Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ZS
Zscaler, Inc. Common Stock
stock NASDAQ

Market Open
Aug 21, 2026 1:36:24 PM EDT
179.10USD+2.369%(+4.15)830,919
169.84Bid   187.02Ask   17.18Spread
Pre-market
Aug 21, 2026 9:19:30 AM EDT
175.07USD+0.069%(+0.12)4,254
After-hours
Aug 20, 2026 4:51:30 PM EDT
174.00USD-0.583%(-1.02)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6016873893


ZS Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ZS Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ZS Sep 25, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


ZS Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C00%0ZS260925C00240000
230.00 C4.15-2.35%22108-20ZS260925C00230000
220.00 C4.25-36.19%81308-20ZS260925C00220000
215.00 C00%0ZS260925C00215000
210.00 C5.98-28.47%13408-20ZS260925C00210000
207.50 C00%0ZS260925C00207500
205.00 C10.00-7.15%2108-14ZS260925C00205000
202.50 C00%0ZS260925C00202500
200.00 C10.93-4.37%72208-19ZS260925C00200000
197.50 C14.300%1108-13ZS260925C00197500
195.00 C15.55+36.76%1808-18ZS260925C00195000
192.50 C00%0ZS260925C00192500
190.00 C12.60-14.29%1908-20ZS260925C00190000
187.50 C15.16-8.07%1308-19ZS260925C00187500
185.00 C15.75-5.41%11008-20ZS260925C00185000
182.50 C16.30+6.89%5908-11ZS260925C00182500
180.00 C14.50-32.56%13708-20ZS260925C00180000
177.50 C20.55-11.80%1708-19ZS260925C00177500
175.00 C15.90-18.63%151708-20ZS260925C00175000
172.50 C00%0ZS260925C00172500
170.00 C25.63+21.70%1508-14ZS260925C00170000
167.50 C30.25+75.06%1408-17ZS260925C00167500
165.00 C21.20-29.33%10408-20ZS260925C00165000
162.50 C19.770%5508-07ZS260925C00162500
160.00 C31.67+14.95%1708-17ZS260925C00160000
157.50 C00%0ZS260925C00157500
155.00 C35.22-8.66%2508-19ZS260925C00155000
152.50 C00%0ZS260925C00152500
150.00 C35.750%1108-11ZS260925C00150000
149.00 C00%0ZS260925C00149000
148.00 C00%0ZS260925C00148000
145.00 C37.680%2208-10ZS260925C00145000
140.00 C39.840%1108-10ZS260925C00140000
135.00 C00%0ZS260925C00135000
130.00 C49.130%1108-12ZS260925C00130000
125.00 C00%0ZS260925C00125000
120.00 C00%0ZS260925C00120000
115.00 C00%0ZS260925C00115000
110.00 C69.900%1108-11ZS260925C00110000
105.00 C00%0ZS260925C00105000
100.00 C00%0ZS260925C00100000
95.00 C00%0ZS260925C00095000
90.00 C00%0ZS260925C00090000
85.00 C00%0ZS260925C00085000
80.00 C00%0ZS260925C00080000
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0ZS260925P00240000
230.00 P00%0ZS260925P00230000
220.00 P00%0ZS260925P00220000
215.00 P00%0ZS260925P00215000
210.00 P38.600%5408-10ZS260925P00210000
207.50 P00%0ZS260925P00207500
205.00 P00%0ZS260925P00205000
202.50 P00%0ZS260925P00202500
200.00 P30.280%1108-11ZS260925P00200000
197.50 P00%0ZS260925P00197500
195.00 P00%0ZS260925P00195000
192.50 P00%0ZS260925P00192500
190.00 P23.200%2208-20ZS260925P00190000
187.50 P17.080%1108-18ZS260925P00187500
185.00 P19.25+25.41%12708-20ZS260925P00185000
182.50 P18.630%6308-20ZS260925P00182500
180.00 P17.20+25.27%53508-20ZS260925P00180000
177.50 P14.75+16.14%3408-20ZS260925P00177500
175.00 P14.00+23.89%19808-20ZS260925P00175000
172.50 P10.55+0.96%11208-20ZS260925P00172500
170.00 P11.30+19.83%41208-20ZS260925P00170000
167.50 P10.00-20.70%11408-20ZS260925P00167500
165.00 P8.21+9.47%14608-20ZS260925P00165000
162.50 P6.02-33.26%1808-18ZS260925P00162500
160.00 P5.70+4.20%42308-20ZS260925P00160000
157.50 P7.60-46.37%1308-12ZS260925P00157500
155.00 P5.64+32.08%220908-20ZS260925P00155000
152.50 P4.21-55.21%2208-14ZS260925P00152500
150.00 P4.41+40.00%39008-20ZS260925P00150000
149.00 P3.30+3.45%2308-19ZS260925P00149000
148.00 P3.15+5.70%2208-19ZS260925P00148000
145.00 P2.45-14.34%51808-17ZS260925P00145000
140.00 P1.87+7.47%126508-19ZS260925P00140000
135.00 P2.340%772808-12ZS260925P00135000
130.00 P1.15+4.55%13308-18ZS260925P00130000
125.00 P1.09-21.58%22108-12ZS260925P00125000
120.00 P00%0ZS260925P00120000
115.00 P0.340%2108-20ZS260925P00115000
110.00 P0.810%1108-14ZS260925P00110000
105.00 P00%0ZS260925P00105000
100.00 P00%0ZS260925P00100000
95.00 P00%0ZS260925P00095000
90.00 P00%0ZS260925P00090000
85.00 P00%0ZS260925P00085000
80.00 P00%0ZS260925P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC