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 1:37:56 PM EDT
179.10USD+2.369%(+4.15)833,630
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,08520,5174,30119,370


ZS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ZS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ZS Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


ZS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C0.76+2.70%330508-18ZS270115C00480000
470 C0.68+11.48%28108-10ZS270115C00470000
460 C0.54+12.50%530408-06ZS270115C00460000
450 C0.84+27.27%19208-10ZS270115C00450000
440 C0.61-19.74%59107-27ZS270115C00440000
430 C0.83-12.63%2012208-06ZS270115C00430000
420 C1.50+7.14%214208-14ZS270115C00420000
410 C1.54+60.42%12008-19ZS270115C00410000
400 C1.90+15.15%126708-17ZS270115C00400000
390 C0.75-46.43%34207-24ZS270115C00390000
380 C2.15+86.96%517308-13ZS270115C00380000
370 C1.75-9.79%167608-05ZS270115C00370000
360 C2.46-21.90%31,59908-18ZS270115C00360000
350 C3.40-2.86%122408-17ZS270115C00350000
340 C1.85+15.63%19308-03ZS270115C00340000
330 C3.45-5.99%132708-20ZS270115C00330000
320 C3.80-17.39%22,68708-20ZS270115C00320000
310 C3.50+44.03%119508-04ZS270115C00310000
300 C3.85-31.25%191,62908-20ZS270115C00300000
290 C6.00-5.51%115208-19ZS270115C00290000
280 C5.90-22.37%178108-20ZS270115C00280000
270 C8.85-2.21%127908-19ZS270115C00270000
260 C8.45-17.56%1174508-20ZS270115C00260000
250 C8.20-26.46%52,63708-20ZS270115C00250000
240 C10.00-27.01%797708-20ZS270115C00240000
230 C11.85-23.45%4021,12308-20ZS270115C00230000
220 C15.50-13.41%574008-20ZS270115C00220000
210 C19.20-12.13%164608-20ZS270115C00210000
200 C19.44-21.93%1521,82208-20ZS270115C00200000
195 C22.62-15.31%11,14808-20ZS270115C00195000
190 C29.85+3.57%731908-18ZS270115C00190000
185 C24.32-21.04%433608-20ZS270115C00185000
180 C27.05-18.30%1134308-20ZS270115C00180000
175 C32.75-6.96%139408-20ZS270115C00175000
170 C34.61-8.80%332808-20ZS270115C00170000
165 C36.20-10.97%214808-20ZS270115C00165000
160 C43.35+0.46%128508-19ZS270115C00160000
155 C46.41+10.24%213008-17ZS270115C00155000
150 C41.00-17.14%6077608-20ZS270115C00150000
145 C53.17+3.58%222008-14ZS270115C00145000
140 C50.75-10.13%21,16108-20ZS270115C00140000
135 C52.22-12.97%117308-20ZS270115C00135000
130 C66.56+3.03%221508-18ZS270115C00130000
125 C67.74-0.13%615008-19ZS270115C00125000
120 C66.20-4.16%352208-20ZS270115C00120000
115 C78.28+13.94%11208-18ZS270115C00115000
110 C72.31+17.10%102908-12ZS270115C00110000
105 C86.00+67.64%11308-13ZS270115C00105000
100 C88.77-0.15%110308-17ZS270115C00100000
95 C89.95+42.78%11908-13ZS270115C00095000
90 C97.47+53.62%15208-17ZS270115C00090000
85 C73.62+7.11%1807-14ZS270115C00085000
80 C65.92-10.65%211507-24ZS270115C00080000
75 C87.77+9.71%77608-04ZS270115C00075000
70 C64.05+12.37%14406-15ZS270115C00070000
65 C60.99-27.39%10010206-11ZS270115C00065000
60 C126.35+2.84%11008-19ZS270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
480 P199.15+4.19%2211-24ZS270115P00480000
470 P00%0ZS270115P00470000
460 P180.83+4.48%3311-24ZS270115P00460000
450 P135.13-0.32%1611-03ZS270115P00450000
440 P127.50-1.84%2210-31ZS270115P00440000
430 P133.28+1.13%1110-21ZS270115P00430000
420 P165.75+13.58%1111-26ZS270115P00420000
410 P124.44+16.30%3311-14ZS270115P00410000
400 P210.25-19.90%1608-18ZS270115P00400000
390 P149.82+7.59%1512-01ZS270115P00390000
380 P133.73+21.57%32411-26ZS270115P00380000
370 P110.80+35.45%3411-21ZS270115P00370000
360 P131.95+6.84%11012-16ZS270115P00360000
350 P114.05+64.41%41512-04ZS270115P00350000
340 P190.35-4.72%1107-21ZS270115P00340000
330 P182.35-8.46%1407-01ZS270115P00330000
320 P166.75+13.40%14703-11ZS270115P00320000
310 P101.57+4.87%66801-26ZS270115P00310000
300 P179.65+11.58%19304-13ZS270115P00300000
290 P138.90+55.54%38803-20ZS270115P00290000
280 P148.96-9.89%24704-24ZS270115P00280000
270 P141.60+47.96%611805-27ZS270115P00270000
260 P87.53-27.48%812205-26ZS270115P00260000
250 P129.41+65.27%220306-11ZS270115P00250000
240 P65.09-2.43%1023608-17ZS270115P00240000
230 P101.30-7.49%683606-26ZS270115P00230000
220 P53.80+8.05%1099708-20ZS270115P00220000
210 P55.36-17.37%136908-07ZS270115P00210000
200 P35.80-1.65%847408-19ZS270115P00200000
195 P35.85-7.41%174008-20ZS270115P00195000
190 P29.78-1.33%316508-18ZS270115P00190000
185 P28.22+5.57%215308-19ZS270115P00185000
180 P24.42-9.56%3015808-19ZS270115P00180000
175 P21.68-17.00%329208-19ZS270115P00175000
170 P22.05+8.94%332908-20ZS270115P00170000
165 P16.31-5.17%128108-18ZS270115P00165000
160 P15.30+0.99%12,21108-19ZS270115P00160000
155 P15.00+12.78%272708-20ZS270115P00155000
150 P12.70+11.40%2565608-20ZS270115P00150000
145 P10.75+11.05%21,89008-20ZS270115P00145000
140 P9.15+10.64%145108-20ZS270115P00140000
135 P6.95-4.14%257608-19ZS270115P00135000
130 P6.54+9.00%236908-20ZS270115P00130000
125 P4.80-3.81%11,26008-19ZS270115P00125000
120 P4.40+12.82%23,01008-20ZS270115P00120000
115 P3.69+2.79%12,39208-20ZS270115P00115000
110 P2.90+11.54%389308-20ZS270115P00110000
105 P2.00-4.31%152808-18ZS270115P00105000
100 P1.70+9.68%41,82908-20ZS270115P00100000
95 P1.30-16.13%413708-20ZS270115P00095000
90 P1.03-20.16%514108-17ZS270115P00090000
85 P0.66-5.71%223408-19ZS270115P00085000
80 P0.42-20.75%172808-20ZS270115P00080000
75 P0.42-12.50%516808-18ZS270115P00075000
70 P0.36-29.41%313208-13ZS270115P00070000
65 P0.13-53.57%16308-18ZS270115P00065000
60 P0.23-20.69%27308-13ZS270115P00060000


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