Options Chain for ZSCALER INC COM (ZS) - $150.17 as of 8/3/2026 6:50:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.75 | 81.95 | 79.85 | % | 1.06 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 8/3/2026 3:59:52 PM EST | |||
| 80.00 | 72.80 | 76.90 | 74.85 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 8/3/2026 3:59:52 PM EST | |||
| 85.00 | 68.00 | 72.05 | 70.03 | % | 0.82 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 8/3/2026 3:59:52 PM EST | |||
| 90.00 | 63.00 | 67.10 | 65.05 | % | 0.72 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.03 | 8/3/2026 3:59:52 PM EST | |||
| 95.00 | 58.45 | 62.25 | 60.35 | % | 0.64 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.04 | 8/3/2026 3:59:52 PM EST | |||
| 100.00 | 53.90 | 57.50 | 55.70 | % | 0.56 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.05 | 8/3/2026 3:59:52 PM EST | |||
| 105.00 | 49.05 | 52.85 | 50.95 | % | 0.49 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.07 | 8/3/2026 3:59:52 PM EST | |||
| 110.00 | 45.55 | 48.35 | 46.95 | % | 0.43 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.08 | 8/3/2026 3:59:52 PM EST | |||
| 115.00 | 41.15 | 43.65 | 42.40 | % | 0.37 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.11 | 8/3/2026 3:59:52 PM EST | |||
| 120.00 | 36.30 | 39.45 | 37.88 | 38.54 | % | 0.32 | 2 | 0 | 0.77 | 0.87 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 125.00 | 32.30 | 35.80 | 34.05 | % | 0.27 | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.14 | 8/3/2026 3:59:52 PM EST | |||
| 130.00 | 28.10 | 32.05 | 30.08 | % | 0.23 | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 131.00 | 27.65 | 31.35 | 29.50 | % | 0.23 | 0 | 0 | 0.77 | 0.79 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 132.00 | 26.70 | 30.65 | 28.68 | % | 0.22 | 0 | 0 | 0.76 | 0.78 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 133.00 | 25.95 | 29.95 | 27.95 | % | 0.21 | 0 | 0 | 0.76 | 0.77 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 134.00 | 25.55 | 29.25 | 27.40 | % | 0.20 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 135.00 | 24.70 | 28.60 | 26.65 | % | 0.20 | 0 | 0 | 0.76 | 0.75 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 136.00 | 24.45 | 27.90 | 26.18 | % | 0.19 | 0 | 0 | 0.78 | 0.74 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 137.00 | 23.80 | 26.95 | 25.38 | % | 0.19 | 0 | 0 | 0.77 | 0.73 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 138.00 | 23.15 | 26.10 | 24.63 | % | 0.18 | 0 | 0 | 0.76 | 0.73 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 139.00 | 22.05 | 25.85 | 23.95 | % | 0.17 | 0 | 0 | 0.76 | 0.72 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 140.00 | 21.90 | 25.10 | 23.50 | 21.07 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | 0.71 | 0.01 | -0.19 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 141.00 | 21.25 | 24.25 | 22.75 | % | 0.16 | 0 | 0 | 0.76 | 0.70 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 142.00 | 20.70 | 23.65 | 22.18 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.69 | 0.01 | -0.19 | 7/30/2026 | 8/3/2026 3:59:52 PM EST |
| 143.00 | 20.15 | 23.10 | 21.63 | % | 0.15 | 0 | 0 | 0.76 | 0.68 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 144.00 | 19.50 | 22.40 | 20.95 | % | 0.15 | 0 | 0 | 0.76 | 0.67 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 145.00 | 19.00 | 21.80 | 20.40 | 19.78 | +5.31 | +36.70% | 0.14 | 4 | 1 | 0.76 | 0.66 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 146.00 | 19.05 | 21.40 | 20.23 | % | 0.14 | 0 | 0 | 0.78 | 0.65 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 147.00 | 17.35 | 20.95 | 19.15 | 16.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | 0.64 | 0.01 | -0.20 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 148.00 | 17.30 | 20.45 | 18.88 | 16.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.63 | 0.01 | -0.20 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 149.00 | 16.25 | 19.90 | 18.08 | 17.54 | % | 0.12 | 2 | 0 | 0.75 | 0.61 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 150.00 | 16.25 | 19.25 | 17.75 | 17.05 | % | 0.12 | 2 | 0 | 0.76 | 0.60 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 152.50 | 14.95 | 18.20 | 16.58 | % | 0.11 | 0 | 0 | 0.76 | 0.58 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 155.00 | 13.75 | 16.30 | 15.03 | % | 0.10 | 0 | 0 | 0.74 | 0.55 | 0.01 | -0.21 | 8/3/2026 3:59:52 PM EST | |||
| 157.50 | 12.65 | 15.85 | 14.25 | % | 0.09 | 0 | 0 | 0.76 | 0.53 | 0.01 | -0.21 | 8/3/2026 3:59:52 PM EST | |||
| 160.00 | 11.65 | 13.80 | 12.73 | 13.15 | +1.15 | +9.59% | 0.08 | 32 | 1 | 0.73 | 0.50 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 162.50 | 10.55 | 13.60 | 12.08 | 11.56 | +2.56 | +28.45% | 0.07 | 3 | 2 | 0.75 | 0.48 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 165.00 | 10.00 | 12.50 | 11.25 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.45 | 0.01 | -0.20 | 7/30/2026 | 8/3/2026 3:59:52 PM EST |
| 167.50 | 9.00 | 11.40 | 10.20 | % | 0.06 | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 170.00 | 9.00 | 10.75 | 9.88 | 9.75 | % | 0.06 | 3 | 0 | 0.77 | 0.40 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 172.50 | 7.65 | 9.90 | 8.78 | 8.95 | % | 0.05 | 2 | 0 | 0.75 | 0.38 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 175.00 | 6.70 | 8.95 | 7.83 | 6.88 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.73 | 0.36 | 0.01 | -0.19 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 177.50 | 6.50 | 8.50 | 7.50 | % | 0.04 | 0 | 0 | 0.75 | 0.34 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 180.00 | 5.40 | 8.20 | 6.80 | 6.36 | % | 0.04 | 5 | 0 | 0.75 | 0.32 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 185.00 | 4.60 | 6.80 | 5.70 | % | 0.03 | 0 | 0 | 0.74 | 0.28 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 190.00 | 3.95 | 6.10 | 5.03 | 4.65 | % | 0.03 | 1 | 0 | 0.76 | 0.24 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 195.00 | 3.00 | 4.90 | 3.95 | 3.90 | % | 0.02 | 6 | 0 | 0.74 | 0.21 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 200.00 | 2.43 | 4.20 | 3.32 | 3.15 | % | 0.02 | 1 | 0 | 0.74 | 0.19 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 8/3/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 8/3/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 8/3/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 8/3/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 8/3/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.05 | 8/3/2026 3:59:52 PM EST | |||
| 105.00 | 0.65 | 2.27 | 1.46 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.05 | 0.00 | -0.07 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.07 | 0.00 | -0.08 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 115.00 | 1.08 | 3.30 | 2.19 | 2.04 | % | 0.02 | 1 | 0 | 0.79 | -0.10 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 120.00 | 2.09 | 4.20 | 3.15 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.13 | 0.01 | -0.13 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 125.00 | 2.60 | 4.85 | 3.73 | % | 0.03 | 0 | 0 | 0.76 | -0.17 | 0.01 | -0.14 | 8/3/2026 3:59:52 PM EST | |||
| 130.00 | 4.20 | 6.35 | 5.28 | 4.20 | -2.15 | -33.86% | 0.04 | 6 | 3 | 0.79 | -0.20 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 131.00 | 3.70 | 6.85 | 5.28 | % | 0.04 | 0 | 0 | 0.76 | -0.21 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 132.00 | 4.05 | 7.10 | 5.58 | % | 0.04 | 0 | 0 | 0.77 | -0.22 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 133.00 | 4.35 | 7.15 | 5.75 | % | 0.04 | 0 | 0 | 0.76 | -0.23 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 134.00 | 5.05 | 7.40 | 6.23 | % | 0.05 | 0 | 0 | 0.77 | -0.24 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 135.00 | 5.40 | 7.50 | 6.45 | 7.00 | % | 0.05 | 1 | 0 | 0.76 | -0.25 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 136.00 | 5.65 | 8.35 | 7.00 | % | 0.05 | 0 | 0 | 0.78 | -0.26 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 137.00 | 5.70 | 7.65 | 6.68 | % | 0.05 | 0 | 0 | 0.73 | -0.27 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 138.00 | 6.85 | 9.00 | 7.93 | 7.60 | % | 0.06 | 8 | 0 | 0.79 | -0.27 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 139.00 | 6.65 | 9.30 | 7.98 | % | 0.06 | 0 | 0 | 0.77 | -0.28 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 140.00 | 6.70 | 9.60 | 8.15 | 8.30 | -1.40 | -14.44% | 0.06 | 8 | 2 | 0.76 | -0.29 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 141.00 | 7.45 | 9.70 | 8.58 | % | 0.06 | 0 | 0 | 0.76 | -0.30 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 142.00 | 7.80 | 10.60 | 9.20 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -0.31 | 0.01 | -0.19 | 7/30/2026 | 8/3/2026 3:59:52 PM EST |
| 143.00 | 8.15 | 10.90 | 9.53 | % | 0.07 | 0 | 0 | 0.77 | -0.32 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 144.00 | 8.60 | 11.40 | 10.00 | % | 0.07 | 0 | 0 | 0.77 | -0.33 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 145.00 | 8.75 | 11.85 | 10.30 | 11.76 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.76 | -0.34 | 0.01 | -0.20 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 146.00 | 9.55 | 12.10 | 10.83 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.77 | -0.35 | 0.01 | -0.20 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 147.00 | 9.65 | 12.40 | 11.03 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 148.00 | 10.10 | 13.20 | 11.65 | 11.75 | % | 0.08 | 4 | 0 | 0.76 | -0.37 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 149.00 | 10.55 | 12.80 | 11.68 | 12.23 | % | 0.08 | 4 | 0 | 0.74 | -0.39 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 150.00 | 11.45 | 13.70 | 12.58 | 12.45 | -4.26 | -25.50% | 0.08 | 2 | 54 | 0.76 | -0.40 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 152.50 | 12.40 | 14.70 | 13.55 | % | 0.09 | 0 | 0 | 0.75 | -0.42 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 155.00 | 13.95 | 16.75 | 15.35 | 15.05 | % | 0.10 | 1 | 0 | 0.77 | -0.45 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:52 PM EST | |
| 157.50 | 15.10 | 17.45 | 16.28 | % | 0.10 | 0 | 0 | 0.75 | -0.47 | 0.01 | -0.21 | 8/3/2026 3:59:52 PM EST | |||
| 160.00 | 16.30 | 18.95 | 17.63 | % | 0.11 | 0 | 0 | 0.74 | -0.50 | 0.01 | -0.21 | 8/3/2026 3:59:52 PM EST | |||
| 162.50 | 17.90 | 20.65 | 19.28 | % | 0.12 | 0 | 0 | 0.75 | -0.52 | 0.01 | -0.21 | 8/3/2026 3:59:52 PM EST | |||
| 165.00 | 19.20 | 21.95 | 20.58 | % | 0.12 | 0 | 0 | 0.73 | -0.55 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 167.50 | 21.10 | 24.05 | 22.58 | % | 0.13 | 0 | 0 | 0.75 | -0.57 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 170.00 | 22.55 | 25.80 | 24.18 | % | 0.14 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 172.50 | 24.55 | 27.20 | 25.88 | % | 0.15 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.20 | 8/3/2026 3:59:52 PM EST | |||
| 175.00 | 26.45 | 29.05 | 27.75 | % | 0.16 | 0 | 0 | 0.75 | -0.64 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 177.50 | 28.30 | 30.90 | 29.60 | % | 0.17 | 0 | 0 | 0.75 | -0.66 | 0.01 | -0.19 | 8/3/2026 3:59:52 PM EST | |||
| 180.00 | 30.05 | 33.40 | 31.73 | % | 0.18 | 0 | 0 | 0.76 | -0.68 | 0.01 | -0.18 | 8/3/2026 3:59:52 PM EST | |||
| 185.00 | 33.85 | 37.15 | 35.50 | % | 0.19 | 0 | 0 | 0.75 | -0.72 | 0.01 | -0.17 | 8/3/2026 3:59:52 PM EST | |||
| 190.00 | 37.60 | 41.25 | 39.43 | % | 0.21 | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.16 | 8/3/2026 3:59:52 PM EST | |||
| 195.00 | 41.85 | 45.65 | 43.75 | % | 0.22 | 0 | 0 | 0.74 | -0.79 | 0.01 | -0.15 | 8/3/2026 3:59:52 PM EST | |||
| 200.00 | 46.15 | 50.00 | 48.08 | % | 0.24 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.14 | 8/3/2026 3:59:52 PM EST |