ZS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 105.00 | 46.00 | 31.80 | 35.10 | 0.00 | 2 | 2 | 155.6% |
| 110.00 | 34.89 | 26.80 | 29.80 | 0.00 | 4 | 4 | 127.4% |
| 115.00 | 47.85 | 21.90 | 24.60 | 0.00 | 0 | 15 | 103.3% |
| 120.00 | 33.60 | 17.05 | 20.40 | 0.00 | 2 | 2 | 55.1% |
| 125.00 | 13.60 | 13.30 | 15.15 | 0.00 | 1 | 15 | 58.8% |
| 129.00 | 7.85 | 9.85 | 11.55 | 0.00 | 2 | 1 | 55.0% |
| 130.00 | 9.10 | 9.05 | 10.70 | 0.00 | 17 | 14 | 54.3% |
| 131.00 | 8.40 | 8.30 | 9.75 | 0.00 | 4 | 1 | 52.9% |
| 132.00 | 8.57 | 8.20 | 9.10 | -1.43 | 1 | 3 | 58.3% |
| 133.00 | 8.22 | 7.10 | 8.20 | 0.00 | 2 | 7 | 53.8% |
| 135.00 | 6.41 | 6.25 | 6.60 | 0.56 | 12 | 23 | 54.7% |
| 136.00 | 5.80 | 5.60 | 6.25 | 0.45 | 10 | 11 | 55.9% |
| 137.00 | 5.13 | 4.95 | 5.40 | -0.12 | 5 | 27 | 53.5% |
| 138.00 | 4.30 | 4.40 | 5.05 | -0.05 | 406 | 16 | 54.4% |
| 139.00 | 4.25 | 3.90 | 4.30 | 0.00 | 27 | 11 | 52.7% |
| 140.00 | 3.70 | 3.50 | 3.90 | 0.35 | 56 | 54 | 53.3% |
| 141.00 | 3.03 | 3.00 | 3.45 | -0.02 | 68 | 5 | 52.5% |
| 142.00 | 3.04 | 2.60 | 3.00 | 0.43 | 15 | 71 | 52.0% |
| 143.00 | 2.33 | 2.28 | 2.61 | -0.18 | 66 | 9 | 51.8% |
| 144.00 | 2.06 | 1.82 | 2.23 | 0.05 | 111 | 53 | 50.3% |
| 145.00 | 1.86 | 1.68 | 1.93 | 0.06 | 123 | 59 | 51.1% |
| 146.00 | 1.53 | 1.32 | 1.65 | -0.12 | 16 | 59 | 52.5% |
| 147.00 | 1.41 | 1.24 | 1.38 | -0.02 | 11 | 20 | 50.6% |
| 148.00 | 1.02 | 1.05 | 1.22 | -0.28 | 16 | 13 | 50.9% |
| 149.00 | 0.96 | 0.71 | 1.05 | -0.01 | 15 | 10 | 52.5% |
| 150.00 | 0.85 | 0.76 | 0.93 | -0.02 | 67 | 186 | 51.5% |
| 152.50 | 0.57 | 0.47 | 0.57 | -0.03 | 852 | 41 | 50.7% |
| 155.00 | 0.29 | 0.28 | 0.38 | -0.12 | 30 | 203 | 50.8% |
| 157.50 | 0.24 | 0.05 | 0.42 | -0.04 | 4 | 26 | 52.3% |
| 160.00 | 0.14 | 0.11 | 0.20 | -0.03 | 510 | 415 | 53.1% |
| 162.50 | 0.33 | 0.00 | 0.51 | 0.00 | 1 | 8 | 63.2% |
| 165.00 | 0.08 | 0.02 | 0.11 | -0.06 | 15 | 79 | 54.3% |
| 167.50 | 0.06 | 0.00 | 0.79 | -0.61 | 1 | 8 | 79.1% |
| 170.00 | 0.05 | 0.00 | 0.75 | 0.02 | 1 | 28 | 83.0% |
| 172.50 | 0.19 | 0.00 | 1.19 | 0.00 | 0 | 2 | 96.4% |
| 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | 1 | 242 | 67.2% |
| 177.50 | 0.29 | 0.00 | 2.14 | 0.00 | 0 | 11 | 121.1% |
| 180.00 | 0.21 | 0.00 | 2.13 | 0.00 | 1 | 30 | 125.8% |
| 185.00 | 0.12 | 0.00 | 1.35 | 0.00 | 1 | 53 | 122.2% |
| 190.00 | 0.78 | 0.00 | 2.13 | 0.71 | 1 | 15 | 144.3% |
| 195.00 | 0.16 | 0.00 | 1.57 | 0.00 | 40 | 12 | 143.2% |
| 200.00 | 0.14 | 0.00 | 0.17 | 0.00 | 14 | 14 | 105.9% |
| 205.00 | 0.13 | 0.00 | 1.55 | 0.00 | 10 | 13 | 158.5% |
