Options Chain for ZSCALER INC COM (ZS) - $201.80 as of 10/6/2026 10:18:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 90.30 | 94.00 | 92.15 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 115.00 | 85.35 | 89.05 | 87.20 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 120.00 | 80.40 | 84.10 | 82.25 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 125.00 | 75.45 | 79.15 | 77.30 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 130.00 | 70.50 | 74.20 | 72.35 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 135.00 | 65.60 | 69.30 | 67.45 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 140.00 | 60.70 | 64.45 | 62.58 | % | 0.45 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/5/2026 4:00:00 PM EST | |||
| 145.00 | 55.85 | 59.60 | 57.73 | % | 0.40 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 10/5/2026 4:00:00 PM EST | |||
| 150.00 | 51.15 | 54.85 | 53.00 | % | 0.35 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.05 | 10/5/2026 4:00:00 PM EST | |||
| 155.00 | 46.60 | 50.25 | 48.43 | % | 0.31 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.07 | 10/5/2026 4:00:00 PM EST | |||
| 160.00 | 42.30 | 45.65 | 43.98 | % | 0.27 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.09 | 10/5/2026 4:00:00 PM EST | |||
| 165.00 | 37.75 | 41.30 | 39.53 | % | 0.24 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.11 | 10/5/2026 4:00:00 PM EST | |||
| 170.00 | 33.70 | 37.15 | 35.43 | % | 0.21 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.13 | 10/5/2026 4:00:00 PM EST | |||
| 175.00 | 29.75 | 33.20 | 31.48 | % | 0.18 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.15 | 10/5/2026 4:00:00 PM EST | |||
| 177.50 | 27.50 | 31.35 | 29.43 | % | 0.17 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.15 | 10/5/2026 4:00:00 PM EST | |||
| 180.00 | 26.30 | 29.55 | 27.93 | % | 0.16 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.16 | 10/5/2026 4:00:00 PM EST | |||
| 182.50 | 24.20 | 27.85 | 26.03 | % | 0.14 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.17 | 10/5/2026 4:00:00 PM EST | |||
| 185.00 | 22.50 | 26.15 | 24.33 | 24.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.73 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 187.50 | 21.10 | 24.35 | 22.73 | 20.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.71 | 0.01 | -0.18 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 190.00 | 19.50 | 22.75 | 21.13 | % | 0.11 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.19 | 10/5/2026 4:00:00 PM EST | |||
| 192.50 | 17.90 | 21.55 | 19.73 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 195.00 | 17.25 | 19.80 | 18.53 | % | 0.10 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 197.50 | 15.30 | 18.80 | 17.05 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 200.00 | 14.70 | 17.20 | 15.95 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | 0.57 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 202.50 | 13.35 | 16.25 | 14.80 | % | 0.07 | 0 | 0 | 0.55 | 0.55 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 205.00 | 11.55 | 15.00 | 13.28 | 14.28 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.53 | 0.52 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 207.50 | 11.50 | 14.25 | 12.88 | % | 0.06 | 0 | 0 | 0.56 | 0.49 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 210.00 | 10.15 | 12.95 | 11.55 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.54 | 0.47 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 212.50 | 8.75 | 12.10 | 10.43 | % | 0.05 | 0 | 0 | 0.54 | 0.44 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 215.00 | 8.10 | 11.15 | 9.63 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.41 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 217.50 | 6.95 | 10.35 | 8.65 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.01 | -0.19 | 10/5/2026 4:00:00 PM EST | |||
| 220.00 | 6.65 | 9.60 | 8.13 | 8.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.37 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 222.50 | 6.20 | 8.95 | 7.58 | % | 0.03 | 0 | 0 | 0.55 | 0.34 | 0.01 | -0.18 | 10/5/2026 4:00:00 PM EST | |||
| 225.00 | 5.70 | 8.20 | 6.95 | 6.97 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | 0.32 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 230.00 | 4.10 | 6.90 | 5.50 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.54 | 0.28 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 235.00 | 2.88 | 6.15 | 4.52 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.01 | -0.15 | 10/5/2026 4:00:00 PM EST | |||
| 240.00 | 2.07 | 5.75 | 3.91 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.20 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 245.00 | 2.07 | 4.45 | 3.26 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.13 | 10/5/2026 4:00:00 PM EST | |||
| 250.00 | 1.70 | 4.05 | 2.88 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.01 | -0.11 | 10/5/2026 4:00:00 PM EST | |||
| 255.00 | 1.28 | 3.15 | 2.22 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.10 | 10/5/2026 4:00:00 PM EST | |||
| 260.00 | 0.24 | 3.10 | 1.67 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.09 | 10/5/2026 4:00:00 PM EST | |||
| 265.00 | 0.62 | 3.40 | 2.01 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.08 | 10/5/2026 4:00:00 PM EST | |||
