Options Chain for ZSCALER INC COM (ZS) - $141.82 as of 7/14/2026 12:57:41 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 | 91.75 | 94.80 | 93.28 | 67.03 | 0.00 | 0.00% | 1.55 | 0 | 17 | 1.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:58:51 PM EST |
| 65.00 | 87.00 | 89.85 | 88.43 | 60.81 | 0.00 | 0.00% | 1.36 | 0 | 33 | 1.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:58:51 PM EST |
| 70.00 | 82.05 | 84.85 | 83.45 | 55.75 | 0.00 | 0.00% | 1.19 | 0 | 39 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:58:51 PM EST |
| 75.00 | 77.10 | 79.90 | 78.50 | 50.31 | 0.00 | 0.00% | 1.05 | 0 | 21 | 1.57 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/14/2026 12:58:51 PM EST |
| 80.00 | 72.00 | 74.95 | 73.48 | 69.82 | +17.74 | +34.07% | 0.92 | 2 | 32 | 1.45 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 85.00 | 67.25 | 70.05 | 68.65 | 42.90 | 0.00 | 0.00% | 0.81 | 0 | 44 | 1.34 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 7/14/2026 12:58:51 PM EST |
| 90.00 | 62.15 | 65.05 | 63.60 | 56.86 | 0.00 | 0.00% | 0.71 | 0 | 59 | 1.24 | 0.99 | 0.00 | -0.03 | 7/9/2026 | 7/14/2026 12:58:51 PM EST |
| 95.00 | 57.30 | 60.15 | 58.73 | 36.44 | 0.00 | 0.00% | 0.62 | 0 | 30 | 1.14 | 0.99 | 0.00 | -0.03 | 6/24/2026 | 7/14/2026 12:58:51 PM EST |
| 100.00 | 53.05 | 54.80 | 53.93 | 40.50 | 0.00 | 0.00% | 0.54 | 0 | 149 | 1.07 | 0.98 | 0.00 | -0.04 | 7/10/2026 | 7/14/2026 12:58:51 PM EST |
| 105.00 | 48.00 | 50.45 | 49.23 | 38.40 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.99 | 0.96 | 0.00 | -0.05 | 6/30/2026 | 7/14/2026 12:58:51 PM EST |
| 110.00 | 43.55 | 45.80 | 44.68 | 45.05 | +13.76 | +43.98% | 0.41 | 300 | 312 | 0.92 | 0.95 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 115.00 | 38.40 | 40.55 | 39.48 | 37.71 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.68 | 0.93 | 0.00 | -0.08 | 7/7/2026 | 7/14/2026 12:58:51 PM EST |
| 120.00 | 34.20 | 36.25 | 35.23 | 35.95 | +9.96 | +38.33% | 0.29 | 4 | 76 | 0.68 | 0.90 | 0.01 | -0.09 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 125.00 | 29.55 | 31.00 | 30.28 | 31.13 | +9.93 | +46.84% | 0.24 | 69 | 301 | 0.62 | 0.87 | 0.01 | -0.11 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 130.00 | 26.10 | 26.80 | 26.45 | 26.66 | +9.56 | +55.91% | 0.20 | 534 | 1,701 | 0.65 | 0.82 | 0.01 | -0.13 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 135.00 | 22.55 | 23.00 | 22.78 | 23.16 | +9.61 | +70.93% | 0.17 | 395 | 642 | 0.64 | 0.77 | 0.01 | -0.14 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 140.00 | 19.40 | 20.30 | 19.85 | 20.15 | +8.09 | +67.09% | 0.14 | 97 | 1,112 | 0.64 | 0.72 | 0.01 | -0.15 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 145.00 | 16.15 | 17.25 | 16.70 | 16.95 | +7.21 | +74.03% | 0.12 | 73 | 664 | 0.64 | 0.66 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 150.00 | 13.65 | 14.55 | 14.10 | 14.12 | +6.70 | +90.30% | 0.09 | 295 | 995 | 0.64 | 0.59 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 155.00 | 11.20 | 11.75 | 11.48 | 11.40 | +5.30 | +86.89% | 0.07 | 94 | 1,055 | 0.61 | 0.53 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 160.00 | 9.25 | 9.50 | 9.38 | 9.39 | +4.56 | +94.41% | 0.06 | 887 | 2,468 | 0.62 | 0.47 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 165.00 | 7.50 | 7.90 | 7.70 | 8.15 | +4.25 | +108.98% | 0.05 | 46 | 2,549 | 0.62 | 0.41 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 170.00 | 6.15 | 6.45 | 6.30 | 6.55 | +3.61 | +122.79% | 0.04 | 168 | 1,213 | 0.62 | 0.35 | 0.01 | -0.16 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 175.00 | 5.00 | 5.25 | 5.13 | 5.12 | +2.77 | +117.88% | 0.03 | 2,221 | 745 | 0.62 | 0.30 | 0.01 | -0.15 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 180.00 | 4.00 | 4.25 | 4.13 | 4.25 | +2.49 | +141.48% | 0.02 | 267 | 1,043 | 0.63 | 0.25 | 0.01 | -0.14 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 185.00 | 3.25 | 3.45 | 3.35 | 3.55 | +2.21 | +164.93% | 0.02 | 22 | 341 | 0.63 | 0.21 | 0.01 | -0.12 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 190.00 | 2.62 | 2.79 | 2.71 | 2.78 | +1.68 | +152.73% | 0.01 | 38 | 680 | 0.64 | 0.18 | 0.01 | -0.11 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 195.00 | 2.11 | 2.27 | 2.19 | 2.34 | +1.42 | +154.35% | 0.01 | 155 | 513 | 0.64 | 0.15 | 0.01 | -0.10 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 200.00 | 1.75 | 1.85 | 1.80 | 1.78 | +1.05 | +143.84% | 0.01 | 4,313 | 2,139 | 0.65 | 0.12 | 0.01 | -0.09 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 210.00 | 1.11 | 1.27 | 1.19 | 1.20 | +0.70 | +140.00% | 0.01 | 91 | 268 | 0.65 | 0.09 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 220.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.46 | +135.30% | 0.00 | 489 | 1,077 | 0.67 | 0.06 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 230.00 | 0.47 | 0.78 | 0.63 | 0.61 | +0.35 | +134.62% | 0.00 | 12 | 531 | 0.70 | 0.04 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.78 | 0.03 | 0.00 | -0.03 | 7/8/2026 | 7/14/2026 12:58:51 PM EST |
| 250.00 | 0.23 | 0.45 | 0.34 | 0.21 | +0.03 | +16.67% | 0.00 | 2 | 287 | 0.72 | 0.02 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 260.00 | 0.10 | 0.34 | 0.22 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 167 | 0.78 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 270.00 | 0.02 | 0.25 | 0.14 | 0.20 | +0.08 | +66.67% | 0.00 | 4 | 101 | 0.69 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 461 | 0.74 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 290.00 | 0.05 | 0.61 | 0.33 | 0.33 | +0.25 | +312.50% | 0.00 | 2 | 108 | 0.88 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:51 PM EST |
| 310.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:58:51 PM EST |
| 320.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:58:51 PM EST |
| 330.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:58:51 PM EST |
| 340.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 350.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 202 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:51 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 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:51 PM EST |
| 65.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 12:58:51 PM EST |
| 70.00 | 0.05 | 0.32 | 0.19 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 53 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 75.00 | 0.01 | 0.32 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.93 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/14/2026 12:58:51 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.83 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/14/2026 12:58:51 PM EST |
| 85.00 | 0.09 | 0.57 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.91 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/14/2026 12:58:51 PM EST |
| 90.00 | 0.15 | 0.29 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.81 | -0.01 | 0.00 | -0.03 | 7/10/2026 | 7/14/2026 12:58:51 PM EST |
| 95.00 | 0.15 | 0.38 | 0.27 | 0.21 | -0.13 | -38.24% | 0.00 | 2 | 853 | 0.75 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 100.00 | 0.28 | 0.49 | 0.39 | 0.39 | -0.21 | -35.00% | 0.00 | 27 | 598 | 0.73 | -0.02 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 105.00 | 0.42 | 0.52 | 0.47 | 0.48 | -0.42 | -46.67% | 0.00 | 60 | 419 | 0.69 | -0.04 | 0.00 | -0.05 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 110.00 | 0.68 | 0.86 | 0.77 | 0.69 | -0.66 | -48.89% | 0.01 | 28 | 827 | 0.68 | -0.05 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 115.00 | 1.06 | 1.20 | 1.13 | 1.13 | -0.94 | -45.42% | 0.01 | 35 | 1,460 | 0.66 | -0.07 | 0.00 | -0.08 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 120.00 | 1.56 | 1.79 | 1.68 | 1.68 | -1.57 | -48.31% | 0.01 | 247 | 1,866 | 0.66 | -0.10 | 0.01 | -0.09 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 125.00 | 2.34 | 2.62 | 2.48 | 2.45 | -2.26 | -47.99% | 0.02 | 139 | 675 | 0.65 | -0.13 | 0.01 | -0.11 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 130.00 | 3.30 | 3.70 | 3.50 | 3.25 | -2.25 | -40.91% | 0.03 | 43 | 1,698 | 0.65 | -0.18 | 0.01 | -0.13 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 135.00 | 4.60 | 4.95 | 4.78 | 4.60 | -3.90 | -45.89% | 0.04 | 19 | 1,992 | 0.63 | -0.23 | 0.01 | -0.14 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 140.00 | 6.25 | 6.45 | 6.35 | 6.16 | -4.39 | -41.62% | 0.05 | 61 | 2,411 | 0.63 | -0.28 | 0.01 | -0.15 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 145.00 | 8.05 | 8.45 | 8.25 | 8.10 | -5.12 | -38.73% | 0.06 | 38 | 568 | 0.62 | -0.34 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 150.00 | 10.10 | 10.75 | 10.43 | 10.39 | -5.84 | -35.99% | 0.07 | 58 | 922 | 0.62 | -0.41 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 155.00 | 13.10 | 13.70 | 13.40 | 13.16 | -6.64 | -33.54% | 0.09 | 32 | 370 | 0.63 | -0.47 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 160.00 | 15.60 | 16.50 | 16.05 | 15.91 | -7.64 | -32.45% | 0.10 | 18 | 712 | 0.62 | -0.53 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 165.00 | 18.55 | 19.80 | 19.18 | 18.85 | -7.15 | -27.50% | 0.12 | 14 | 324 | 0.62 | -0.59 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 170.00 | 21.20 | 23.40 | 22.30 | 22.15 | -8.00 | -26.54% | 0.13 | 3 | 584 | 0.61 | -0.65 | 0.01 | -0.16 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 175.00 | 25.55 | 27.15 | 26.35 | 25.85 | -8.55 | -24.86% | 0.15 | 1 | 198 | 0.62 | -0.70 | 0.01 | -0.15 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 180.00 | 29.35 | 31.20 | 30.28 | 36.04 | 0.00 | 0.00% | 0.17 | 0 | 188 | 0.60 | -0.75 | 0.01 | -0.14 | 7/9/2026 | 7/14/2026 12:58:51 PM EST |
| 185.00 | 33.15 | 35.45 | 34.30 | 62.80 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.60 | -0.79 | 0.01 | -0.12 | 6/22/2026 | 7/14/2026 12:58:51 PM EST |
| 190.00 | 38.20 | 39.80 | 39.00 | 49.51 | 0.00 | 0.00% | 0.21 | 0 | 147 | 0.58 | -0.82 | 0.01 | -0.11 | 6/30/2026 | 7/14/2026 12:58:51 PM EST |
| 195.00 | 42.05 | 44.85 | 43.45 | 64.80 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.72 | -0.85 | 0.01 | -0.10 | 5/27/2026 | 7/14/2026 12:58:51 PM EST |
| 200.00 | 47.20 | 49.10 | 48.15 | 54.90 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.73 | -0.88 | 0.01 | -0.09 | 7/2/2026 | 7/14/2026 12:58:51 PM EST |
| 210.00 | 56.15 | 58.60 | 57.38 | 65.35 | -15.45 | -19.13% | 0.27 | 1 | 0 | 0.78 | -0.91 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 12:58:51 PM EST |
| 220.00 | 65.85 | 68.60 | 67.23 | 78.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | -0.94 | 0.00 | -0.06 | 7/9/2026 | 7/14/2026 12:58:51 PM EST |
| 230.00 | 75.65 | 78.20 | 76.93 | 108.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.04 | 6/11/2026 | 7/14/2026 12:58:51 PM EST |
| 240.00 | 85.55 | 88.35 | 86.95 | 69.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 5/18/2026 | 7/14/2026 12:58:51 PM EST |
| 250.00 | 95.50 | 98.45 | 96.98 | 102.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 7/14/2026 12:58:51 PM EST |
| 260.00 | 105.50 | 108.45 | 106.98 | % | 0.41 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 7/14/2026 12:58:51 PM EST | |||
| 270.00 | 115.50 | 119.10 | 117.30 | % | 0.43 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 7/14/2026 12:58:51 PM EST | |||
| 280.00 | 125.50 | 128.45 | 126.98 | % | 0.45 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/14/2026 12:58:51 PM EST | |||
| 290.00 | 135.50 | 138.50 | 137.00 | % | 0.47 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 7/14/2026 12:58:51 PM EST | |||
| 300.00 | 145.50 | 148.90 | 147.20 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:51 PM EST | |||
| 310.00 | 155.50 | 158.65 | 157.08 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:51 PM EST | |||
| 320.00 | 165.50 | 168.65 | 167.08 | 182.62 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/14/2026 12:58:51 PM EST |
| 330.00 | 175.50 | 178.70 | 177.10 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:51 PM EST | |||
| 340.00 | 185.50 | 188.95 | 187.23 | % | 0.55 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:51 PM EST | |||
| 350.00 | 195.50 | 198.70 | 197.10 | % | 0.56 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:51 PM EST |