| 210.00 | 0.03 | 0.00 | 2.13 | 0.00 | 54 | 64 | 177.0% |
| 215.00 | 0.13 | 0.00 | 1.75 | 0.00 | 2 | 4 | 177.2% |
| 220.00 | 0.13 | 0.00 | 2.11 | 0.00 | 0 | 1 | 191.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 0.62 | 0.00 | 2.13 | 0.00 | 0 | 3 | 200.3% |
| 95.00 | 0.20 | 0.00 | 0.20 | 0.00 | 1 | 1 | 116.4% |
| 100.00 | 0.27 | 0.00 | 0.23 | -0.18 | 2 | 7 | 104.5% |
| 105.00 | 0.05 | 0.00 | 0.59 | -0.40 | 2 | 21 | 106.2% |
| 110.00 | 0.10 | 0.00 | 0.44 | -0.09 | 17 | 82 | 86.2% |
| 115.00 | 0.21 | 0.06 | 0.45 | -0.19 | 15 | 47 | 74.2% |
| 120.00 | 0.40 | 0.26 | 0.40 | -0.26 | 23 | 41 | 63.4% |
| 125.00 | 0.79 | 0.61 | 0.77 | -0.43 | 35 | 235 | 59.4% |
| 127.00 | 1.13 | 0.82 | 1.00 | -0.40 | 8 | 30 | 57.7% |
| 130.00 | 1.39 | 1.26 | 1.53 | -0.96 | 88 | 94 | 55.7% |
| 131.00 | 2.10 | 1.46 | 1.74 | -3.05 | 3 | 7 | 55.1% |
| 132.00 | 2.01 | 1.68 | 1.98 | -0.80 | 3 | 2 | 54.4% |
| 133.00 | 2.26 | 1.98 | 2.26 | -0.99 | 5 | 27 | 54.2% |
| 134.00 | 2.83 | 2.27 | 2.55 | -0.87 | 23 | 71 | 53.6% |
| 135.00 | 2.65 | 2.42 | 2.80 | -1.25 | 53 | 148 | 51.4% |
| 137.00 | 3.73 | 3.30 | 3.65 | -1.35 | 3 | 5 | 51.7% |
| 138.00 | 3.90 | 3.75 | 4.05 | -0.80 | 241 | 7 | 51.1% |
| 139.00 | 4.30 | 4.20 | 4.55 | -1.73 | 2 | 10 | 50.7% |
| 140.00 | 4.95 | 4.75 | 5.05 | -1.65 | 22 | 105 | 50.3% |
| 141.00 | 6.15 | 5.30 | 5.70 | 1.30 | 3 | 6 | 50.5% |
| 142.00 | 6.43 | 5.65 | 6.25 | -1.03 | 5 | 61 | 52.1% |
| 143.00 | 7.05 | 6.25 | 6.95 | -0.89 | 8 | 12 | 52.7% |
| 144.00 | 7.79 | 6.90 | 7.75 | 0.24 | 1 | 21 | 54.2% |
| 145.00 | 8.11 | 7.60 | 8.40 | -1.15 | 13 | 103 | 53.3% |
| 146.00 | 9.40 | 8.35 | 9.30 | -0.61 | 3 | 14 | 55.6% |
| 148.00 | 11.59 | 9.45 | 10.60 | 0.00 | 22 | 30 | 51.3% |
| 149.00 | 11.99 | 10.65 | 12.55 | 0.00 | 3 | 3 | 54.4% |
| 150.00 | 15.18 | 11.40 | 12.30 | 1.87 | 1 | 65 | 51.8% |
| 152.50 | 17.61 | 12.80 | 15.80 | 0.00 | 3 | 25 | 77.1% |
| 155.00 | 19.83 | 15.85 | 16.80 | 0.00 | 4 | 48 | 51.9% |
| 160.00 | 20.90 | 20.70 | 23.50 | 0.00 | 6 | 121 | 72.3% |
| 165.00 | 27.53 | 25.60 | 28.35 | 1.46 | 4 | 14 | 79.3% |
| 170.00 | 19.50 | 30.45 | 33.35 | 0.00 | 1 | 0 | 86.5% |
| 175.00 | 22.60 | 35.50 | 38.35 | 0.00 | 1 | 0 | 96.9% |
| 180.00 | 29.20 | 40.45 | 43.35 | 0.00 | 1 | 0 | 104.7% |
| 195.00 | 41.50 | 55.50 | 58.35 | 0.00 | 0 | 0 | 130.4% |
| 200.00 | 37.48 | 60.45 | 63.35 | 0.00 | 1 | 0 | 136.5% |
| 210.00 | 65.20 | 70.55 | 73.35 | 0.00 | 1 | 0 | 153.5% |
| 225.00 | 73.30 | 85.55 | 88.35 | 0.00 | 1 | 0 | 173.2% |
Sign up free to access Options Chain Data
Explore ZS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.