| 270.00 | 0.67 | 2.81 | 1.74 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.07 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 275.00 | 0.38 | 2.51 | 1.45 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.06 | 10/5/2026 4:00:00 PM EST | |||
| 280.00 | 0.05 | 2.21 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.05 | 10/5/2026 4:00:00 PM EST | |||
| 285.00 | 0.22 | 2.15 | 1.19 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 10/5/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 10/5/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.04 | 10/5/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 10/5/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 10/5/2026 4:00:00 PM EST | |||
| 160.00 | 0.05 | 2.86 | 1.46 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.07 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 165.00 | 0.60 | 3.80 | 2.20 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.11 | 10/5/2026 4:00:00 PM EST | |||
| 170.00 | 1.80 | 3.70 | 2.75 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.13 | 0.01 | -0.13 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 175.00 | 2.78 | 4.45 | 3.62 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.54 | -0.17 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 177.50 | 3.45 | 5.15 | 4.30 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.20 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 180.00 | 3.10 | 6.75 | 4.93 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | -0.22 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 182.50 | 4.65 | 7.25 | 5.95 | % | 0.03 | 0 | 0 | 0.56 | -0.24 | 0.01 | -0.17 | 10/5/2026 4:00:00 PM EST | |||
| 185.00 | 5.40 | 7.75 | 6.58 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.27 | 0.01 | -0.18 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 187.50 | 5.85 | 9.00 | 7.43 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.01 | -0.18 | 10/5/2026 4:00:00 PM EST | |||
| 190.00 | 7.05 | 10.00 | 8.53 | 8.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.32 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 192.50 | 8.25 | 10.85 | 9.55 | % | 0.05 | 0 | 0 | 0.56 | -0.35 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 195.00 | 8.95 | 11.95 | 10.45 | % | 0.05 | 0 | 0 | 0.55 | -0.37 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 197.50 | 10.50 | 13.35 | 11.93 | % | 0.06 | 0 | 0 | 0.56 | -0.40 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 200.00 | 12.05 | 13.85 | 12.95 | % | 0.06 | 0 | 0 | 0.55 | -0.43 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 202.50 | 12.75 | 15.95 | 14.35 | % | 0.07 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 205.00 | 14.20 | 17.05 | 15.63 | % | 0.08 | 0 | 0 | 0.56 | -0.48 | 0.01 | -0.21 | 10/5/2026 4:00:00 PM EST | |||
| 207.50 | 15.40 | 18.65 | 17.03 | % | 0.08 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 210.00 | 16.85 | 20.60 | 18.73 | % | 0.09 | 0 | 0 | 0.56 | -0.53 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 212.50 | 18.50 | 21.80 | 20.15 | % | 0.09 | 0 | 0 | 0.56 | -0.56 | 0.01 | -0.20 | 10/5/2026 4:00:00 PM EST | |||
| 215.00 | 20.00 | 23.60 | 21.80 | 23.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.59 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 217.50 | 21.90 | 25.10 | 23.50 | % | 0.11 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.19 | 10/5/2026 4:00:00 PM EST | |||
| 220.00 | 23.50 | 26.90 | 25.20 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.63 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 222.50 | 25.30 | 28.80 | 27.05 | % | 0.12 | 0 | 0 | 0.56 | -0.66 | 0.01 | -0.18 | 10/5/2026 4:00:00 PM EST | |||
| 225.00 | 27.25 | 30.55 | 28.90 | % | 0.13 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.18 | 10/5/2026 4:00:00 PM EST | |||
| 230.00 | 31.15 | 34.45 | 32.80 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.17 | 10/5/2026 4:00:00 PM EST | |||
| 235.00 | 35.15 | 38.20 | 36.68 | % | 0.16 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.15 | 10/5/2026 4:00:00 PM EST | |||
| 240.00 | 39.40 | 42.75 | 41.08 | % | 0.17 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.14 | 10/5/2026 4:00:00 PM EST | |||
| 245.00 | 43.75 | 47.15 | 45.45 | % | 0.19 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.13 | 10/5/2026 4:00:00 PM EST | |||
| 250.00 | 48.25 | 52.00 | 50.13 | % | 0.20 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.11 | 10/5/2026 4:00:00 PM EST | |||
| 255.00 | 52.85 | 56.35 | 54.60 | % | 0.21 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.10 | 10/5/2026 4:00:00 PM EST | |||
| 260.00 | 57.55 | 61.30 | 59.43 | % | 0.23 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.09 | 10/5/2026 4:00:00 PM EST | |||
| 265.00 | 62.30 | 65.90 | 64.10 | % | 0.24 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.08 | 10/5/2026 4:00:00 PM EST | |||
| 270.00 | 67.10 | 70.65 | 68.88 | % | 0.26 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.07 | 10/5/2026 4:00:00 PM EST | |||
| 275.00 | 71.95 | 75.70 | 73.83 | % | 0.27 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.06 | 10/5/2026 4:00:00 PM EST | |||
| 280.00 | 76.85 | 80.60 | 78.73 | % | 0.28 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.05 | 10/5/2026 4:00:00 PM EST | |||
| 285.00 | 81.80 | 85.50 | 83.65 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 10/5/2026 4:00:00 PM EST |