Options Chain for ZSCALER INC COM (ZS) - $130.78 as of 6/7/2026 10:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.50 | 65.45 | 63.98 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 70.00 | 57.55 | 60.50 | 59.03 | 59.57 | % | 0.84 | 6 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/5/2026 3:59:58 PM EST | |
| 75.00 | 52.60 | 55.55 | 54.08 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 80.00 | 47.40 | 50.65 | 49.03 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 85.00 | 43.10 | 45.75 | 44.43 | 49.00 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.09 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 6/5/2026 3:59:58 PM EST |
| 90.00 | 38.25 | 40.35 | 39.30 | 39.40 | 0.00 | 0.00% | 0.44 | 0 | 55 | 0.94 | 0.98 | 0.00 | -0.01 | 5/27/2026 | 6/5/2026 3:59:58 PM EST |
| 95.00 | 33.65 | 35.70 | 34.68 | 41.59 | 0.00 | 0.00% | 0.37 | 0 | 63 | 0.87 | 0.95 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 100.00 | 29.05 | 31.80 | 30.43 | 31.71 | 0.00 | 0.00% | 0.30 | 0 | 339 | 0.82 | 0.92 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 105.00 | 24.90 | 27.20 | 26.05 | 28.55 | 0.00 | 0.00% | 0.25 | 0 | 190 | 0.65 | 0.88 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 110.00 | 20.90 | 23.60 | 22.25 | 29.05 | 0.00 | 0.00% | 0.20 | 0 | 286 | 0.64 | 0.83 | 0.01 | -0.07 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 115.00 | 17.35 | 20.10 | 18.73 | 21.05 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.64 | 0.76 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 120.00 | 14.35 | 16.90 | 15.63 | 16.45 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.64 | 0.69 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 125.00 | 11.65 | 14.25 | 12.95 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 675 | 0.63 | 0.62 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 130.00 | 9.40 | 10.85 | 10.13 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 1,478 | 0.63 | 0.55 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 135.00 | 7.60 | 9.95 | 8.78 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 727 | 0.62 | 0.48 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 140.00 | 6.05 | 8.10 | 7.08 | 6.70 | -0.56 | -7.72% | 0.05 | 1 | 986 | 0.61 | 0.42 | 0.01 | -0.13 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 145.00 | 4.75 | 6.65 | 5.70 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.64 | 0.36 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 150.00 | 3.70 | 4.55 | 4.13 | 4.52 | -0.30 | -6.23% | 0.03 | 9 | 2,635 | 0.63 | 0.30 | 0.01 | -0.12 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 155.00 | 2.85 | 3.90 | 3.38 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 1,503 | 0.64 | 0.26 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 160.00 | 2.24 | 3.10 | 2.67 | 2.50 | -0.60 | -19.36% | 0.02 | 4 | 499 | 0.65 | 0.21 | 0.01 | -0.10 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 165.00 | 1.77 | 2.51 | 2.14 | 2.21 | +0.01 | +0.46% | 0.01 | 1 | 694 | 0.65 | 0.18 | 0.01 | -0.09 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 170.00 | 1.50 | 2.00 | 1.75 | 1.80 | -0.10 | -5.27% | 0.01 | 3 | 835 | 0.64 | 0.15 | 0.01 | -0.08 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 175.00 | 0.98 | 1.80 | 1.39 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.67 | 0.12 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 180.00 | 0.95 | 1.24 | 1.10 | 1.20 | -0.15 | -11.12% | 0.01 | 1 | 926 | 0.69 | 0.10 | 0.01 | -0.06 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 185.00 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.64 | 0.08 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 190.00 | 0.50 | 1.05 | 0.78 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.67 | 0.06 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 195.00 | 0.37 | 0.95 | 0.66 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.67 | 0.05 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 200.00 | 0.29 | 0.99 | 0.64 | 0.28 | -0.32 | -53.34% | 0.00 | 1 | 1,177 | 0.71 | 0.04 | 0.00 | -0.03 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 210.00 | 0.16 | 0.78 | 0.47 | 0.50 | +0.08 | +19.05% | 0.00 | 1 | 173 | 0.73 | 0.03 | 0.00 | -0.02 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 220.00 | 0.08 | 0.64 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.68 | 0.02 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 230.00 | 0.04 | 0.53 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 240.00 | 0.15 | 0.45 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.84 | 0.42 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.36 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 85.00 | 0.07 | 0.46 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.78 | -0.02 | 0.00 | -0.02 | 6/1/2026 | 6/5/2026 3:59:58 PM EST |
| 90.00 | 0.20 | 0.67 | 0.44 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.60 | -0.02 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 95.00 | 0.42 | 1.03 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.60 | -0.05 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 100.00 | 0.86 | 1.35 | 1.11 | 1.15 | +0.25 | +27.78% | 0.01 | 1 | 354 | 0.61 | -0.08 | 0.01 | -0.04 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 105.00 | 1.46 | 2.10 | 1.78 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.61 | -0.12 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 110.00 | 2.60 | 3.25 | 2.93 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.60 | -0.17 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 115.00 | 3.85 | 4.70 | 4.28 | 4.25 | +0.20 | +4.94% | 0.04 | 3 | 1,194 | 0.61 | -0.24 | 0.01 | -0.09 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 120.00 | 5.20 | 6.55 | 5.88 | 6.00 | -0.01 | -0.17% | 0.05 | 1 | 957 | 0.63 | -0.31 | 0.01 | -0.11 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 125.00 | 6.85 | 8.85 | 7.85 | 7.73 | -0.53 | -6.42% | 0.06 | 1 | 726 | 0.62 | -0.38 | 0.01 | -0.12 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 130.00 | 9.30 | 11.50 | 10.40 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 918 | 0.60 | -0.45 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 135.00 | 12.50 | 14.70 | 13.60 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.61 | -0.52 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 140.00 | 15.60 | 18.15 | 16.88 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.62 | -0.58 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 145.00 | 19.30 | 21.85 | 20.58 | 20.25 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.61 | -0.64 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 150.00 | 23.50 | 25.95 | 24.73 | 24.08 | +0.35 | +1.48% | 0.16 | 1 | 211 | 0.61 | -0.69 | 0.01 | -0.12 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 155.00 | 27.65 | 30.20 | 28.93 | 28.23 | +3.08 | +12.25% | 0.19 | 1 | 144 | 0.61 | -0.74 | 0.01 | -0.11 | 6/8/2026 | 6/5/2026 3:59:58 PM EST |
| 160.00 | 31.80 | 34.90 | 33.35 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 262 | 0.63 | -0.79 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 165.00 | 36.35 | 39.05 | 37.70 | 34.55 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.62 | -0.82 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 170.00 | 41.00 | 43.80 | 42.40 | 40.20 | 0.00 | 0.00% | 0.25 | 0 | 458 | 0.64 | -0.85 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 175.00 | 45.75 | 48.45 | 47.10 | 42.83 | 0.00 | 0.00% | 0.27 | 0 | 66 | 0.64 | -0.88 | 0.01 | -0.07 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 180.00 | 50.55 | 53.15 | 51.85 | 32.30 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.61 | -0.90 | 0.01 | -0.06 | 6/1/2026 | 6/5/2026 3:59:58 PM EST |
| 185.00 | 55.40 | 58.10 | 56.75 | 54.05 | 0.00 | 0.00% | 0.31 | 0 | 106 | 0.89 | -0.92 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 190.00 | 60.30 | 63.00 | 61.65 | 48.99 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.92 | -0.94 | 0.00 | -0.04 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 195.00 | 65.20 | 67.70 | 66.45 | 42.14 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.95 | -0.95 | 0.00 | -0.04 | 6/1/2026 | 6/5/2026 3:59:58 PM EST |
| 200.00 | 70.10 | 72.75 | 71.43 | 53.46 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.97 | -0.96 | 0.00 | -0.03 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 210.00 | 80.05 | 82.80 | 81.43 | 55.48 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.05 | -0.97 | 0.00 | -0.02 | 6/1/2026 | 6/5/2026 3:59:58 PM EST |
| 220.00 | 90.00 | 92.95 | 91.48 | 75.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.10 | -0.98 | 0.00 | -0.02 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 230.00 | 100.00 | 102.90 | 101.45 | % | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 240.00 | 110.00 | 113.20 | 111.60 | % | 0.46 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 250.00 | 120.00 | 123.15 | 121.58 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 260.00 | 130.00 | 132.95 | 131.48 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 270.00 | 140.00 | 143.00 | 141.50 | 135.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |