Options Chain for ZSCALER INC COM (ZS) - $182.37 as of 5/26/2026 3:41:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.50 | 103.15 | 101.33 | % | 1.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/26/2026 2:58:52 PM EST | |||
| 90.00 | 94.65 | 98.20 | 96.43 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/26/2026 2:58:52 PM EST | |||
| 95.00 | 89.80 | 93.30 | 91.55 | % | 0.96 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/26/2026 2:58:52 PM EST | |||
| 100.00 | 84.90 | 88.40 | 86.65 | 88.78 | % | 0.87 | 30 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:52 PM EST | |
| 105.00 | 80.10 | 83.55 | 81.83 | % | 0.78 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 5/26/2026 2:58:52 PM EST | |||
| 110.00 | 75.60 | 78.70 | 77.15 | 78.32 | % | 0.70 | 42 | 0 | 1.01 | 0.97 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:52 PM EST | |
| 115.00 | 70.60 | 73.95 | 72.28 | % | 0.63 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 5/26/2026 2:58:52 PM EST | |||
| 120.00 | 65.60 | 69.25 | 67.43 | 70.06 | +11.57 | +19.79% | 0.56 | 4 | 3 | 0.94 | 0.96 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 125.00 | 61.50 | 64.65 | 63.08 | % | 0.50 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.06 | 5/26/2026 2:58:52 PM EST | |||
| 130.00 | 56.95 | 60.15 | 58.55 | 47.18 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.74 | 0.93 | 0.00 | -0.07 | 5/18/2026 | 5/26/2026 2:58:52 PM EST |
| 135.00 | 52.90 | 54.90 | 53.90 | 44.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.76 | 0.91 | 0.00 | -0.08 | 5/20/2026 | 5/26/2026 2:58:52 PM EST |
| 140.00 | 48.85 | 51.50 | 50.18 | 43.25 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.76 | 0.89 | 0.00 | -0.10 | 5/19/2026 | 5/26/2026 2:58:52 PM EST |
| 145.00 | 44.30 | 47.60 | 45.95 | 39.03 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.75 | 0.87 | 0.00 | -0.11 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 150.00 | 40.40 | 43.55 | 41.98 | 43.00 | +5.03 | +13.25% | 0.28 | 86 | 13 | 0.75 | 0.84 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 155.00 | 37.40 | 40.10 | 38.75 | 41.96 | +13.36 | +46.72% | 0.25 | 1 | 8 | 0.74 | 0.81 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 160.00 | 34.30 | 36.30 | 35.30 | 37.09 | +8.07 | +27.81% | 0.22 | 11 | 48 | 0.73 | 0.78 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 165.00 | 31.10 | 33.05 | 32.08 | 35.47 | +7.41 | +26.41% | 0.19 | 4 | 75 | 0.75 | 0.75 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 170.00 | 28.20 | 30.15 | 29.18 | 30.65 | +5.05 | +19.73% | 0.17 | 39 | 100 | 0.73 | 0.71 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 175.00 | 25.40 | 27.35 | 26.38 | 26.40 | +2.55 | +10.70% | 0.15 | 73 | 150 | 0.74 | 0.67 | 0.01 | -0.18 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 180.00 | 22.85 | 24.65 | 23.75 | 24.10 | +2.76 | +12.94% | 0.13 | 227 | 352 | 0.74 | 0.64 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 185.00 | 20.55 | 21.80 | 21.18 | 21.18 | +2.68 | +14.49% | 0.11 | 196 | 75 | 0.74 | 0.60 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 190.00 | 18.40 | 19.30 | 18.85 | 19.32 | +2.97 | +18.17% | 0.10 | 142 | 43 | 0.73 | 0.56 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 195.00 | 16.45 | 18.45 | 17.45 | 18.66 | +3.56 | +23.58% | 0.09 | 76 | 142 | 0.74 | 0.52 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 200.00 | 14.65 | 15.90 | 15.28 | 15.28 | +2.13 | +16.20% | 0.08 | 193 | 232 | 0.74 | 0.48 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 210.00 | 11.45 | 13.45 | 12.45 | 13.35 | +3.18 | +31.27% | 0.06 | 241 | 80 | 0.74 | 0.41 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 220.00 | 9.10 | 10.80 | 9.95 | 10.06 | +2.03 | +25.28% | 0.05 | 997 | 172 | 0.74 | 0.35 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.04 | 0.52 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.14 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/26/2026 2:58:52 PM EST | |||
| 95.00 | 0.09 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 100.00 | 0.15 | 0.82 | 0.49 | 0.27 | -0.04 | -12.91% | 0.00 | 9 | 7 | 0.81 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 105.00 | 0.26 | 0.79 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 110.00 | 0.07 | 0.87 | 0.47 | 0.58 | -0.74 | -56.07% | 0.00 | 45 | 36 | 0.79 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 115.00 | 0.48 | 1.41 | 0.95 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.03 | 0.00 | -0.04 | 5/18/2026 | 5/26/2026 2:58:52 PM EST |
| 120.00 | 0.76 | 2.02 | 1.39 | 0.88 | -1.28 | -59.26% | 0.01 | 8 | 22 | 0.75 | -0.04 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 125.00 | 0.96 | 1.52 | 1.24 | 1.22 | -0.97 | -44.30% | 0.01 | 3 | 5 | 0.74 | -0.06 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 130.00 | 1.48 | 2.02 | 1.75 | 1.70 | -0.94 | -35.61% | 0.01 | 6 | 50 | 0.74 | -0.07 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 135.00 | 1.82 | 2.60 | 2.21 | 2.30 | -1.16 | -33.53% | 0.02 | 16 | 28 | 0.74 | -0.09 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 140.00 | 2.72 | 3.25 | 2.99 | 2.93 | -1.11 | -27.48% | 0.02 | 5 | 16 | 0.73 | -0.11 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 145.00 | 3.70 | 4.40 | 4.05 | 3.90 | -1.21 | -23.68% | 0.03 | 10 | 8 | 0.73 | -0.13 | 0.00 | -0.11 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 150.00 | 4.75 | 5.55 | 5.15 | 4.97 | -1.43 | -22.35% | 0.03 | 34 | 32 | 0.73 | -0.16 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 155.00 | 6.10 | 7.10 | 6.60 | 6.35 | -1.88 | -22.85% | 0.04 | 29 | 33 | 0.73 | -0.19 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 160.00 | 7.45 | 8.45 | 7.95 | 7.85 | -1.85 | -19.08% | 0.05 | 179 | 129 | 0.72 | -0.22 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 165.00 | 9.10 | 10.25 | 9.68 | 9.28 | -2.04 | -18.03% | 0.06 | 95 | 93 | 0.72 | -0.25 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 170.00 | 11.00 | 12.25 | 11.63 | 11.25 | -2.25 | -16.67% | 0.07 | 36 | 371 | 0.72 | -0.29 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 175.00 | 13.20 | 14.75 | 13.98 | 14.15 | -2.00 | -12.39% | 0.08 | 3 | 64 | 0.71 | -0.33 | 0.01 | -0.18 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 180.00 | 15.40 | 17.00 | 16.20 | 15.40 | -3.01 | -16.35% | 0.09 | 23 | 91 | 0.72 | -0.36 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 185.00 | 17.45 | 19.80 | 18.63 | 18.50 | -5.40 | -22.60% | 0.10 | 34 | 61 | 0.72 | -0.40 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 190.00 | 20.70 | 22.50 | 21.60 | 20.21 | -7.23 | -26.35% | 0.11 | 9 | 26 | 0.72 | -0.44 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 195.00 | 23.40 | 25.50 | 24.45 | 24.06 | -2.72 | -10.16% | 0.13 | 17 | 7 | 0.71 | -0.48 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 200.00 | 26.75 | 28.80 | 27.78 | 25.90 | -12.80 | -33.08% | 0.14 | 4 | 10 | 0.71 | -0.52 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 210.00 | 33.65 | 36.15 | 34.90 | 32.45 | -8.62 | -20.99% | 0.17 | 38 | 7 | 0.71 | -0.59 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 220.00 | 41.20 | 43.85 | 42.53 | 41.54 | % | 0.19 | 1 | 0 | 0.73 | -0.65 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |