chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

ZS
Zscaler, Inc. Common Stock
stockNASDAQ

At CloseOct 9, 2026 3:59:59 PM EDT
233.92USD+7.892%(+17.11)3,788,515
219.20Bid242.26Ask23.06Spread
Pre-marketOct 9, 2026 9:26:30 AM EDT
221.80USD+2.302%(+4.99)
After-hoursOct 9, 2026 4:41:30 PM EDT
234.55USD+0.269%(+0.63)

ZS Option Chain

Expiration Dates
Oct 90dOct 167dOct 2314dOct 3021dNov 628dNov 1335dNov 2042dNov 2749d
Open interestCallsITM 11,891OTM 1,076PutsITM 0OTM 10,913P/C 0.84

ZS Volume by Strike

CallsPuts

ZS Open Interest by Strike

CallsPuts

ZS Max Pain @ 205.00

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
285.00 C1.380.00%3109-01
280.00 C——00—
275.00 C——00—
270.00 C0.610.00%1109-24
265.00 C0.010.00%152810-06
260.00 C0.05-37.50%3910-06
255.00 C0.40-60.40%6709-25
250.00 C0.04-20.00%728010-07
245.00 C0.36+71.43%1031610-06
242.50 C0.38+31.03%3210-06
240.00 C0.03-57.14%10824310-08
237.50 C0.06-45.45%21210-07
235.00 C0.06-75.00%4917710-08
232.50 C0.16-30.43%231810-07
230.00 C0.18-28.00%7656810-08
227.50 C0.20-42.86%1214510-08
225.00 C0.40-28.57%40198710-08
222.50 C0.76-10.59%5631810-08
220.00 C1.38+5.34%1,31390410-08
217.50 C2.40-19.46%24577910-08
215.00 C3.73+22.30%41265710-08
212.50 C5.72+27.11%3464710-08
210.00 C7.35+21.49%2671,48210-08
207.50 C10.05+29.68%1895310-08
205.00 C11.40+3.64%521,91510-08
202.50 C15.50+16.98%1426610-08
200.00 C17.53+26.75%1480210-08
197.50 C19.80+48.87%430710-08
195.00 C21.35+29.39%815310-08
192.50 C24.13+9.63%39510-08
190.00 C28.07+33.29%5811810-08
187.50 C17.40+33.54%152110-05
185.00 C32.65+34.09%16410-08
182.50 C35.20+69.64%51010-08
180.00 C32.02+33.97%719110-06
177.50 C32.53+25.12%15410-06
175.00 C42.50+14.71%73010-08
172.50 C39.55+0.76%43510-07
170.00 C38.69+24.33%93210-06
167.50 C31.19+1.53%31609-18
165.00 C43.45+13.30%51610-06
162.50 C31.92+120.90%11209-16
160.00 C56.97+54.85%12510-08
157.50 C59.86+25.36%11210-08
155.00 C43.97-8.68%12710-02
152.50 C45.800.00%1109-21
150.00 C58.54+6.05%1310-06
149.00 C59.47+24.70%1210-06
148.00 C66.75+2.35%1710-08
147.00 C67.68+2.31%1610-08
146.00 C——00—
145.00 C56.40+8.52%1210-05
140.00 C57.35+91.36%1109-18
135.00 C62.590.00%1110-02
130.00 C69.050.00%7710-02
125.00 C——00—
120.00 C78.840.00%1109-18
115.00 C——00—
110.00 C——00—
105.00 C——00—
100.00 C——00—
95.00 C——00—
90.00 C81.500.00%1109-04
Puts
StrikePriceChangeVolOILast
285.00 P87.450.00%1009-18
280.00 P——00—
275.00 P——00—
270.00 P72.650.00%1009-18
265.00 P63.950.00%1009-28
260.00 P——00—
255.00 P——00—
250.00 P47.150.00%1010-01
245.00 P31.95-47.79%2010-07
242.50 P29.470.00%2010-07
240.00 P38.55-3.26%2009-30
237.50 P——00—
235.00 P25.300.00%2009-23
232.50 P——00—
230.00 P32.40+52.47%1209-29
227.50 P10.010.00%1110-08
225.00 P16.75-0.89%11609-24
222.50 P14.340.00%14910-06
220.00 P4.11-47.17%37219010-08
217.50 P2.80-58.82%232610-08
215.00 P1.60-64.29%79935910-08
212.50 P0.79-65.20%8118210-08
210.00 P0.40-76.47%13658710-08
207.50 P0.36-64.71%5140010-08
205.00 P0.13-78.33%7278110-08
202.50 P0.10-66.67%5352210-08
200.00 P0.04-81.82%3991,10610-08
197.50 P0.04-60.00%3159910-08
195.00 P0.06-25.00%5058710-08
192.50 P0.05+400.00%2555910-08
190.00 P0.05+400.00%11535410-08
187.50 P0.020.00%3419110-08
185.00 P0.030.00%6639010-08
182.50 P0.25+2400.00%1112910-08
180.00 P0.04-50.00%1254310-08
177.50 P0.04+33.33%49010-08
175.00 P0.030.00%1812910-08
172.50 P0.010.00%212810-07
170.00 P0.01-98.67%811210-07
167.50 P0.14-6.67%1031210-05
165.00 P0.01-94.44%42710-07
162.50 P0.07-65.00%25210-06
160.00 P0.36+80.00%15709-29
157.50 P0.25-72.53%11009-29
155.00 P0.61+177.27%13209-28
152.50 P0.07+600.00%18110-08
150.00 P0.01-66.67%3910110-08
149.00 P0.01-66.67%415810-08
148.00 P0.010.00%6010110-08
147.00 P0.010.00%651010-08
146.00 P0.06+500.00%161410-08
145.00 P0.04-63.64%263109-28
140.00 P0.03-57.14%15810-07
135.00 P0.15-74.58%121410-01
130.00 P0.97+870.00%11209-25
125.00 P0.11-79.25%24609-21
120.00 P0.10-94.57%2309-21
115.00 P0.32-8.57%2209-03
110.00 P——00—
105.00 P——00—
100.00 P——00—
95.00 P——00—
90.00 P——00—