Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jun 16, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,863	2,678	600	4,734

ZS Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ZS Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZS Jun 17, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

ZS Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	17.55	-3.47%	101	360	08-17	ZS270617C00290000
280 C	19.50	-7.14%	2	45	08-19	ZS270617C00280000
270 C	19.30	+5.18%	2	118	08-13	ZS270617C00270000
260 C	23.00	-5.39%	2	64	08-19	ZS270617C00260000
250 C	19.95	-20.52%	752	794	08-20	ZS270617C00250000
240 C	27.50	0.00%	2	123	08-19	ZS270617C00240000
230 C	29.30	-1.51%	1	99	08-19	ZS270617C00230000
220 C	34.90	+5.31%	2	105	08-17	ZS270617C00220000
210 C	37.16	+9.29%	2	53	08-13	ZS270617C00210000
200 C	33.05	-12.38%	53	343	08-20	ZS270617C00200000
195 C	42.20	+59.25%	1	34	08-18	ZS270617C00195000
190 C	44.15	+2.79%	6	62	08-18	ZS270617C00190000
185 C	43.61	-5.57%	2	224	08-19	ZS270617C00185000
180 C	40.40	-15.09%	2	254	08-20	ZS270617C00180000
175 C	43.00	-14.56%	5	120	08-20	ZS270617C00175000
170 C	51.10	+0.20%	7	263	08-19	ZS270617C00170000
165 C	53.87	+10.73%	5	22	08-17	ZS270617C00165000
160 C	50.05	-10.22%	6	81	08-20	ZS270617C00160000
155 C	54.80	+12.99%	2	27	08-10	ZS270617C00155000
150 C	63.56	+1.05%	1	233	08-19	ZS270617C00150000
145 C	64.50	+12.47%	1	60	08-17	ZS270617C00145000
140 C	68.88	+1.74%	1	103	08-18	ZS270617C00140000
135 C	72.20	+3.23%	2	134	08-18	ZS270617C00135000
130 C	71.90	-6.01%	1	173	08-14	ZS270617C00130000
125 C	78.46	+2.41%	1	51	08-18	ZS270617C00125000
120 C	76.51	+1.34%	1	83	08-13	ZS270617C00120000
115 C	84.25	+5.31%	1	18	08-13	ZS270617C00115000
110 C	86.03	-3.88%	10	90	08-20	ZS270617C00110000
105 C	59.87	+11.39%	1	119	07-27	ZS270617C00105000
100 C	86.28	-10.68%	1	104	08-20	ZS270617C00100000
95 C	77.94	-0.08%	2	14	08-06	ZS270617C00095000
90 C	102.45	+9.11%	6	12	08-18	ZS270617C00090000
85 C	71.41	+32.24%	3	24	07-30	ZS270617C00085000
80 C	104.00	-1.70%	2	39	08-20	ZS270617C00080000
75 C	80.00	-1.06%	1	15	07-27	ZS270617C00075000
70 C	110.10	+37.63%	1	26	08-10	ZS270617C00070000
65 C	88.26	+21.74%	1	41	07-27	ZS270617C00065000
60 C	130.00	+29.06%	1	11	08-13	ZS270617C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	134.50	-17.38%	2	2	08-04	ZS270617P00290000
280 P	154.26	+14.50%	10	10	05-27	ZS270617P00280000
270 P	129.00	0%	1	1	03-03	ZS270617P00270000
260 P	120.22	-6.18%	1	2	07-31	ZS270617P00260000
250 P	122.43	-3.64%	1	261	06-03	ZS270617P00250000
240 P	99.89	-8.37%	1	1	07-29	ZS270617P00240000
230 P	95.16	+15.28%	5	8	03-24	ZS270617P00230000
220 P	84.25	-9.75%	3	17	05-07	ZS270617P00220000
210 P	53.55	-1.29%	17	217	08-19	ZS270617P00210000
200 P	47.10	-22.14%	4	22	08-19	ZS270617P00200000
195 P	48.35	-15.18%	22	26	08-12	ZS270617P00195000
190 P	43.70	+6.33%	1	11	08-20	ZS270617P00190000
185 P	50.15	+0.20%	1	9	08-06	ZS270617P00185000
180 P	40.00	-16.65%	1	13	08-10	ZS270617P00180000
175 P	36.55	-5.06%	46	97	08-12	ZS270617P00175000
170 P	29.75	-0.80%	1	57	08-18	ZS270617P00170000
165 P	29.68	-19.57%	2	87	08-13	ZS270617P00165000
160 P	27.00	-6.09%	37	354	08-13	ZS270617P00160000
155 P	27.00	-29.23%	1	71	08-10	ZS270617P00155000
150 P	21.14	-5.62%	1	502	08-14	ZS270617P00150000
145 P	19.30	-4.88%	1	466	08-14	ZS270617P00145000
140 P	18.00	-8.30%	2	264	08-13	ZS270617P00140000
135 P	17.49	-7.46%	1	503	08-12	ZS270617P00135000
130 P	15.45	-13.69%	1	374	08-11	ZS270617P00130000
125 P	18.34	-10.54%	1	242	08-04	ZS270617P00125000
120 P	11.36	-4.94%	6	115	08-13	ZS270617P00120000
115 P	9.25	-5.13%	150	175	08-14	ZS270617P00115000
110 P	7.90	-3.66%	2	410	08-18	ZS270617P00110000
105 P	7.00	-19.72%	1	13	08-13	ZS270617P00105000
100 P	5.47	-0.55%	2	370	08-20	ZS270617P00100000
95 P	5.38	-2.18%	1	88	08-13	ZS270617P00095000
90 P	3.90	-15.22%	1	359	08-17	ZS270617P00090000
85 P	3.77	-45.91%	10	45	08-13	ZS270617P00085000
80 P	3.35	-32.60%	10	35	08-12	ZS270617P00080000
75 P	2.81	-29.75%	1	71	08-10	ZS270617P00075000
70 P	2.91	+5.43%	2	6	08-06	ZS270617P00070000
65 P	4.50	-18.18%	1	4	06-15	ZS270617P00065000
60 P	1.27	-47.95%	2	26	08-10	ZS270617P00060000

.dark-mode .T1xzh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1xzh1{ color: #333333; background-color: white; border: 2px solid #333333; }ZSZscaler, Inc. Common Stockstock NASDAQ

ZS Jun 17, 2027 Exp. - Open Interest by Strike

ZS Jun 17, 2027 Exp. - Max Pain @ $150.00

ZS
Zscaler, Inc. Common Stock
stock NASDAQ