Options Chain for ZSCALER INC COM (ZS) - $141.36 as of 5/6/2026 3:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | 29.70 | 33.35 | 31.53 | % | 0.25 | 0 | 0 | 0.72 | 0.79 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 127.00 | 29.00 | 32.20 | 30.60 | % | 0.24 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 128.00 | 28.25 | 31.45 | 29.85 | % | 0.23 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 129.00 | 27.55 | 30.90 | 29.23 | % | 0.23 | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 130.00 | 26.80 | 30.10 | 28.45 | % | 0.22 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 131.00 | 26.10 | 29.40 | 27.75 | % | 0.21 | 0 | 0 | 0.71 | 0.75 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 132.00 | 25.50 | 28.55 | 27.03 | % | 0.20 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 133.00 | 24.75 | 27.55 | 26.15 | % | 0.20 | 0 | 0 | 0.70 | 0.73 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 134.00 | 24.10 | 27.45 | 25.78 | % | 0.19 | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 135.00 | 23.50 | 26.80 | 25.15 | % | 0.19 | 0 | 0 | 0.71 | 0.71 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 136.00 | 22.80 | 26.00 | 24.40 | % | 0.18 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 137.00 | 22.10 | 25.35 | 23.73 | % | 0.17 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 138.00 | 21.50 | 24.30 | 22.90 | % | 0.17 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 139.00 | 20.90 | 23.65 | 22.28 | % | 0.16 | 0 | 0 | 0.71 | 0.68 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 140.00 | 20.30 | 22.95 | 21.63 | % | 0.15 | 0 | 0 | 0.70 | 0.67 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 141.00 | 19.70 | 22.35 | 21.03 | % | 0.15 | 0 | 0 | 0.71 | 0.66 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 142.00 | 19.15 | 21.80 | 20.48 | % | 0.14 | 0 | 0 | 0.71 | 0.65 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 143.00 | 18.55 | 21.75 | 20.15 | % | 0.14 | 0 | 0 | 0.69 | 0.64 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 144.00 | 18.00 | 21.80 | 19.90 | % | 0.14 | 0 | 0 | 0.70 | 0.63 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 145.00 | 17.50 | 20.20 | 18.85 | % | 0.13 | 0 | 0 | 0.71 | 0.62 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 146.00 | 18.25 | 19.60 | 18.93 | % | 0.13 | 0 | 0 | 0.69 | 0.61 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 147.00 | 16.50 | 19.10 | 17.80 | % | 0.12 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 148.00 | 15.95 | 18.55 | 17.25 | % | 0.12 | 0 | 0 | 0.70 | 0.59 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 149.00 | 15.45 | 18.10 | 16.78 | % | 0.11 | 0 | 0 | 0.69 | 0.58 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 150.00 | 15.90 | 17.60 | 16.75 | 15.64 | % | 0.11 | 22 | 0 | 0.71 | 0.57 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 152.50 | 14.80 | 16.45 | 15.63 | 15.70 | % | 0.10 | 3 | 0 | 0.70 | 0.54 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 155.00 | 13.40 | 15.45 | 14.43 | % | 0.09 | 0 | 0 | 0.70 | 0.52 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 157.50 | 11.85 | 14.50 | 13.18 | % | 0.08 | 0 | 0 | 0.71 | 0.49 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 160.00 | 10.65 | 13.60 | 12.13 | 12.00 | % | 0.08 | 11 | 0 | 0.70 | 0.47 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | 4.10 | 7.20 | 5.65 | % | 0.04 | 0 | 0 | 0.73 | -0.21 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 127.00 | 4.00 | 6.65 | 5.33 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 128.00 | 4.30 | 7.70 | 6.00 | % | 0.05 | 0 | 0 | 0.72 | -0.22 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 129.00 | 4.60 | 7.95 | 6.28 | % | 0.05 | 0 | 0 | 0.72 | -0.23 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 130.00 | 5.90 | 7.50 | 6.70 | 6.80 | % | 0.05 | 3 | 0 | 0.71 | -0.24 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 131.00 | 5.25 | 8.50 | 6.88 | % | 0.05 | 0 | 0 | 0.71 | -0.25 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 132.00 | 5.80 | 8.80 | 7.30 | % | 0.06 | 0 | 0 | 0.72 | -0.26 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 133.00 | 5.70 | 9.05 | 7.38 | % | 0.06 | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 134.00 | 6.25 | 9.45 | 7.85 | % | 0.06 | 0 | 0 | 0.71 | -0.28 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 135.00 | 7.20 | 9.45 | 8.33 | 8.08 | % | 0.06 | 2 | 0 | 0.71 | -0.29 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 136.00 | 7.00 | 10.15 | 8.58 | % | 0.06 | 0 | 0 | 0.71 | -0.30 | 0.01 | -0.14 | 5/7/2026 1:58:54 PM EST | |||
| 137.00 | 7.45 | 9.90 | 8.68 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 138.00 | 7.60 | 10.85 | 9.23 | % | 0.07 | 0 | 0 | 0.71 | -0.31 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 139.00 | 8.05 | 11.20 | 9.63 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 140.00 | 8.55 | 11.60 | 10.08 | % | 0.07 | 0 | 0 | 0.70 | -0.33 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 141.00 | 9.10 | 12.00 | 10.55 | % | 0.07 | 0 | 0 | 0.70 | -0.34 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 142.00 | 9.55 | 12.40 | 10.98 | % | 0.08 | 0 | 0 | 0.70 | -0.35 | 0.01 | -0.15 | 5/7/2026 1:58:54 PM EST | |||
| 143.00 | 10.05 | 12.40 | 11.23 | % | 0.08 | 0 | 0 | 0.72 | -0.36 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 144.00 | 11.15 | 13.25 | 12.20 | % | 0.08 | 0 | 0 | 0.72 | -0.37 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 145.00 | 11.65 | 13.40 | 12.53 | 12.18 | % | 0.09 | 14 | 0 | 0.71 | -0.38 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 146.00 | 11.40 | 14.35 | 12.88 | 13.07 | % | 0.09 | 12 | 0 | 0.70 | -0.39 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 147.00 | 12.00 | 14.35 | 13.18 | % | 0.09 | 0 | 0 | 0.69 | -0.40 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 148.00 | 12.50 | 15.05 | 13.78 | % | 0.09 | 0 | 0 | 0.70 | -0.41 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 149.00 | 13.60 | 15.55 | 14.58 | % | 0.10 | 0 | 0 | 0.71 | -0.42 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 150.00 | 13.90 | 15.90 | 14.90 | 14.83 | % | 0.10 | 1 | 0 | 0.70 | -0.43 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 152.50 | 14.95 | 17.30 | 16.13 | % | 0.11 | 0 | 0 | 0.70 | -0.46 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 155.00 | 16.40 | 18.80 | 17.60 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 157.50 | 18.30 | 20.45 | 19.38 | % | 0.12 | 0 | 0 | 0.71 | -0.51 | 0.01 | -0.16 | 5/7/2026 1:58:54 PM EST | |||
| 160.00 | 19.50 | 22.05 | 20.78 | 20.41 | % | 0.13 | 2 | 0 | 0.70 | -0.53 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |