Options Chain for ZSCALER INC COM (ZS) - $131.96 as of 6/29/2026 6:52:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.65 | 80.05 | 78.35 | 67.03 | 0.00 | 0.00% | 1.31 | 0 | 17 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 65.00 | 71.70 | 75.10 | 73.40 | 60.81 | 0.00 | 0.00% | 1.13 | 0 | 33 | 1.45 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 70.00 | 67.05 | 69.55 | 68.30 | 55.75 | 0.00 | 0.00% | 0.98 | 0 | 39 | 1.22 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 75.00 | 61.85 | 65.20 | 63.53 | 50.31 | 0.00 | 0.00% | 0.85 | 0 | 21 | 1.23 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 80.00 | 56.95 | 60.35 | 58.65 | 52.08 | 0.00 | 0.00% | 0.73 | 0 | 32 | 1.10 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 85.00 | 52.05 | 55.45 | 53.75 | 42.90 | 0.00 | 0.00% | 0.63 | 0 | 44 | 1.01 | 0.98 | 0.00 | -0.03 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 90.00 | 47.50 | 50.25 | 48.88 | 35.00 | 0.00 | 0.00% | 0.54 | 0 | 61 | 0.89 | 0.97 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 95.00 | 42.95 | 45.50 | 44.23 | 36.44 | 0.00 | 0.00% | 0.47 | 0 | 30 | 0.82 | 0.95 | 0.00 | -0.04 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 100.00 | 38.15 | 40.65 | 39.40 | 41.90 | +14.90 | +55.19% | 0.39 | 3 | 56 | 0.75 | 0.93 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 105.00 | 32.85 | 36.80 | 34.83 | 36.50 | +10.27 | +39.16% | 0.33 | 1 | 6 | 0.77 | 0.90 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 29.30 | 32.25 | 30.78 | 25.33 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.58 | 0.87 | 0.01 | -0.08 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 115.00 | 26.00 | 27.55 | 26.78 | 28.00 | +6.78 | +31.96% | 0.23 | 3 | 56 | 0.58 | 0.83 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 120.00 | 22.05 | 23.45 | 22.75 | 22.95 | +9.55 | +71.27% | 0.19 | 18 | 88 | 0.57 | 0.78 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 125.00 | 18.20 | 20.80 | 19.50 | 19.41 | +3.65 | +23.16% | 0.16 | 18 | 289 | 0.57 | 0.72 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 130.00 | 15.00 | 17.50 | 16.25 | 16.39 | +3.39 | +26.08% | 0.12 | 211 | 1,363 | 0.56 | 0.66 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 135.00 | 13.35 | 14.25 | 13.80 | 13.77 | +2.94 | +27.15% | 0.10 | 28 | 571 | 0.57 | 0.59 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 140.00 | 11.00 | 11.65 | 11.33 | 11.20 | +2.50 | +28.74% | 0.08 | 93 | 1,147 | 0.57 | 0.53 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 145.00 | 8.95 | 9.50 | 9.23 | 9.20 | +2.05 | +28.68% | 0.06 | 97 | 673 | 0.57 | 0.46 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 150.00 | 7.10 | 7.95 | 7.53 | 7.47 | +1.72 | +29.92% | 0.05 | 152 | 566 | 0.57 | 0.40 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 155.00 | 5.80 | 6.20 | 6.00 | 6.10 | +2.00 | +48.78% | 0.04 | 28 | 972 | 0.56 | 0.34 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 160.00 | 4.70 | 4.85 | 4.78 | 4.80 | +1.32 | +37.94% | 0.03 | 64 | 2,492 | 0.56 | 0.29 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 165.00 | 3.70 | 3.85 | 3.78 | 3.85 | +1.13 | +41.55% | 0.02 | 332 | 2,126 | 0.56 | 0.24 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 170.00 | 2.93 | 3.10 | 3.02 | 3.06 | +0.81 | +36.00% | 0.02 | 351 | 988 | 0.56 | 0.20 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 175.00 | 2.36 | 2.94 | 2.65 | 2.54 | +0.72 | +39.56% | 0.02 | 73 | 532 | 0.59 | 0.17 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 180.00 | 1.64 | 2.38 | 2.01 | 2.00 | +1.04 | +108.34% | 0.01 | 100 | 1,077 | 0.58 | 0.14 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 185.00 | 1.56 | 1.65 | 1.61 | 1.58 | +0.50 | +46.30% | 0.01 | 27 | 258 | 0.58 | 0.12 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 190.00 | 1.08 | 1.50 | 1.29 | 1.31 | +0.58 | +79.46% | 0.01 | 5 | 457 | 0.59 | 0.10 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 195.00 | 0.65 | 1.25 | 0.95 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.58 | 0.08 | 0.00 | -0.05 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 200.00 | 0.82 | 1.16 | 0.99 | 0.90 | +0.30 | +50.00% | 0.00 | 136 | 1,478 | 0.62 | 0.06 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 210.00 | 0.46 | 0.86 | 0.66 | 0.60 | +0.26 | +76.48% | 0.00 | 6 | 276 | 0.62 | 0.04 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 220.00 | 0.35 | 0.57 | 0.46 | 0.43 | +0.02 | +4.88% | 0.00 | 1 | 1,058 | 0.64 | 0.03 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 230.00 | 0.09 | 0.78 | 0.44 | 0.34 | +0.08 | +30.77% | 0.00 | 1 | 529 | 0.65 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 240.00 | 0.04 | 0.53 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.64 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 250.00 | 0.12 | 0.40 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.70 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 260.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 270.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 280.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 508 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 310.00 | 0.05 | 0.15 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.67 | 0.34 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.17 | 1.09 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:01 PM EST |
| 350.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:01 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 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.07 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.91 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.85 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 80.00 | 0.10 | 0.33 | 0.22 | 0.13 | -0.14 | -51.86% | 0.00 | 5 | 148 | 0.70 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 85.00 | 0.09 | 0.64 | 0.37 | 0.35 | -0.05 | -12.50% | 0.00 | 16 | 354 | 0.67 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 90.00 | 0.15 | 0.74 | 0.45 | 0.41 | -0.42 | -50.61% | 0.01 | 6 | 762 | 0.63 | -0.03 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 95.00 | 0.43 | 1.34 | 0.89 | 0.66 | -0.35 | -34.66% | 0.01 | 8 | 893 | 0.66 | -0.05 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 100.00 | 0.77 | 1.26 | 1.02 | 0.91 | -0.64 | -41.29% | 0.01 | 53 | 507 | 0.61 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 105.00 | 1.33 | 1.82 | 1.58 | 1.57 | -0.77 | -32.91% | 0.02 | 29 | 373 | 0.61 | -0.10 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 2.00 | 2.59 | 2.30 | 2.31 | -0.79 | -25.49% | 0.02 | 25 | 493 | 0.60 | -0.13 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 115.00 | 3.10 | 3.60 | 3.35 | 3.05 | -1.31 | -30.05% | 0.03 | 210 | 733 | 0.60 | -0.17 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 120.00 | 4.30 | 4.85 | 4.58 | 4.47 | -1.48 | -24.88% | 0.04 | 459 | 1,370 | 0.59 | -0.22 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 125.00 | 5.05 | 6.40 | 5.73 | 5.90 | -1.90 | -24.36% | 0.05 | 38 | 654 | 0.57 | -0.28 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 130.00 | 6.75 | 8.45 | 7.60 | 7.84 | -2.79 | -26.25% | 0.06 | 62 | 1,672 | 0.56 | -0.34 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 135.00 | 8.85 | 10.55 | 9.70 | 10.30 | -2.97 | -22.39% | 0.07 | 14 | 1,505 | 0.55 | -0.41 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 140.00 | 11.40 | 13.45 | 12.43 | 12.62 | -3.33 | -20.88% | 0.09 | 214 | 2,335 | 0.56 | -0.47 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 145.00 | 14.35 | 16.95 | 15.65 | 15.90 | -4.00 | -20.11% | 0.11 | 50 | 553 | 0.57 | -0.54 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 150.00 | 17.55 | 19.80 | 18.68 | 19.04 | -4.17 | -17.97% | 0.12 | 24 | 407 | 0.56 | -0.60 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 155.00 | 21.10 | 23.75 | 22.43 | 22.72 | -10.88 | -32.39% | 0.14 | 58 | 335 | 0.57 | -0.66 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 160.00 | 25.05 | 27.25 | 26.15 | 25.99 | -6.56 | -20.16% | 0.16 | 6 | 665 | 0.56 | -0.71 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 165.00 | 29.25 | 31.30 | 30.28 | 42.17 | 0.00 | 0.00% | 0.18 | 0 | 353 | 0.57 | -0.76 | 0.01 | -0.09 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 170.00 | 33.25 | 35.55 | 34.40 | 45.17 | 0.00 | 0.00% | 0.20 | 0 | 587 | 0.56 | -0.80 | 0.01 | -0.08 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 175.00 | 37.80 | 40.40 | 39.10 | 53.00 | 0.00 | 0.00% | 0.22 | 0 | 202 | 0.57 | -0.83 | 0.01 | -0.07 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 180.00 | 42.75 | 44.50 | 43.63 | 52.08 | 0.00 | 0.00% | 0.24 | 0 | 186 | 0.58 | -0.86 | 0.01 | -0.07 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 185.00 | 47.00 | 49.75 | 48.38 | 62.80 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.74 | -0.88 | 0.01 | -0.06 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 190.00 | 51.75 | 54.45 | 53.10 | 61.72 | 0.00 | 0.00% | 0.28 | 0 | 149 | 0.76 | -0.90 | 0.01 | -0.05 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 195.00 | 56.60 | 59.40 | 58.00 | 64.80 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.79 | -0.92 | 0.00 | -0.05 | 5/27/2026 | 6/29/2026 4:00:01 PM EST |
| 200.00 | 61.50 | 63.55 | 62.53 | 71.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.75 | -0.94 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 210.00 | 71.35 | 73.50 | 72.43 | 80.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 6/8/2026 | 6/29/2026 4:00:01 PM EST |
| 220.00 | 81.00 | 83.65 | 82.33 | 95.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 230.00 | 90.45 | 93.75 | 92.10 | 108.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 240.00 | 100.45 | 103.75 | 102.10 | 69.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 6/29/2026 4:00:01 PM EST |
| 250.00 | 110.45 | 113.75 | 112.10 | 111.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 6/29/2026 4:00:01 PM EST |
| 260.00 | 120.45 | 123.75 | 122.10 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 270.00 | 130.45 | 133.75 | 132.10 | % | 0.49 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 280.00 | 140.95 | 143.50 | 142.23 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 290.00 | 150.95 | 153.50 | 152.23 | % | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 300.00 | 160.45 | 163.75 | 162.10 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 310.00 | 170.45 | 173.75 | 172.10 | % | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 320.00 | 180.45 | 183.75 | 182.10 | 182.62 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 4:00:01 PM EST |
| 330.00 | 190.45 | 193.75 | 192.10 | % | 0.58 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 340.00 | 200.45 | 203.75 | 202.10 | % | 0.59 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 350.00 | 210.45 | 213.75 | 212.10 | % | 0.61 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |