Options Chain for ZSCALER INC COM (ZS) - $212.25 as of 10/6/2026 8:48:41 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
60.00 150.70 154.55 152.63 139.50 0.00 0.00% 2.54 0 20 2.13 1.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
65.00 145.70 149.60 147.65 79.91 0.00 0.00% 2.27 0 54 1.88 1.00 0.00 0.00 7/22/2026 10/6/2026 4:00:02 PM EST
70.00 140.75 144.45 142.60 140.05 +59.25 +73.33% 2.04 1 70 1.88 1.00 0.00 0.00 10/6/2026 10/6/2026 4:00:02 PM EST
75.00 135.80 139.50 137.65 104.04 0.00 0.00% 1.84 0 57 1.75 1.00 0.00 0.00 8/24/2026 10/6/2026 4:00:02 PM EST
80.00 130.80 134.80 132.80 114.25 0.00 0.00% 1.66 0 41 1.62 1.00 0.00 0.00 9/16/2026 10/6/2026 4:00:02 PM EST
85.00 125.85 129.80 127.83 108.20 0.00 0.00% 1.50 0 18 1.58 1.00 0.00 0.00 9/17/2026 10/6/2026 4:00:02 PM EST
90.00 120.85 124.60 122.73 72.85 0.00 0.00% 1.36 0 5 1.50 1.00 0.00 0.00 9/11/2026 10/6/2026 4:00:02 PM EST
95.00 116.00 119.30 117.65 56.30 0.00 0.00% 1.24 0 2 1.30 1.00 0.00 0.00 7/16/2026 10/6/2026 4:00:02 PM EST
100.00 111.00 114.10 112.55 104.65 0.00 0.00% 1.13 0 32 1.16 1.00 0.00 0.00 10/5/2026 10/6/2026 4:00:02 PM EST
105.00 106.05 109.20 107.63 105.35 +8.45 +8.72% 1.03 1 29 1.01 1.00 0.00 0.00 10/6/2026 10/6/2026 4:00:02 PM EST
110.00 101.10 104.05 102.58 91.88 0.00 0.00% 0.93 0 13 0.96 1.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
115.00 96.15 99.30 97.73 86.29 0.00 0.00% 0.85 0 29 0.91 1.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
120.00 91.15 93.75 92.45 90.50 +10.50 +13.13% 0.77 1 58 0.99 1.00 0.00 0.00 10/6/2026 10/6/2026 4:00:02 PM EST
125.00 86.15 89.35 87.75 69.87 0.00 0.00% 0.70 0 75 0.80 1.00 0.00 -0.02 9/15/2026 10/6/2026 4:00:02 PM EST
130.00 81.30 84.45 82.88 81.21 +6.02 +8.01% 0.64 1 42 0.77 1.00 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
135.00 76.40 79.55 77.98 68.51 0.00 0.00% 0.58 0 187 0.73 0.99 0.00 -0.02 9/30/2026 10/6/2026 4:00:02 PM EST
140.00 72.10 74.10 73.10 60.55 0.00 0.00% 0.52 0 211 0.80 0.99 0.00 -0.01 10/2/2026 10/6/2026 4:00:02 PM EST
145.00 66.60 69.35 67.98 66.71 +9.31 +16.22% 0.47 1 49 0.78 0.98 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
150.00 61.75 64.45 63.10 62.13 +8.05 +14.89% 0.42 1 171 0.73 0.97 0.00 -0.03 10/6/2026 10/6/2026 4:00:02 PM EST
155.00 57.05 59.90 58.48 30.00 0.00 0.00% 0.38 0 135 0.70 0.96 0.00 -0.04 9/14/2026 10/6/2026 4:00:02 PM EST
160.00 52.90 54.95 53.93 49.50 +3.08 +6.64% 0.34 4 135 0.59 0.94 0.00 -0.05 10/6/2026 10/6/2026 4:00:02 PM EST
165.00 48.50 50.85 49.68 51.50 +16.70 +47.99% 0.30 1 115 0.63 0.92 0.00 -0.06 10/6/2026 10/6/2026 4:00:02 PM EST
170.00 44.05 45.80 44.93 41.25 +4.62 +12.62% 0.26 2 1,451 0.57 0.90 0.00 -0.08 10/6/2026 10/6/2026 4:00:02 PM EST
175.00 39.55 41.85 40.70 36.80 +1.95 +5.60% 0.23 1 258 0.57 0.87 0.01 -0.09 10/6/2026 10/6/2026 4:00:02 PM EST
180.00 34.80 37.45 36.13 37.50 +12.00 +47.06% 0.20 4 710 0.54 0.83 0.01 -0.11 10/6/2026 10/6/2026 4:00:02 PM EST
185.00 30.95 33.45 32.20 29.85 +6.98 +30.52% 0.17 1 116 0.53 0.79 0.01 -0.12 10/6/2026 10/6/2026 4:00:02 PM EST
190.00 28.85 29.65 29.25 29.00 +5.40 +22.89% 0.15 29 847 0.56 0.75 0.01 -0.14 10/6/2026 10/6/2026 4:00:02 PM EST
195.00 24.50 26.30 25.40 23.03 +2.13 +10.20% 0.13 13 205 0.54 0.71 0.01 -0.15 10/6/2026 10/6/2026 4:00:02 PM EST
200.00 22.50 23.05 22.78 22.85 +5.85 +34.42% 0.11 205 912 0.55 0.66 0.01 -0.16 10/6/2026 10/6/2026 4:00:02 PM EST
210.00 16.00 17.65 16.83 17.05 +3.90 +29.66% 0.08 212 508 0.53 0.56 0.01 -0.17 10/6/2026 10/6/2026 4:00:02 PM EST
220.00 11.70 12.95 12.33 12.60 +3.10 +32.64% 0.06 571 2,395 0.53 0.45 0.01 -0.17 10/6/2026 10/6/2026 4:00:02 PM EST
230.00 7.90 9.25 8.58 9.25 +2.59 +38.89% 0.04 291 1,794 0.52 0.36 0.01 -0.16 10/6/2026 10/6/2026 4:00:02 PM EST
240.00 6.30 6.90 6.60 6.50 +1.30 +25.00% 0.03 52 1,151 0.54 0.28 0.01 -0.14 10/6/2026 10/6/2026 4:00:02 PM EST
250.00 3.90 5.00 4.45 4.30 +0.84 +24.28% 0.02 215 454 0.54 0.21 0.01 -0.13 10/6/2026 10/6/2026 4:00:02 PM EST
260.00 2.95 3.75 3.35 3.16 +0.46 +17.04% 0.01 42 550 0.55 0.16 0.01 -0.10 10/6/2026 10/6/2026 4:00:02 PM EST
270.00 1.92 2.50 2.21 2.31 +0.59 +34.31% 0.01 231 1,955 0.55 0.11 0.00 -0.08 10/6/2026 10/6/2026 4:00:02 PM EST
280.00 1.55 1.84 1.70 1.46 +0.04 +2.82% 0.01 20 209 0.56 0.08 0.00 -0.07 10/6/2026 10/6/2026 4:00:02 PM EST
290.00 0.01 1.84 0.93 0.95 0.00 0.00% 0.00 0 21 0.46 0.06 0.00 -0.05 10/5/2026 10/6/2026 4:00:02 PM EST
300.00 0.65 1.33 0.99 1.10 +0.44 +66.67% 0.00 31 43 0.59 0.04 0.00 -0.04 10/6/2026 10/6/2026 4:00:02 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 1.08 0.54 0.14 0.00 0.00% 0.01 0 63 2.01 0.00 0.00 0.00 8/4/2026 10/6/2026 4:00:02 PM EST
65.00 0.00 2.13 1.07 1.06 0.00 0.00% 0.02 0 153 2.17 0.00 0.00 0.00 9/25/2026 10/6/2026 4:00:02 PM EST
70.00 0.00 0.82 0.41 0.03 0.00 0.00% 0.01 0 85 1.70 0.00 0.00 0.00 9/8/2026 10/6/2026 4:00:02 PM EST
75.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 79 1.92 0.00 0.00 0.00 10/2/2026 10/6/2026 4:00:02 PM EST
80.00 0.00 2.13 1.07 0.03 0.00 0.00% 0.01 0 80 1.82 0.00 0.00 0.00 10/2/2026 10/6/2026 4:00:02 PM EST
85.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.01 0 12 1.72 0.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
90.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 40 1.62 0.00 0.00 0.00 9/25/2026 10/6/2026 4:00:02 PM EST
95.00 0.00 2.13 1.07 0.08 0.00 0.00% 0.01 0 101 1.53 0.00 0.00 0.00 9/21/2026 10/6/2026 4:00:02 PM EST
100.00 0.00 1.07 0.54 0.24 0.00 0.00% 0.01 0 405 1.25 0.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
105.00 0.00 2.14 1.07 0.37 0.00 0.00% 0.01 0 104 1.37 0.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
110.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.01 0 166 1.29 0.00 0.00 0.00 10/5/2026 10/6/2026 4:00:02 PM EST
115.00 0.00 0.55 0.28 0.22 0.00 0.00% 0.00 0 268 0.93 0.00 0.00 0.00 9/28/2026 10/6/2026 4:00:02 PM EST
