Home Options ZSChain

ZS

Zscaler, Inc.Close $174.45EOD only

Max Pain

$146.00

Next expiry May 22, 2026

Expected Move

±$3.75

2.1% from close

Price Gap

-28.45

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.79

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ZS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ZS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	75.16	113.25	115.60	0.00	0	1	694.5%	0.990	0.0003	-0.595	0.003	0.003
70.00	53.70	89.50	93.10	0.00	5	64	0.0%	1.000	0.0000	-0.008	0.000	0.004
90.00	38.40	69.15	73.20	0.00	0	1	0.0%	1.000	0.0000	-0.011	0.000	0.005
100.00	58.66	73.30	75.50	0.00	7	6	383.2%	0.982	0.0009	-0.550	0.006	0.005
105.00	47.58	68.30	70.60	0.00	8	9	50.0%	1.000	0.0000	-0.012	0.000	0.006
110.00	18.20	49.45	52.75	0.00	0	1	0.0%	1.000	0.0000	-0.013	0.000	0.006
115.00	15.10	44.70	47.50	0.00	5	64	0.0%	1.000	0.0000	-0.014	0.000	0.006
120.00	30.20	52.75	55.70	0.00	2	25	286.3%	0.969	0.0019	-0.652	0.009	0.006
121.00	28.05	51.75	54.70	0.00	1	2	281.3%	0.969	0.0019	-0.653	0.009	0.006
122.00	50.72	50.75	53.65	0.00	4	9	273.4%	0.969	0.0020	-0.628	0.009	0.006
123.00	51.18	49.75	52.65	0.00	6	10	268.4%	0.969	0.0020	-0.627	0.009	0.006
124.00	50.19	48.75	51.65	0.00	2	165	263.4%	0.968	0.0021	-0.627	0.009	0.006
125.00	50.30	48.45	50.80	0.00	2	60	178.9%	0.995	0.0006	-0.096	0.002	0.007
126.00	21.69	46.75	49.65	0.00	1	4	253.4%	0.966	0.0023	-0.626	0.010	0.007
127.00	25.07	45.75	48.75	0.00	1	4	253.4%	0.963	0.0025	-0.675	0.010	0.007
128.00	47.43	45.30	47.70	0.00	2	4	141.4%	0.999	0.0002	-0.035	0.001	0.007
129.00	46.44	44.55	46.95	0.00	7	27	179.3%	0.990	0.0011	-0.164	0.003	0.007
130.00	45.59	43.30	46.00	0.67	1	50	163.9%	0.994	0.0009	-0.111	0.002	0.007
131.00	44.38	41.75	44.65	0.00	5	129	229.1%	0.962	0.0028	-0.625	0.011	0.007
132.00	43.51	41.30	43.65	0.00	12	88	118.8%	0.999	0.0001	-0.024	0.000	0.007
133.00	42.52	40.30	42.65	0.00	12	19	115.6%	0.999	0.0002	-0.024	0.000	0.007
134.00	41.51	38.75	41.65	0.00	18	19	214.7%	0.959	0.0032	-0.623	0.011	0.007
135.00	36.47	38.30	40.80	-4.05	8	110	130.9%	0.997	0.0006	-0.060	0.001	0.007
136.00	25.26	36.75	39.45	0.00	1	11	196.1%	0.963	0.0032	-0.525	0.010	0.007
137.00	39.11	36.30	38.80	0.00	1	39	124.2%	0.996	0.0007	-0.061	0.001	0.007
138.00	36.79	34.80	38.00	0.00	1	32	210.0%	0.944	0.0042	-0.783	0.015	0.007
139.00	35.71	33.80	36.70	0.00	10	50	193.4%	0.952	0.0040	-0.643	0.013	0.007
140.00	32.45	33.30	35.95	-4.90	21	99	125.0%	0.992	0.0013	-0.101	0.003	0.008
141.00	32.45	32.30	34.65	0.00	1	119	93.0%	0.999	0.0002	-0.025	0.000	0.008
142.00	29.25	31.30	34.00	0.00	2	64	120.7%	0.991	0.0016	-0.115	0.003	0.008
143.00	32.68	30.30	32.80	0.00	1	91	105.1%	0.995	0.0010	-0.063	0.002	0.008
144.00	17.92	29.30	32.25	0.00	2	30	124.3%	0.984	0.0026	-0.181	0.005	0.008
145.00	29.35	28.40	31.00	-4.57	2	148	114.8%	0.987	0.0023	-0.143	0.004	0.008
146.00	29.72	27.30	29.65	0.00	1	44	79.7%	0.999	0.0004	-0.027	0.000	0.008
147.00	24.95	26.35	28.70	0.00	3	18	88.3%	0.996	0.0010	-0.051	0.002	0.008
148.00	26.38	25.35	27.85	1.64	20	101	95.1%	0.991	0.0019	-0.090	0.003	0.008
149.00	23.89	24.35	27.00	-3.56	1	105	98.6%	0.986	0.0028	-0.130	0.005	0.008
150.00	24.22	23.95	26.05	-0.52	25	315	114.7%	0.966	0.0051	-0.297	0.010	0.008
152.50	19.20	20.85	23.40	-7.62	3	96	82.4%	0.987	0.0031	-0.104	0.004	0.008
155.00	17.50	18.40	21.15	-4.05	44	152	84.0%	0.974	0.0056	-0.184	0.008	0.008
157.50	16.96	16.10	18.70	-1.49	4	134	80.8%	0.959	0.0084	-0.246	0.011	0.008
160.00	14.64	13.75	16.10	-1.36	25	612	72.2%	0.950	0.0110	-0.256	0.013	0.008
162.50	10.43	11.65	14.05	-4.31	15	148	75.6%	0.903	0.0176	-0.436	0.022	0.008
165.00	9.96	9.40	11.55	-1.74	62	325	67.5%	0.874	0.0238	-0.469	0.027	0.008
167.50	8.05	8.25	8.80	-2.20	5	562	67.3%	0.801	0.0321	-0.621	0.036	0.007
170.00	6.50	6.35	7.05	-1.80	35	403	65.8%	0.712	0.0402	-0.738	0.044	0.006
172.50	4.90	4.55	5.50	-1.60	48	58	63.4%	0.606	0.0470	-0.799	0.050	0.006
175.00	3.95	3.30	4.20	-2.20	198	412	63.6%	0.485	0.0485	-0.828	0.051	0.004
177.50	2.89	2.54	3.15	-1.34	124	277	65.9%	0.372	0.0444	-0.812	0.049	0.003
180.00	1.70	1.84	2.30	-1.50	188	536	66.9%	0.273	0.0385	-0.723	0.043	0.003
182.50	1.37	1.07	1.67	-1.03	19	151	65.6%	0.184	0.0314	-0.567	0.034	0.002
185.00	0.94	0.90	1.05	-0.79	419	932	67.2%	0.125	0.0237	-0.449	0.027	0.001
187.50	0.67	0.44	0.70	-0.92	18	93	65.0%	0.071	0.0161	-0.286	0.018	0.001
190.00	0.39	0.32	0.51	-0.59	114	683	67.6%	0.047	0.0112	-0.214	0.013	0.000
192.50	0.25	0.09	0.42	-0.55	11	107	67.5%	0.026	0.0070	-0.133	0.008	0.000
195.00	0.14	0.10	0.19	-0.50	45	557	66.8%	0.013	0.0039	-0.073	0.004	0.000
200.00	0.08	0.05	0.20	-0.19	28	377	77.1%	0.009	0.0025	-0.061	0.003	0.000
205.00	0.04	0.00	0.14	-0.14	16	244	81.3%	0.004	0.0011	-0.031	0.002	0.000
210.00	0.03	0.01	0.21	-0.02	1	345	97.5%	0.006	0.0013	-0.051	0.002	0.000
220.00	0.06	0.00	0.19	0.00	16	30	115.2%	0.004	0.0008	-0.042	0.001	0.000
230.00	0.04	0.00	0.01	-0.02	7	136	98.4%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.23	0.00	2.13	0.17	2	6	593.4%	-0.011	0.0004	-0.543	0.004	-0.000
75.00	0.01	0.00	2.13	-0.53	2	4	552.9%	-0.012	0.0004	-0.544	0.004	-0.000
95.00	0.01	0.00	2.13	-0.20	25	2	414.5%	-0.016	0.0008	-0.546	0.005	-0.000
100.00	0.02	0.00	2.13	0.00	5	30	384.4%	-0.018	0.0009	-0.547	0.006	-0.000
103.00	0.07	0.00	2.13	0.00	0	1	366.9%	-0.019	0.0010	-0.546	0.006	-0.000
104.00	0.05	0.00	2.13	0.00	0	3	361.1%	-0.019	0.0010	-0.546	0.006	-0.000
105.00	0.02	0.00	0.02	-0.02	9	52	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
106.00	0.01	0.00	2.13	0.00	4	7	350.0%	-0.020	0.0011	-0.547	0.006	-0.000
107.00	0.02	0.00	2.13	0.00	4	7	344.3%	-0.020	0.0011	-0.546	0.006	-0.000
108.00	0.01	0.00	2.13	0.00	12	18	338.9%	-0.021	0.0011	-0.547	0.006	-0.000
109.00	0.07	0.00	2.13	0.00	2	15	333.4%	-0.021	0.0012	-0.547	0.007	-0.000
110.00	0.17	0.00	2.13	0.15	8	39	327.9%	-0.022	0.0012	-0.546	0.007	-0.000
111.00	0.01	0.00	0.55	0.00	6	18	250.8%	-0.006	0.0005	-0.132	0.002	-0.000
112.00	0.02	0.00	2.13	0.00	39	17	317.2%	-0.022	0.0013	-0.546	0.007	-0.000
113.00	0.11	0.00	2.13	0.00	6	33	311.9%	-0.023	0.0013	-0.546	0.007	-0.000
114.00	0.01	0.00	0.35	-0.09	2	23	221.9%	-0.004	0.0004	-0.080	0.001	-0.000
115.00	0.02	0.00	0.05	0.00	6	65	171.9%	-0.000	0.0001	-0.008	0.000	-0.000
116.00	0.13	0.00	2.13	0.00	12	17	296.3%	-0.024	0.0015	-0.546	0.007	-0.000
117.00	0.01	0.00	2.13	-0.30	2	13	291.1%	-0.025	0.0015	-0.546	0.008	-0.000
118.00	0.02	0.00	2.13	0.00	3	11	286.0%	-0.025	0.0016	-0.546	0.008	-0.000
119.00	0.19	0.00	1.45	-0.02	2	36	258.6%	-0.018	0.0013	-0.370	0.006	-0.000
120.00	0.09	0.00	2.13	0.07	1	102	275.9%	-0.026	0.0017	-0.545	0.008	-0.000
121.00	0.13	0.00	2.13	0.00	1	13	270.9%	-0.027	0.0018	-0.546	0.008	-0.000
122.00	0.01	0.00	0.50	-0.01	3	61	201.2%	-0.007	0.0007	-0.120	0.002	-0.000
123.00	0.28	0.00	0.53	0.00	7	113	199.0%	-0.007	0.0008	-0.128	0.003	-0.000
124.00	0.26	0.00	0.32	0.09	1	14	180.3%	-0.004	0.0005	-0.074	0.002	-0.000
125.00	0.20	0.00	0.46	0.00	1	107	186.7%	-0.007	0.0008	-0.110	0.002	-0.000
126.00	0.02	0.00	0.24	0.00	16	21	165.6%	-0.003	0.0005	-0.053	0.001	-0.000
127.00	0.02	0.00	0.42	0.01	28	50	176.4%	-0.006	0.0008	-0.100	0.002	-0.000
128.00	0.01	0.00	0.35	-0.01	2	15	167.8%	-0.005	0.0007	-0.082	0.002	-0.000
