Options Chain for ZSCALER INC COM (ZS) - $178.55 as of 8/12/2026 10:36:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.65 | 99.15 | 97.40 | % | 1.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:55 PM EST | |||
| 85.00 | 90.70 | 94.55 | 92.63 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:55 PM EST | |||
| 90.00 | 85.75 | 89.25 | 87.50 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:58:55 PM EST | |||
| 95.00 | 80.80 | 84.60 | 82.70 | % | 0.87 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 8/12/2026 1:58:55 PM EST | |||
| 100.00 | 75.90 | 79.75 | 77.83 | % | 0.78 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:58:55 PM EST | |||
| 105.00 | 71.05 | 74.00 | 72.53 | % | 0.69 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 8/12/2026 1:58:55 PM EST | |||
| 110.00 | 66.20 | 69.50 | 67.85 | 69.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 115.00 | 61.40 | 64.65 | 63.03 | % | 0.55 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.06 | 8/12/2026 1:58:55 PM EST | |||
| 120.00 | 56.70 | 59.90 | 58.30 | % | 0.49 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.07 | 8/12/2026 1:58:55 PM EST | |||
| 125.00 | 52.05 | 55.15 | 53.60 | % | 0.43 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.08 | 8/12/2026 1:58:55 PM EST | |||
| 130.00 | 47.50 | 50.75 | 49.13 | % | 0.38 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.09 | 8/12/2026 1:58:55 PM EST | |||
| 135.00 | 43.10 | 46.45 | 44.78 | % | 0.33 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.10 | 8/12/2026 1:58:55 PM EST | |||
| 140.00 | 38.85 | 41.95 | 40.40 | 39.84 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.87 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 145.00 | 34.80 | 37.90 | 36.35 | 37.68 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | 0.83 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 148.00 | 32.50 | 35.45 | 33.98 | % | 0.23 | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.13 | 8/12/2026 1:58:55 PM EST | |||
| 149.00 | 31.75 | 35.00 | 33.38 | % | 0.22 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.14 | 8/12/2026 1:58:55 PM EST | |||
| 150.00 | 31.00 | 33.70 | 32.35 | 35.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.80 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 152.50 | 29.20 | 31.90 | 30.55 | % | 0.20 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.15 | 8/12/2026 1:58:55 PM EST | |||
| 155.00 | 27.40 | 30.60 | 29.00 | 24.28 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.65 | 0.76 | 0.01 | -0.15 | 8/7/2026 | 8/12/2026 1:58:55 PM EST |
| 157.50 | 25.75 | 29.20 | 27.48 | % | 0.17 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.16 | 8/12/2026 1:58:55 PM EST | |||
| 160.00 | 24.15 | 27.05 | 25.60 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.65 | 0.71 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 162.50 | 22.60 | 25.30 | 23.95 | 19.77 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.65 | 0.69 | 0.01 | -0.17 | 8/7/2026 | 8/12/2026 1:58:55 PM EST |
| 165.00 | 21.20 | 23.70 | 22.45 | 22.45 | -1.20 | -5.08% | 0.14 | 1 | 8 | 0.66 | 0.67 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 167.50 | 19.70 | 22.35 | 21.03 | 17.28 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | 0.64 | 0.01 | -0.18 | 8/7/2026 | 8/12/2026 1:58:55 PM EST |
| 170.00 | 19.70 | 21.05 | 20.38 | 21.06 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | 0.62 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 172.50 | 17.15 | 19.80 | 18.48 | % | 0.11 | 0 | 0 | 0.66 | 0.59 | 0.01 | -0.18 | 8/12/2026 1:58:55 PM EST | |||
| 175.00 | 16.70 | 18.15 | 17.43 | 16.95 | -2.15 | -11.26% | 0.10 | 12 | 6 | 0.66 | 0.57 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 177.50 | 14.85 | 17.35 | 16.10 | 16.95 | -0.55 | -3.15% | 0.09 | 5 | 3 | 0.66 | 0.54 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 180.00 | 14.90 | 15.90 | 15.40 | 15.42 | -0.43 | -2.72% | 0.09 | 8 | 28 | 0.66 | 0.52 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 182.50 | 12.75 | 15.35 | 14.05 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.67 | 0.49 | 0.01 | -0.19 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 185.00 | 12.35 | 13.80 | 13.08 | 12.97 | -1.23 | -8.67% | 0.07 | 3 | 3 | 0.66 | 0.47 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 190.00 | 10.15 | 12.75 | 11.45 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | 0.42 | 0.01 | -0.18 | 8/7/2026 | 8/12/2026 1:58:55 PM EST |
| 195.00 | 8.65 | 10.70 | 9.68 | 11.30 | +0.31 | +2.83% | 0.05 | 3 | 2 | 0.66 | 0.38 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 200.00 | 7.35 | 9.85 | 8.60 | 8.00 | -1.55 | -16.23% | 0.04 | 2 | 6 | 0.68 | 0.34 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 210.00 | 5.55 | 6.75 | 6.15 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.65 | 0.27 | 0.01 | -0.16 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 220.00 | 2.90 | 5.85 | 4.38 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.22 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 230.00 | 2.45 | 4.40 | 3.43 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.18 | 0.01 | -0.13 | 8/11/2026 | 8/12/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:55 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:58:55 PM EST | |||
