19 4/17/2026 4/22/2026 4:00:05 PM EST
131.00 13.40 15.55 14.48 11.50 0.00 0.00% 0.11 0 2 0.64 0.74 0.02 -0.20 4/21/2026 4/22/2026 4:00:05 PM EST
132.00 13.55 14.80 14.18 9.60 0.00 0.00% 0.11 0 7 0.68 0.73 0.02 -0.20 4/17/2026 4/22/2026 4:00:05 PM EST
133.00 12.05 14.05 13.05 11.70 +5.20 +80.00% 0.10 2 7 0.64 0.71 0.02 -0.21 4/22/2026 4/22/2026 4:00:05 PM EST
134.00 11.35 13.40 12.38 11.52 -1.16 -9.15% 0.09 2 7 0.64 0.69 0.02 -0.21 4/22/2026 4/22/2026 4:00:05 PM EST
135.00 10.70 12.70 11.70 10.30 -2.10 -16.94% 0.09 2 22 0.63 0.67 0.02 -0.22 4/22/2026 4/22/2026 4:00:05 PM EST
136.00 10.70 12.05 11.38 11.28 +4.08 +56.67% 0.08 1 145 0.66 0.66 0.02 -0.22 4/22/2026 4/22/2026 4:00:05 PM EST
137.00 9.50 11.70 10.60 11.00 -0.25 -2.23% 0.08 3 5 0.64 0.64 0.02 -0.23 4/22/2026 4/22/2026 4:00:05 PM EST
138.00 10.30 10.80 10.55 8.35 0.00 0.00% 0.08 0 2 0.69 0.62 0.02 -0.23 4/17/2026 4/22/2026 4:00:05 PM EST
139.00 9.65 10.25 9.95 8.15 -0.46 -5.35% 0.07 2 6 0.69 0.60 0.02 -0.23 4/22/2026 4/22/2026 4:00:05 PM EST
140.00 9.10 9.80 9.45 9.20 +0.90 +10.85% 0.07 27 48 0.69 0.58 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
141.00 8.50 9.10 8.80 8.00 -0.60 -6.98% 0.06 1 18 0.68 0.56 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
142.00 8.00 8.70 8.35 6.50 -0.75 -10.35% 0.06 1 22 0.68 0.54 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
143.00 7.50 8.05 7.78 6.60 0.00 0.00% 0.05 0 42 0.67 0.52 0.02 -0.24 4/21/2026 4/22/2026 4:00:05 PM EST
144.00 7.05 7.75 7.40 6.50 0.00 0.00% 0.05 0 19 0.68 0.50 0.02 -0.24 4/21/2026 4/22/2026 4:00:05 PM EST
145.00 6.60 7.10 6.85 6.55 +0.38 +6.16% 0.05 3 62 0.67 0.48 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
146.00 6.15 6.80 6.48 5.64 -0.71 -11.19% 0.04 1 4 0.67 0.46 0.02 -0.23 4/22/2026 4/22/2026 4:00:05 PM EST
147.00 5.50 6.30 5.90 % 0.04 0 0 0.65 0.44 0.02 -0.23 4/22/2026 4:00:05 PM EST
148.00 4.50 5.85 5.18 1.56 0.00 0.00% 0.03 0 3 0.63 0.42 0.02 -0.23 4/13/2026 4/22/2026 4:00:05 PM EST
149.00 4.15 5.45 4.80 % 0.03 0 0 0.63 0.40 0.02 -0.23 4/22/2026 4:00:05 PM EST
150.00 4.00 5.35 4.68 4.20 -0.05 -1.18% 0.03 12 57 0.64 0.38 0.02 -0.22 4/22/2026 4/22/2026 4:00:05 PM EST
152.50 3.05 4.45 3.75 4.87 0.00 0.00% 0.02 0 12 0.63 0.33 0.02 -0.21 4/21/2026 4/22/2026 4:00:05 PM EST
155.00 2.78 3.60 3.19 2.80 -0.60 -17.65% 0.02 11 239 0.64 0.29 0.02 -0.20 4/22/2026 4/22/2026 4:00:05 PM EST
157.50 1.99 3.15 2.57 % 0.02 0 0 0.63 0.25 0.02 -0.18 4/22/2026 4:00:05 PM EST
160.00 1.50 2.57 2.04 2.15 0.00 0.00% 0.01 0 18 0.62 0.21 0.02 -0.16 4/21/2026 4/22/2026 4:00:05 PM EST
162.50 1.57 2.21 1.89 1.83 +0.39 +27.09% 0.01 2 1 0.65 0.18 0.01 -0.15 4/22/2026 4/22/2026 4:00:05 PM EST
165.00 0.97 1.75 1.36 1.50 -0.13 -7.98% 0.01 1 32 0.63 0.15 0.01 -0.13 4/22/2026 4/22/2026 4:00:05 PM EST
170.00 0.59 1.18 0.89 1.00 0.00 0.00% 0.01 0 40 0.63 0.10 0.01 -0.10 4/21/2026 4/22/2026 4:00:05 PM EST
175.00 0.47 0.80 0.64 0.56 -0.22 -28.21% 0.00 14 4 0.65 0.07 0.01 -0.08 4/22/2026 4/22/2026 4:00:05 PM EST
180.00 0.16 0.50 0.33 0.31 -0.37 -54.42% 0.00 2 1 0.62 0.05 0.01 -0.06 4/22/2026 4/22/2026 4:00:05 PM EST
185.00 0.00 2.38 1.19 0.10 0.00 0.00% 0.01 0 3 1.10 0.03 0.00 -0.04 4/13/2026 4/22/2026 4:00:05 PM EST
190.00 0.00 0.41 0.21 % 0.00 0 0 0.78 0.02 0.00 -0.03 4/22/2026 4:00:05 PM EST
195.00 0.00 2.28 1.14 % 0.01 0 0 1.23 0.01 0.00 -0.02 4/22/2026 4:00:05 PM EST
200.00 0.00 2.25 1.13 % 0.01 0 0 1.29 0.01 0.00 -0.01 4/22/2026 4:00:05 PM EST
205.00 0.00 2.23 1.12 % 0.01 0 0 1.35 0.00 0.00 -0.01 4/22/2026 4:00:05 PM EST
210.00 0.00 2.22 1.11 % 0.01 0 0 1.41 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
215.00 0.00 2.21 1.11 % 0.01 0 0 1.47 0.00 0.00 0.00 4/22/2026 4:00:05 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
60.00 0.00 1.15 0.58 % 0.01 0 0 2.59 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
65.00 0.00 0.75 0.38 % 0.01 0 0 2.18 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
70.00 0.00 0.75 0.38 % 0.01 0 0 2.00 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
75.00 0.00 2.13 1.07 % 0.01 0 0 2.31 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
80.00 0.00 0.95 0.48 % 0.01 0 0 1.75 0.00 0.00 0.00 4/22/2026 4:00:05 PM EST
85.00 0.00 0.75 0.38 1.29 0.00 0.00% 0.00 0 2 1.51 0.00 0.00 0.00 4/13/2026 4/22/2026 4:00:05 PM EST
90.00 0.00 0.95 0.48 1.38 0.00 0.00% 0.01 0 1 1.44 0.00 0.00 0.00 4/10/2026 4/22/2026 4:00:05 PM EST
95.00 0.00 0.76 0.38 0.23 0.00 0.00% 0.00 0 21 1.24 0.00 0.00 0.00 4/21/2026 4/22/2026 4:00:05 PM EST
100.00 0.00 0.99 0.50 0.42 0.00 0.00% 0.01 0 16 1.17 0.00 0.00 0.00 4/16/2026 4/22/2026 4:00:05 PM EST
105.00 0.00 0.96 0.48 0.60 0.00 0.00% 0.00 0 40 1.03 -0.01 0.00 -0.02 4/20/2026 4/22/2026 4:00:05 PM EST
110.00 0.21 0.94 0.58 0.54 -0.05 -8.48% 0.01 10 96 0.79 -0.04 0.00 -0.05 4/22/2026 4/22/2026 4:00:05 PM EST
111.00 0.41 0.70 0.56 1.20 0.00 0.00% 0.01 0 3 0.78 -0.04 0.00 -0.06 4/17/2026 4/22/2026 4:00:05 PM EST
112.00 0.36 0.74 0.55 3.97 0.00 0.00% 0.00 0 1 0.75 -0.05 0.01 -0.06 4/14/2026 4/22/2026 4:00:05 PM EST
113.00 0.41 0.81 0.61 1.35 0.00 0.00% 0.01 0 6 0.74 -0.06 0.01 -0.07 4/20/2026 4/22/2026 4:00:05 PM EST
114.00 0.57 0.94 0.76 0.82 -0.60 -42.26% 0.01 4 6 0.76 -0.06 0.01 -0.08 4/22/2026 4/22/2026 4:00:05 PM EST
