Options Chain for ZSCALER INC COM (ZS) - $191.52 as of 9/15/2026 4:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.55 | 101.30 | 99.43 | % | 1.05 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:58 PM EST | |||
| 100.00 | 92.45 | 96.25 | 94.35 | 89.63 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:58 PM EST |
| 105.00 | 87.60 | 91.35 | 89.48 | % | 0.85 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:58 PM EST | |||
| 110.00 | 82.65 | 86.35 | 84.50 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:58 PM EST | |||
| 115.00 | 77.65 | 81.40 | 79.53 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:58:58 PM EST | |||
| 120.00 | 72.70 | 76.40 | 74.55 | 54.00 | 0.00 | 0.00% | 0.62 | 0 | 38 | 1.20 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 125.00 | 67.65 | 71.40 | 69.53 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/16/2026 12:58:58 PM EST | |||
| 130.00 | 62.70 | 66.50 | 64.60 | 60.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 12:58:58 PM EST |
| 135.00 | 57.70 | 61.50 | 59.60 | % | 0.44 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 9/16/2026 12:58:58 PM EST | |||
| 140.00 | 53.10 | 56.60 | 54.85 | 47.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.91 | 0.98 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 145.00 | 48.20 | 51.85 | 50.03 | 39.19 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.85 | 0.97 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 150.00 | 43.55 | 47.15 | 45.35 | 45.95 | -0.55 | -1.19% | 0.30 | 1 | 40 | 0.80 | 0.95 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 155.00 | 39.00 | 42.50 | 40.75 | 39.60 | +2.40 | +6.46% | 0.26 | 1 | 35 | 0.60 | 0.93 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 160.00 | 34.40 | 38.00 | 36.20 | 37.48 | +2.63 | +7.55% | 0.23 | 4 | 93 | 0.61 | 0.90 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 165.00 | 30.40 | 33.75 | 32.08 | 30.76 | -1.99 | -6.08% | 0.19 | 3 | 126 | 0.57 | 0.87 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 170.00 | 26.10 | 29.00 | 27.55 | 28.45 | +0.24 | +0.86% | 0.16 | 98 | 482 | 0.54 | 0.82 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 175.00 | 22.35 | 26.00 | 24.18 | 24.59 | -0.16 | -0.65% | 0.14 | 32 | 487 | 0.59 | 0.77 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 180.00 | 19.25 | 22.35 | 20.80 | 21.60 | +2.00 | +10.21% | 0.12 | 9 | 489 | 0.59 | 0.72 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 185.00 | 15.65 | 18.90 | 17.28 | 18.50 | -0.07 | -0.38% | 0.09 | 2 | 736 | 0.58 | 0.66 | 0.01 | -0.20 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 190.00 | 13.15 | 16.35 | 14.75 | 14.75 | -0.65 | -4.23% | 0.08 | 101 | 540 | 0.55 | 0.59 | 0.01 | -0.21 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 195.00 | 11.45 | 12.55 | 12.00 | 12.00 | -0.68 | -5.37% | 0.06 | 40 | 169 | 0.56 | 0.53 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 200.00 | 9.50 | 10.40 | 9.95 | 9.40 | -1.06 | -10.14% | 0.05 | 324 | 2,215 | 0.56 | 0.47 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 210.00 | 5.15 | 8.65 | 6.90 | 7.00 | +0.04 | +0.58% | 0.03 | 153 | 616 | 0.58 | 0.35 | 0.01 | -0.21 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 220.00 | 4.15 | 5.85 | 5.00 | 4.50 | -0.32 | -6.64% | 0.02 | 589 | 1,535 | 0.59 | 0.26 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 230.00 | 1.55 | 3.50 | 2.53 | 3.20 | 0.00 | 0.00% | 0.01 | 216 | 319 | 0.60 | 0.19 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 240.00 | 1.15 | 3.35 | 2.25 | 2.00 | -0.31 | -13.42% | 0.01 | 34 | 130 | 0.61 | 0.13 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 250.00 | 0.80 | 1.60 | 1.20 | 1.47 | +0.12 | +8.89% | 0.00 | 48 | 109 | 0.62 | 0.09 | 0.00 | -0.10 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 260.00 | 0.01 | 1.75 | 0.88 | 0.90 | -0.27 | -23.08% | 0.00 | 1 | 45 | 0.62 | 0.06 