120.00 0.05 0.20 0.13 0.18 0.00 0.00% 0.00 0 733 0.69 0.00 0.00 0.00 10/2/2026 10/6/2026 4:00:02 PM EST
125.00 0.00 0.74 0.37 0.11 -0.23 -67.65% 0.00 5 404 0.86 0.00 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
130.00 0.00 0.48 0.24 0.15 -0.31 -67.40% 0.00 6 1,139 0.75 0.00 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
135.00 0.00 0.50 0.25 0.30 -0.15 -33.34% 0.00 2 115 0.70 -0.01 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
140.00 0.10 0.85 0.48 0.27 -0.30 -52.64% 0.00 16 872 0.61 -0.01 0.00 -0.01 10/6/2026 10/6/2026 4:00:02 PM EST
145.00 0.20 0.84 0.52 0.50 -0.20 -28.58% 0.00 10 384 0.59 -0.02 0.00 -0.02 10/6/2026 10/6/2026 4:00:02 PM EST
150.00 0.28 0.96 0.62 0.61 -0.34 -35.79% 0.00 39 575 0.57 -0.03 0.00 -0.03 10/6/2026 10/6/2026 4:00:02 PM EST
155.00 0.50 1.49 1.00 1.00 -0.45 -31.04% 0.01 53 1,015 0.58 -0.04 0.00 -0.04 10/6/2026 10/6/2026 4:00:02 PM EST
160.00 0.85 1.34 1.10 1.13 -0.87 -43.50% 0.01 24 412 0.55 -0.06 0.00 -0.05 10/6/2026 10/6/2026 4:00:02 PM EST
165.00 1.31 1.75 1.53 1.54 -0.93 -37.66% 0.01 49 503 0.54 -0.08 0.00 -0.06 10/6/2026 10/6/2026 4:00:02 PM EST
170.00 1.88 2.22 2.05 2.00 -1.60 -44.45% 0.01 48 602 0.53 -0.10 0.00 -0.08 10/6/2026 10/6/2026 4:00:02 PM EST
175.00 2.48 3.30 2.89 2.97 -1.58 -34.73% 0.02 41 333 0.54 -0.13 0.01 -0.09 10/6/2026 10/6/2026 4:00:02 PM EST
180.00 3.30 4.25 3.78 3.59 -2.66 -42.56% 0.02 53 577 0.53 -0.17 0.01 -0.11 10/6/2026 10/6/2026 4:00:02 PM EST
185.00 4.25 5.35 4.80 4.70 -2.95 -38.57% 0.03 121 347 0.53 -0.21 0.01 -0.12 10/6/2026 10/6/2026 4:00:02 PM EST
190.00 5.30 6.60 5.95 6.14 -3.61 -37.03% 0.03 116 1,145 0.51 -0.25 0.01 -0.14 10/6/2026 10/6/2026 4:00:02 PM EST
195.00 6.90 8.65 7.78 9.10 -2.45 -21.22% 0.04 36 204 0.52 -0.29 0.01 -0.15 10/6/2026 10/6/2026 4:00:02 PM EST
200.00 9.00 11.20 10.10 10.00 -4.34 -30.27% 0.05 35 839 0.54 -0.34 0.01 -0.16 10/6/2026 10/6/2026 4:00:02 PM EST
210.00 13.10 15.75 14.43 15.90 -3.90 -19.70% 0.07 27 188 0.52 -0.44 0.01 -0.17 10/6/2026 10/6/2026 4:00:02 PM EST
220.00 18.65 21.20 19.93 21.45 -3.74 -14.85% 0.09 7 65 0.52 -0.55 0.01 -0.17 10/6/2026 10/6/2026 4:00:02 PM EST
230.00 25.30 27.15 26.23 32.65 0.00 0.00% 0.11 0 68 0.50 -0.64 0.01 -0.16 10/5/2026 10/6/2026 4:00:02 PM EST
240.00 32.60 34.45 33.53 47.20 0.00 0.00% 0.14 0 204 0.50 -0.72 0.01 -0.14 9/25/2026 10/6/2026 4:00:02 PM EST
250.00 40.70 43.20 41.95 52.58 0.00 0.00% 0.17 0 11 0.50 -0.79 0.01 -0.13 9/28/2026 10/6/2026 4:00:02 PM EST
260.00 49.10 51.90 50.50 91.80 0.00 0.00% 0.19 0 0 0.49 -0.84 0.01 -0.10 9/10/2026 10/6/2026 4:00:02 PM EST
270.00 58.00 61.00 59.50 % 0.22 0 0 0.46 -0.89 0.00 -0.08 10/6/2026 4:00:02 PM EST
280.00 67.40 70.35 68.88 76.50 0.00 0.00% 0.25 0 10 0.63 -0.92 0.00 -0.07 9/21/2026 10/6/2026 4:00:02 PM EST
290.00 77.25 80.00 78.63 % 0.27 0 0 0.66 -0.94 0.00 -0.05 10/6/2026 4:00:02 PM EST
300.00 86.85 89.75 88.30 % 0.29 0 0 0.70 -0.96 0.00 -0.04 10/6/2026 4:00:02 PM EST