115.00 0.56 0.96 0.76 0.86 -0.14 -14.00% 0.01 11 35 0.74 -0.07 0.01 -0.08 4/22/2026 4/22/2026 4:00:05 PM EST
116.00 0.73 1.17 0.95 0.90 0.00 0.00% 0.01 0 1 0.76 -0.08 0.01 -0.09 4/21/2026 4/22/2026 4:00:05 PM EST
117.00 0.78 1.14 0.96 1.09 0.00 0.00% 0.01 0 9 0.74 -0.08 0.01 -0.10 4/21/2026 4/22/2026 4:00:05 PM EST
118.00 0.88 1.37 1.13 1.19 -0.06 -4.80% 0.01 4 4 0.75 -0.09 0.01 -0.10 4/22/2026 4/22/2026 4:00:05 PM EST
119.00 0.91 1.34 1.13 2.46 0.00 0.00% 0.01 0 1 0.72 -0.10 0.01 -0.11 4/17/2026 4/22/2026 4:00:05 PM EST
120.00 1.11 1.52 1.32 1.60 0.00 0.00% 0.01 0 48 0.73 -0.11 0.01 -0.12 4/21/2026 4/22/2026 4:00:05 PM EST
121.00 1.13 1.95 1.54 2.38 0.00 0.00% 0.01 0 4 0.74 -0.12 0.01 -0.12 4/20/2026 4/22/2026 4:00:05 PM EST
122.00 1.34 2.07 1.71 4.72 0.00 0.00% 0.01 0 1 0.74 -0.13 0.01 -0.13 4/15/2026 4/22/2026 4:00:05 PM EST
123.00 1.42 2.00 1.71 1.63 0.00 0.00% 0.01 0 8 0.71 -0.14 0.01 -0.14 4/21/2026 4/22/2026 4:00:05 PM EST
124.00 1.52 2.05 1.79 2.23 +0.29 +14.95% 0.01 1 24 0.70 -0.16 0.01 -0.15 4/22/2026 4/22/2026 4:00:05 PM EST
125.00 1.78 2.18 1.98 2.37 -0.08 -3.27% 0.02 10 198 0.70 -0.17 0.01 -0.16 4/22/2026 4/22/2026 4:00:05 PM EST
126.00 1.88 2.63 2.26 2.62 0.00 0.00% 0.02 0 10 0.71 -0.18 0.01 -0.16 4/21/2026 4/22/2026 4:00:05 PM EST
127.00 2.01 3.15 2.58 2.80 -0.07 -2.44% 0.02 11 14 0.72 -0.19 0.01 -0.17 4/22/2026 4/22/2026 4:00:05 PM EST
128.00 2.36 3.05 2.71 3.09 0.00 0.00% 0.02 0 16 0.70 -0.21 0.01 -0.18 4/21/2026 4/22/2026 4:00:05 PM EST
129.00 2.63 2.97 2.80 4.09 0.00 0.00% 0.02 0 5 0.68 -0.22 0.01 -0.19 4/21/2026 4/22/2026 4:00:05 PM EST
130.00 2.71 3.30 3.01 3.00 -1.90 -38.78% 0.02 7 106 0.68 -0.24 0.02 -0.19 4/22/2026 4/22/2026 4:00:05 PM EST
131.00 3.00 3.95 3.48 % 0.03 0 0 0.69 -0.26 0.02 -0.20 4/22/2026 4:00:05 PM EST
132.00 3.40 4.30 3.85 4.27 0.00 0.00% 0.03 0 5 0.70 -0.27 0.02 -0.20 4/21/2026 4/22/2026 4:00:05 PM EST
133.00 3.70 4.45 4.08 6.02 0.00 0.00% 0.03 0 2 0.69 -0.29 0.02 -0.21 4/21/2026 4/22/2026 4:00:05 PM EST
134.00 3.95 4.50 4.23 7.05 0.00 0.00% 0.03 0 1 0.67 -0.31 0.02 -0.21 4/20/2026 4/22/2026 4:00:05 PM EST
135.00 4.35 5.00 4.68 4.86 -0.29 -5.64% 0.03 4 89 0.68 -0.33 0.02 -0.22 4/22/2026 4/22/2026 4:00:05 PM EST
136.00 4.70 5.45 5.08 5.00 0.00 0.00% 0.04 0 4 0.68 -0.34 0.02 -0.22 4/21/2026 4/22/2026 4:00:05 PM EST
137.00 5.10 5.60 5.35 6.38 +0.18 +2.91% 0.04 2 1 0.67 -0.36 0.02 -0.23 4/22/2026 4/22/2026 4:00:05 PM EST
138.00 5.45 6.50 5.98 6.20 0.00 0.00% 0.04 0 5 0.69 -0.38 0.02 -0.23 4/21/2026 4/22/2026 4:00:05 PM EST
139.00 5.90 6.85 6.38 7.65 0.00 0.00% 0.05 0 56 0.68 -0.40 0.02 -0.23 4/21/2026 4/22/2026 4:00:05 PM EST
140.00 6.30 6.85 6.58 7.70 0.00 0.00% 0.05 0 58 0.66 -0.42 0.02 -0.24 4/21/2026 4/22/2026 4:00:05 PM EST
141.00 6.75 7.85 7.30 8.40 +1.50 +21.74% 0.05 1 69 0.68 -0.44 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
142.00 7.20 8.35 7.78 8.95 -6.73 -42.93% 0.05 1 4 0.68 -0.46 0.02 -0.24 4/22/2026 4/22/2026 4:00:05 PM EST
143.00 7.70 8.30 8.00 9.25 0.00 0.00% 0.06 0 1 0.65 -0.48 0.02 -0.24 4/21/2026 4/22/2026 4:00:05 PM EST
144.00 8.25 9.55 8.90 9.00 0.00 0.00% 0.06 0 3 0.68 -0.50 0.02 -0.24 4/21/2026 4/22/2026 4:00:05 PM EST
145.00 8.75 9.90 9.33 10.00 0.00 0.00% 0.06 0 1 0.67 -0.52 0.02 -0.24 4/8/2026 4/22/2026 4:00:05 PM EST
146.00 9.30 9.90 9.60 % 0.07 0 0 0.64 -0.54 0.02 -0.23 4/22/2026 4:00:05 PM EST
147.00 9.90 11.25 10.58 % 0.07 0 0 0.68 -0.56 0.02 -0.23 4/22/2026 4:00:05 PM EST
148.00 10.50 11.70 11.10 % 0.07 0 0 0.66 -0.58 0.02 -0.23 4/22/2026 4:00:05 PM EST
149.00 11.05 11.70 11.38 % 0.08 0 0 0.64 -0.60 0.02 -0.23 4/22/2026 4:00:05 PM EST
150.00 11.55 13.25 12.40 14.08 -4.34 -23.57% 0.08 10 20 0.66 -0.62 0.02 -0.22 4/22/2026 4/22/2026 4:00:05 PM EST
152.50 13.30 14.00 13.65 36.61 0.00 0.00% 0.09 0 0 0.63 -0.67 0.02 -0.21 4/10/2026 4/22/2026 4:00:05 PM EST
155.00 15.15 16.10 15.63 33.80 0.00 0.00% 0.10 0 3 0.63 -0.71 0.02 -0.20 4/14/2026 4/22/2026 4:00:05 PM EST
157.50 17.00 17.70 17.35 % 0.11 0 0 0.61 -0.75 0.02 -0.18 4/22/2026 4:00:05 PM EST
160.00 19.00 21.10 20.05 38.70 0.00 0.00% 0.13 0 6 0.68 -0.79 0.02 -0.16 4/14/2026 4/22/2026 4:00:05 PM EST
162.50 21.05 22.90 21.98 % 0.14 0 0 0.66 -0.82 0.01 -0.15 4/22/2026 4:00:05 PM EST
165.00 23.20 25.40 24.30 26.70 0.00 0.00% 0.15 0 8 0.69 -0.85 0.01 -0.13 4/21/2026 4/22/2026 4:00:05 PM EST
170.00 27.70 29.55 28.63 % 0.17 0 0 0.64 -0.90 0.01 -0.10 4/22/2026 4:00:05 PM EST
175.00 32.25 34.95 33.60 36.70 0.00 0.00% 0.19 0 0 0.95 -0.93 0.01 -0.08 3/31/2026 4/22/2026 4:00:05 PM EST
180.00 37.15 39.65 38.40 % 0.21 0 0 1.00 -0.95 0.01 -0.06 4/22/2026 4:00:05 PM EST
185.00 42.00 44.30 43.15 % 0.23 0 0 0.98 -0.97 0.00 -0.04 4/22/2026 4:00:05 PM EST
190.00 47.00 49.55 48.28 % 0.25 0 0 1.12 -0.98 0.00 -0.03 4/22/2026 4:00:05 PM EST
195.00 51.80 54.20 53.00 % 0.27 0 0 1.10 -0.99 0.00 -0.02 4/22/2026 4:00:05 PM EST
200.00 56.70 59.20 57.95 % 0.29 0 0 1.17 -0.99 0.00 -0.01 4/22/2026 4:00:05 PM EST
205.00 61.85 64.20 63.03 % 0.31 0 0 1.23 -1.00 0.00 -0.01 4/22/2026 4:00:05 PM EST
210.00 66.95 69.20 68.08 % 0.32 0 0 1.29 -1.00 0.00 0.00 4/22/2026 4:00:05 PM EST
215.00 71.95 74.20 73.08 % 0.34 0 0 1.34 -1.00 0.00 0.00 4/22/2026 4:00:05 PM EST