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 270.00 | 0.00 | 1.51 | 0.76 | 0.63 | +0.07 | +12.50% | 0.00 | 53 | 48 | 0.65 | 0.04 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.62 | 0.03 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 12:58:58 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 12:58:58 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 12:58:58 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 120.00 | 0.00 | 0.57 | 0.29 | 0.05 | -0.37 | -88.10% | 0.00 | 81 | 63 | 0.79 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 100 | 0.62 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 22 | 145 | 0.61 | -0.01 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 135.00 | 0.13 | 0.70 | 0.42 | 0.16 | -0.07 | -30.44% | 0.00 | 12 | 110 | 0.60 | -0.01 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 140.00 | 0.01 | 0.41 | 0.21 | 0.24 | -0.17 | -41.47% | 0.00 | 18 | 478 | 0.58 | -0.02 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 145.00 | 0.37 | 0.61 | 0.49 | 0.41 | -0.07 | -14.59% | 0.00 | 9 | 177 | 0.58 | -0.03 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 150.00 | 0.50 | 0.80 | 0.65 | 0.64 | -0.18 | -21.96% | 0.00 | 98 | 665 | 0.56 | -0.05 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 155.00 | 0.65 | 1.15 | 0.90 | 1.00 | -0.17 | -14.53% | 0.01 | 15 | 471 | 0.56 | -0.07 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 160.00 | 1.30 | 2.20 | 1.75 | 1.75 | +0.03 | +1.75% | 0.01 | 27 | 646 | 0.56 | -0.10 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 165.00 | 1.90 | 2.95 | 2.43 | 2.10 | -0.50 | -19.24% | 0.01 | 5 | 415 | 0.56 | -0.13 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 170.00 | 2.55 | 3.45 | 3.00 | 2.98 | -0.76 | -20.33% | 0.02 | 87 | 295 | 0.55 | -0.18 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 175.00 | 3.90 | 5.40 | 4.65 | 4.25 | -0.72 | -14.49% | 0.03 | 13 | 252 | 0.54 | -0.23 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 180.00 | 5.35 | 7.40 | 6.38 | 5.62 | -0.70 | -11.08% | 0.04 | 32 | 576 | 0.55 | -0.28 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 185.00 | 7.35 | 9.40 | 8.38 | 7.82 | -0.28 | -3.46% | 0.05 | 29 | 367 | 0.55 | -0.34 | 0.01 | -0.20 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 190.00 | 8.80 | 10.45 | 9.63 | 9.54 | -1.06 | -10.00% | 0.05 | 100 | 184 | 0.55 | -0.41 | 0.01 | -0.21 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 195.00 | 11.65 | 14.35 | 13.00 | 12.09 | -1.16 | -8.76% | 0.07 | 10 | 748 | 0.55 | -0.47 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 200.00 | 13.80 | 16.00 | 14.90 | 14.45 | -1.30 | -8.26% | 0.07 | 4 | 24 | 0.55 | -0.53 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 12:58:58 PM EST |
| 210.00 | 20.30 | 23.90 | 22.10 | 31.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | -0.65 | 0.01 | -0.21 | 8/27/2026 | 9/16/2026 12:58:58 PM EST |
| 220.00 | 28.20 | 31.50 | 29.85 | 30.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | -0.74 | 0.01 | -0.18 | 9/15/2026 | 9/16/2026 12:58:58 PM EST |
| 230.00 | 36.70 | 40.10 | 38.40 | % | 0.17 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.15 | 9/16/2026 12:58:58 PM EST | |||
| 240.00 | 45.50 | 49.25 | 47.38 | 51.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.87 | 0.01 | -0.13 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 250.00 | 54.90 | 58.65 | 56.78 | 61.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.76 | -0.91 | 0.00 | -0.10 | 9/15/2026 | 9/16/2026 12:58:58 PM EST |
| 260.00 | 64.50 | 68.25 | 66.38 | 91.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.08 | 9/4/2026 | 9/16/2026 12:58:58 PM EST |
| 270.00 | 74.35 | 77.90 | 76.13 | 80.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 12:58:58 PM EST |
| 280.00 | 84.15 | 88.10 | 86.13 | % | 0.31 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 9/16/2026 12:58:58 PM EST |