Home Options ZSChain

ZS

Zscaler, Inc.Close $147.33EOD only

Max Pain

$135.00

Next expiry Jul 10, 2026

Expected Move

±$9.82

6.7% from close

Price Gap

-12.33

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

ZS Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
90.00	36.08	55.50	59.20	0.00	20	21	121.9%	0.999	0.0002	-0.018	0.001	0.017
95.00	34.76	51.10	54.05	0.00	1	2	150.8%	0.986	0.0011	-0.087	0.007	0.018
100.00	24.25	45.50	48.35	0.00	0	8	179.0%	0.955	0.0026	-0.260	0.020	0.018
105.00	43.33	40.50	43.15	0.00	2	10	152.5%	0.957	0.0030	-0.216	0.019	0.019
110.00	37.15	36.15	38.15	-1.19	5	22	135.4%	0.951	0.0037	-0.211	0.021	0.020
113.00	27.78	32.55	35.25	0.00	1	1	128.9%	0.943	0.0044	-0.227	0.023	0.020
114.00	33.51	32.20	34.65	14.31	1	9	81.6%	0.990	0.0016	-0.045	0.005	0.022
115.00	32.18	31.15	33.20	-1.20	5	22	120.5%	0.942	0.0047	-0.216	0.024	0.020
116.00	13.75	30.15	33.30	0.00	0	1	98.1%	0.967	0.0037	-0.119	0.015	0.021
117.00	9.80	28.50	31.20	0.00	5	21	113.9%	0.939	0.0052	-0.213	0.025	0.021
118.00	9.65	28.15	30.20	0.00	0	38	110.6%	0.937	0.0055	-0.212	0.025	0.021
119.00	27.68	27.20	29.25	17.63	1	34	108.9%	0.933	0.0059	-0.219	0.027	0.021
120.00	27.52	26.20	28.55	0.82	2	8	60.5%	0.994	0.0014	-0.030	0.004	0.023
121.00	10.65	25.20	27.25	0.00	0	3	102.3%	0.929	0.0065	-0.216	0.028	0.021
122.00	8.21	23.65	26.30	0.00	2	3	100.5%	0.924	0.0070	-0.223	0.029	0.021
123.00	9.54	23.25	25.30	0.00	1	18	97.2%	0.921	0.0074	-0.221	0.030	0.021
124.00	9.80	21.70	24.40	0.00	1	13	96.6%	0.913	0.0080	-0.235	0.032	0.021
125.00	23.00	21.35	23.60	6.05	4	32	59.6%	0.980	0.0041	-0.057	0.010	0.023
126.00	22.00	19.75	22.45	1.45	2	4	91.2%	0.905	0.0091	-0.238	0.035	0.021
127.00	19.20	18.80	21.75	4.35	1	172	94.6%	0.886	0.0100	-0.279	0.039	0.021
128.00	19.83	18.45	20.55	0.95	1	57	53.8%	0.974	0.0056	-0.063	0.013	0.024
129.00	18.90	17.50	19.80	0.00	2	87	58.4%	0.955	0.0080	-0.095	0.019	0.023
130.00	17.75	16.55	18.95	0.15	7	167	59.3%	0.942	0.0095	-0.114	0.024	0.023
131.00	15.12	15.05	17.40	0.00	1	126	73.3%	0.888	0.0127	-0.217	0.039	0.022
132.00	16.08	14.05	16.65	-1.16	13	42	75.1%	0.868	0.0140	-0.247	0.044	0.021
133.00	15.13	13.85	16.15	0.36	17	54	57.6%	0.909	0.0140	-0.152	0.033	0.023
134.00	13.29	13.05	15.30	-0.31	4	67	58.5%	0.889	0.0159	-0.175	0.039	0.022
135.00	13.36	12.10	14.45	-0.64	9	133	57.4%	0.875	0.0176	-0.186	0.042	0.022
136.00	12.62	11.25	13.60	-1.04	2	60	57.0%	0.856	0.0195	-0.202	0.046	0.022
137.00	10.70	10.40	12.80	-1.40	26	163	56.6%	0.836	0.0214	-0.218	0.051	0.021
138.00	11.15	10.15	12.00	-0.37	31	97	60.7%	0.797	0.0228	-0.263	0.058	0.020
139.00	9.97	9.40	11.20	-1.19	9	69	60.2%	0.773	0.0245	-0.276	0.061	0.020
140.00	9.25	8.70	9.95	-1.80	59	237	56.5%	0.758	0.0270	-0.269	0.064	0.020
141.00	8.80	8.00	9.50	-1.31	7	53	58.2%	0.724	0.0281	-0.295	0.068	0.019
142.00	7.80	7.35	9.00	0.00	31	44	59.4%	0.691	0.0291	-0.316	0.072	0.018
143.00	7.50	6.80	8.00	0.05	15	62	57.6%	0.664	0.0310	-0.317	0.074	0.017
144.00	6.50	6.15	7.25	-0.83	42	77	56.4%	0.634	0.0327	-0.320	0.077	0.017
145.00	6.43	6.05	6.65	-0.40	283	478	59.1%	0.597	0.0321	-0.343	0.079	0.016
146.00	4.30	5.05	6.25	-2.45	136	64	57.2%	0.565	0.0337	-0.337	0.080	0.015
147.00	4.60	4.55	5.50	-1.10	48	122	55.9%	0.531	0.0349	-0.333	0.081	0.014
148.00	4.47	4.05	4.95	-0.83	19	72	55.4%	0.496	0.0353	-0.330	0.081	0.013
149.00	3.62	3.60	4.90	-1.58	34	29	57.6%	0.464	0.0338	-0.341	0.081	0.012
150.00	3.78	3.20	4.00	0.18	251	1,001	54.9%	0.426	0.0350	-0.321	0.080	0.011
152.50	2.83	2.65	3.10	-0.27	1,466	338	57.0%	0.349	0.0318	-0.313	0.076	0.009
155.00	1.68	1.96	2.33	-0.82	135	182	57.0%	0.277	0.0288	-0.283	0.068	0.007
160.00	1.29	1.03	1.29	0.10	507	228	57.6%	0.163	0.0209	-0.209	0.050	0.004
165.00	0.60	0.56	0.65	-0.10	361	336	58.5%	0.089	0.0135	-0.139	0.033	0.002
170.00	0.29	0.14	0.43	-0.14	91	189	58.7%	0.044	0.0077	-0.080	0.019	0.001
175.00	0.18	0.00	0.48	-0.13	19	30	65.7%	0.033	0.0055	-0.071	0.015	0.001
180.00	0.10	0.00	0.20	-0.05	18	469	64.5%	0.014	0.0028	-0.034	0.007	0.000
185.00	0.12	0.00	0.29	0.00	20	82	75.8%	0.017	0.0028	-0.048	0.009	0.000
190.00	0.12	0.00	0.19	0.00	4	63	78.1%	0.011	0.0018	-0.033	0.006	0.000
195.00	0.57	0.00	0.57	0.00	7	4	100.2%	0.026	0.0029	-0.088	0.012	0.001
200.00	0.01	0.00	0.01	0.00	1	154	67.2%	0.001	0.0002	-0.002	0.000	0.000
205.00	0.38	0.00	2.10	0.00	20	25	146.7%	0.064	0.0042	-0.269	0.026	0.002
210.00	0.07	0.00	2.13	0.00	1	7	155.1%	0.062	0.0039	-0.277	0.025	0.002
220.00	0.54	0.00	2.13	0.00	0	35	170.0%	0.057	0.0033	-0.284	0.023	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	0.28	0.00	2.13	0.00	1	4	220.4%	-0.038	0.0019	-0.267	0.017	-0.001
95.00	0.16	0.00	1.75	0.00	1	1	191.5%	-0.037	0.0021	-0.224	0.016	-0.001
100.00	0.16	0.00	0.96	0.00	10	89	152.5%	-0.026	0.0019	-0.134	0.012	-0.001
101.00	0.16	0.00	0.95	0.00	0	2	148.9%	-0.026	0.0020	-0.132	0.012	-0.001
102.00	0.21	0.00	0.99	0.00	0	1	146.8%	-0.028	0.0021	-0.136	0.013	-0.001
103.00	0.34	0.00	1.01	0.00	0	1	144.1%	-0.029	0.0022	-0.138	0.013	-0.001
104.00	0.24	0.00	0.99	0.00	0	2	140.2%	-0.029	0.0023	-0.135	0.014	-0.001
105.00	0.02	0.00	0.96	-0.13	5	55	136.2%	-0.029	0.0024	-0.131	0.014	-0.001
106.00	0.21	0.00	1.15	0.00	40	7	138.0%	-0.034	0.0027	-0.152	0.015	-0.001
107.00	0.36	0.00	0.13	0.00	1	3	94.1%	-0.006	0.0009	-0.022	0.003	-0.000
108.00	0.35	0.00	0.91	0.00	2	4	125.4%	-0.030	0.0027	-0.124	0.014	-0.001
109.00	0.26	0.00	0.95	0.00	10	4	123.3%	-0.032	0.0028	-0.128	0.015	-0.001
110.00	0.05	0.00	0.28	-0.05	5	70	96.9%	-0.012	0.0016	-0.044	0.006	-0.000
111.00	0.26	0.00	1.15	0.00	10	16	121.9%	-0.039	0.0034	-0.148	0.017	-0.001
112.00	0.06	0.00	0.64	0.00	20	25	105.6%	-0.025	0.0027	-0.090	0.012	-0.001
113.00	0.20	0.00	1.15	0.00	4	34	115.6%	-0.041	0.0037	-0.147	0.018	-0.001
114.00	0.15	0.00	0.76	0.00	2	94	103.1%	-0.031	0.0033	-0.103	0.014	-0.001
115.00	0.05	0.00	0.23	0.00	20	91	81.4%	-0.012	0.0019	-0.037	0.006	-0.000
116.00	0.37	0.00	0.29	0.00	1	54	81.8%	-0.015	0.0023	-0.045	0.008	-0.000
117.00	0.39	0.00	0.25	0.00	1	337	77.5%	-0.014	0.0022	-0.039	0.007	-0.000
118.00	0.41	0.00	0.25	0.00	2	28	75.0%	-0.014	0.0023	-0.039	0.007	-0.000
119.00	0.06	0.05	0.54	-0.05	12	37	84.4%	-0.029	0.0039	-0.081	0.014	-0.001
120.00	0.15	0.00	0.15	0.07	9	247	64.8%	-0.010	0.0020	-0.024	0.005	-0.000
121.00	0.30	0.00	0.75	0.00	4	24	82.8%	-0.037	0.0048	-0.098	0.017	-0.001
122.00	0.12	0.03	0.37	-0.21	7	351	70.8%	-0.024	0.0039	-0.057	0.011	-0.001
123.00	0.18	0.04	0.37	0.00	3	48	68.6%	-0.025	0.0042	-0.058	0.012	-0.001
124.00	0.59	0.00	0.34	0.00	4	29	63.8%	-0.022	0.0041	-0.049	0.011	-0.001
125.00	0.20	0.08	0.25	-0.01	28	295	60.9%	-0.023	0.0043	-0.048	0.011	-0.001
126.00	0.28	0.00	0.59	0.03	6	57	65.3%	-0.037	0.0061	-0.077	0.017	-0.001
127.00	0.20	0.20	0.62	-0.11	8	78	67.4%	-0.050	0.0075	-0.100	0.021	-0.001
128.00	0.31	0.15	0.58	-0.17	41	38	62.9%	-0.048	0.0077	-0.090	0.020	-0.001
129.00	0.42	0.20	0.70	-0.05	43	96	63.1%	-0.058	0.0090	-0.106	0.024	-0.002