129.00	0.25	0.00	0.42	0.15	1	30	168.8%	-0.007	0.0008	-0.100	0.002	-0.000
130.00	0.25	0.00	0.43	0.22	1	1,008	165.8%	-0.007	0.0009	-0.104	0.003	-0.000
131.00	0.02	0.00	0.43	0.00	6	24	162.1%	-0.007	0.0009	-0.104	0.003	-0.000
132.00	0.01	0.00	0.05	-0.41	40	55	118.8%	-0.001	0.0001	-0.009	0.000	-0.000
133.00	0.20	0.00	0.57	0.18	2	63	162.3%	-0.010	0.0013	-0.141	0.003	-0.000
134.00	0.24	0.00	0.72	0.22	13	417	165.2%	-0.013	0.0016	-0.181	0.004	-0.000
135.00	0.15	0.00	0.29	0.12	157	343	138.3%	-0.005	0.0008	-0.067	0.002	-0.000
136.00	0.01	0.00	0.05	-0.02	11	54	107.0%	-0.001	0.0002	-0.009	0.000	-0.000
137.00	0.16	0.00	0.62	-1.58	4	19	149.4%	-0.012	0.0017	-0.155	0.004	-0.000
138.00	0.03	0.00	0.70	0.00	9	219	148.9%	-0.015	0.0019	-0.177	0.005	-0.000
139.00	0.16	0.00	0.64	0.13	14	32	142.6%	-0.014	0.0019	-0.160	0.005	-0.000
140.00	0.02	0.00	0.47	-0.02	42	79	131.3%	-0.010	0.0016	-0.116	0.004	-0.000
141.00	0.02	0.01	0.22	-0.02	49	63	113.7%	-0.005	0.0010	-0.053	0.002	-0.000
142.00	0.02	0.00	0.27	-0.42	5	76	113.3%	-0.006	0.0012	-0.064	0.002	-0.000
143.00	0.57	0.00	0.50	0.48	1	36	121.9%	-0.012	0.0020	-0.124	0.004	-0.000
144.00	0.03	0.00	0.08	-0.02	1	33	89.8%	-0.002	0.0005	-0.016	0.001	-0.000
145.00	0.02	0.00	0.20	-0.10	56	181	98.4%	-0.005	0.0011	-0.046	0.002	-0.000
146.00	0.23	0.00	0.81	0.03	19	22	122.3%	-0.022	0.0033	-0.206	0.007	-0.000
147.00	0.04	0.00	0.47	-0.74	40	49	106.4%	-0.013	0.0025	-0.118	0.004	-0.000
148.00	0.07	0.00	0.62	-0.03	6	82	108.6%	-0.018	0.0032	-0.158	0.006	-0.000
149.00	0.07	0.02	0.08	-0.07	116	43	77.7%	-0.003	0.0008	-0.021	0.001	-0.000
150.00	0.02	0.02	0.11	-0.11	54	165	77.7%	-0.004	0.0012	-0.029	0.002	-0.000
152.50	0.09	0.02	0.36	-0.19	33	37	83.8%	-0.014	0.0033	-0.095	0.005	-0.000
155.00	0.25	0.06	0.39	-0.05	62	131	77.8%	-0.019	0.0045	-0.114	0.006	-0.000
157.50	0.26	0.05	0.60	-0.23	29	130	74.9%	-0.030	0.0071	-0.166	0.009	-0.000
160.00	0.35	0.23	0.61	-0.28	94	266	69.9%	-0.044	0.0104	-0.211	0.012	-0.000
162.50	0.98	0.34	0.72	0.08	67	160	64.3%	-0.064	0.0151	-0.259	0.016	-0.001
165.00	0.90	0.62	1.11	-0.44	55	158	63.5%	-0.112	0.0233	-0.389	0.025	-0.001
167.50	1.34	1.22	1.66	-0.52	61	77	64.5%	-0.189	0.0325	-0.560	0.035	-0.002
170.00	2.15	1.94	2.36	-0.48	198	268	64.0%	-0.283	0.0409	-0.693	0.044	-0.003
185.00	16.10	10.45	12.65	6.60	1	2	67.8%	-0.873	0.0238	-0.436	0.027	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.