| 95.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 8/12/2026 1:58:55 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 8/12/2026 1:58:55 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 8/12/2026 1:58:55 PM EST | |||
| 110.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 8/12/2026 1:58:55 PM EST | |||
| 115.00 | 0.32 | 2.65 | 1.49 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.06 | 8/12/2026 1:58:55 PM EST | |||
| 120.00 | 0.52 | 2.89 | 1.71 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.07 | 8/12/2026 1:58:55 PM EST | |||
| 125.00 | 0.78 | 3.20 | 1.99 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.78 | -0.07 | 0.00 | -0.08 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 130.00 | 1.19 | 2.20 | 1.70 | 1.62 | -0.38 | -19.00% | 0.01 | 39 | 3 | 0.69 | -0.09 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 135.00 | 1.95 | 2.76 | 2.36 | 2.34 | % | 0.02 | 77 | 0 | 0.69 | -0.11 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 1:58:55 PM EST | |
| 140.00 | 2.31 | 3.05 | 2.68 | 3.05 | -0.70 | -18.67% | 0.02 | 100 | 4 | 0.70 | -0.13 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 145.00 | 3.15 | 4.40 | 3.78 | 3.92 | -1.03 | -20.81% | 0.03 | 5 | 15 | 0.66 | -0.17 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 148.00 | 3.90 | 5.95 | 4.93 | % | 0.03 | 0 | 0 | 0.68 | -0.19 | 0.01 | -0.13 | 8/12/2026 1:58:55 PM EST | |||
| 149.00 | 3.35 | 6.20 | 4.78 | % | 0.03 | 0 | 0 | 0.66 | -0.19 | 0.01 | -0.14 | 8/12/2026 1:58:55 PM EST | |||
| 150.00 | 4.55 | 5.80 | 5.18 | 5.02 | -0.48 | -8.73% | 0.03 | 6 | 110 | 0.66 | -0.20 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 152.50 | 4.40 | 6.65 | 5.53 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.22 | 0.01 | -0.15 | 8/7/2026 | 8/12/2026 1:58:55 PM EST |
| 155.00 | 5.85 | 7.10 | 6.48 | 6.88 | +0.10 | +1.48% | 0.04 | 7 | 198 | 0.67 | -0.24 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 157.50 | 6.40 | 8.60 | 7.50 | 7.60 | -6.57 | -46.37% | 0.05 | 1 | 2 | 0.67 | -0.26 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 160.00 | 7.65 | 8.90 | 8.28 | 8.05 | -1.40 | -14.82% | 0.05 | 4 | 17 | 0.66 | -0.29 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 162.50 | 8.60 | 10.00 | 9.30 | 9.02 | % | 0.06 | 9 | 0 | 0.66 | -0.31 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:58:55 PM EST | |
| 165.00 | 9.50 | 11.00 | 10.25 | 10.02 | -0.27 | -2.63% | 0.06 | 15 | 32 | 0.66 | -0.34 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 167.50 | 10.00 | 12.10 | 11.05 | 12.61 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.65 | -0.36 | 0.01 | -0.18 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 170.00 | 11.90 | 13.05 | 12.48 | 12.34 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | -0.38 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 172.50 | 12.05 | 14.60 | 13.33 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.65 | -0.41 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 175.00 | 13.85 | 15.10 | 14.48 | 14.63 | +0.61 | +4.36% | 0.08 | 102 | 1 | 0.66 | -0.43 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST |
| 177.50 | 14.90 | 17.50 | 16.20 | % | 0.09 | 0 | 0 | 0.66 | -0.46 | 0.01 | -0.19 | 8/12/2026 1:58:55 PM EST | |||
| 180.00 | 17.10 | 18.80 | 17.95 | 17.70 | % | 0.10 | 6 | 0 | 0.68 | -0.48 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST | |
| 182.50 | 18.35 | 20.35 | 19.35 | % | 0.11 | 0 | 0 | 0.67 | -0.51 | 0.01 | -0.19 | 8/12/2026 1:58:55 PM EST | |||
| 185.00 | 20.10 | 21.45 | 20.78 | 20.50 | % | 0.11 | 43 | 0 | 0.66 | -0.53 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:55 PM EST | |
| 190.00 | 22.40 | 25.05 | 23.73 | % | 0.12 | 0 | 0 | 0.66 | -0.58 | 0.01 | -0.18 | 8/12/2026 1:58:55 PM EST | |||
| 195.00 | 25.95 | 28.45 | 27.20 | % | 0.14 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.18 | 8/12/2026 1:58:55 PM EST | |||
| 200.00 | 29.70 | 32.10 | 30.90 | 30.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.66 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 1:58:55 PM EST |
| 210.00 | 37.45 | 40.00 | 38.73 | 38.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.67 | -0.73 | 0.01 | -0.16 | 8/10/2026 | 8/12/2026 1:58:55 PM EST |
| 220.00 | 45.50 | 48.45 | 46.98 | % | 0.21 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.14 | 8/12/2026 1:58:55 PM EST | |||
| 230.00 | 54.60 | 57.25 | 55.93 | % | 0.24 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.13 | 8/12/2026 1:58:55 PM EST |