130.00	0.40	0.25	0.51	-0.15	62	307	57.9%	-0.054	0.0092	-0.091	0.022	-0.002
131.00	0.59	0.26	0.77	-0.45	4	54	59.4%	-0.070	0.0110	-0.115	0.027	-0.002
132.00	0.60	0.45	0.75	-0.01	12	98	58.8%	-0.081	0.0125	-0.127	0.031	-0.002
133.00	0.66	0.59	0.97	-0.35	14	23	60.3%	-0.101	0.0143	-0.153	0.036	-0.003
134.00	1.07	0.40	1.27	0.00	5	28	58.4%	-0.110	0.0158	-0.158	0.038	-0.003
135.00	1.00	0.67	1.08	-0.20	69	107	56.0%	-0.120	0.0175	-0.161	0.041	-0.004
136.00	1.18	0.99	1.57	-0.07	9	45	60.4%	-0.156	0.0195	-0.208	0.049	-0.005
137.00	1.31	0.80	1.80	-2.15	5	26	57.2%	-0.166	0.0214	-0.205	0.051	-0.005
138.00	1.58	0.99	2.02	-0.02	16	20	56.9%	-0.190	0.0233	-0.221	0.055	-0.006
139.00	1.88	1.24	2.26	0.21	66	50	56.9%	-0.215	0.0252	-0.239	0.060	-0.006
140.00	2.12	1.85	2.53	-0.24	123	172	59.3%	-0.251	0.0263	-0.270	0.065	-0.007
141.00	2.40	2.12	2.83	-3.94	4	81	59.0%	-0.278	0.0279	-0.283	0.068	-0.008
142.00	3.03	2.35	3.15	0.34	5	347	58.2%	-0.306	0.0296	-0.292	0.072	-0.009
143.00	2.95	2.78	3.55	0.01	27	76	58.8%	-0.338	0.0305	-0.307	0.075	-0.010
144.00	3.22	3.15	3.95	-0.53	19	39	58.6%	-0.370	0.0316	-0.316	0.077	-0.011
145.00	3.83	3.50	4.35	-0.17	30	43	58.0%	-0.402	0.0327	-0.319	0.079	-0.012
146.00	5.20	3.50	4.80	1.27	111	25	55.3%	-0.433	0.0349	-0.309	0.080	-0.013
147.00	4.60	4.30	5.30	-0.30	15	14	57.1%	-0.469	0.0341	-0.322	0.081	-0.014
148.00	5.07	4.45	5.85	-18.88	2	5	55.2%	-0.504	0.0355	-0.311	0.081	-0.015
149.00	26.55	5.35	6.40	0.00	1	5	57.1%	-0.537	0.0341	-0.321	0.081	-0.016
150.00	6.46	5.95	7.00	0.16	37	58	57.3%	-0.570	0.0336	-0.317	0.080	-0.017
152.50	7.50	7.05	8.65	-5.75	1	6	54.6%	-0.658	0.0330	-0.280	0.075	-0.020
155.00	19.30	9.20	10.55	0.00	1	6	57.8%	-0.720	0.0285	-0.270	0.069	-0.022
160.00	29.42	12.75	15.05	0.00	5	0	58.8%	-0.832	0.0209	-0.199	0.051	-0.026
165.00	38.35	17.30	19.35	0.00	67	0	59.8%	-0.906	0.0137	-0.128	0.034	-0.029
170.00	48.50	22.10	24.25	0.00	20	0	66.5%	-0.933	0.0095	-0.107	0.026	-0.031
180.00	56.25	31.90	33.75	0.00	0	0	68.9%	-0.979	0.0035	-0.029	0.010	-0.034
195.00	59.12	46.90	49.55	0.00	0	0	113.3%	-0.956	0.0040	-0.132	0.019	-0.036
205.00	52.30	56.90	59.55	0.00	0	0	128.7%	-0.961	0.0032	-0.136	0.017	-0.038
220.00	74.98	71.90	74.55	0.00	0	0	149.8%	-0.966	0.0025	-0.139	0.015	-0.041

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.