ZS - Options Database

ZSCALER INC

$214.02 +6.06%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 6,930

Calls: 5,379 (78%)

Puts: 1,551 (22%)

Prior (09/15) 4,157

Calls: 1,994 (48%)

Puts: 2,163 (52%)

Current vs Prior +66.71%

Calls: +169.76% (Calls)

Puts: -28.29% (Puts)

Prior 7-Day Total 269,519

Calls: 162,269 (60%)

Puts: 107,250 (40%)

Prior 7-Day Average 38,502

Calls: 23,181 (60%)

Puts: 15,321 (40%)

Current vs Prior 7-Day Avg -82.00%

Calls: -76.80%

Puts: -89.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $6.10M

Calls: $5.65M (93%)

Puts: $446.8K (7%)

Prior (09/15) $2.59M

Calls: $1.77M (69%)

Puts: $813.3K (31%)

Current vs Prior +135.79%

Calls: +218.78%

Puts: -45.06%

Prior 7-Day Total $194.46M

Calls: $140.75M (72%)

Puts: $53.70M (28%)

Prior 7-Day Average $27.78M

Calls: $20.11M (72%)

Puts: $7.67M (28%)

Current vs Prior 7-Day Avg -78.05%

Calls: -71.90%

Puts: -94.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.29

Prior (09/15) 1.08

Current vs Prior -73.42%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -52.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:50am) 221,041

Calls: 122,741 (56%)

Puts: 98,300 (44%)

Prior (09/15) 241,388

Calls: 137,987 (57%)

Puts: 103,401 (43%)

Current vs Prior -8.43%

Prior 7-Day Total 1,380,321

Calls: 763,439 (55%)

Puts: 616,882 (45%)

Prior 7-Day Average 197,188

Calls: 109,062 (55%)

Puts: 88,126 (45%)

Current vs Prior 7-Day Avg +12.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 6.46% | 8.23%8.23% | 17.83%

Prior 5.80% | 8.31%5.80% | 14.43%

Current vs Prior +11.50% | -0.94%+41.97% | +23.54%

Prior 7-Day Avg 9.20% | 13.84%13.91% | 19.14%

Current vs 7-Day Avg -29.78% | -40.54%-40.84% | -6.89%

Prior 7-Day Eod 5.80% | 8.31%9.20% | 18.30%

Current vs 7-Day Eod +11.50% | -0.94%-10.58% | -2.60%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.90% | 20.49%

Calls: 18.31% | 17.36%

Puts: 27.49% | 23.62%

Prior 17.84% | 10.34%

Calls: 26.07% | 11.63%

Puts: 9.62% | 9.05%

Current vs Prior +28.36% | +98.16%

Prior 7-Day Avg 20.47% | 8.17%

Calls: 21.11% | 6.99%

Puts: 19.83% | 9.35%

Current vs 7-Day Avg +11.86% | +150.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($5.65M) vs puts ($446.8K). Massive premium surge with dollar volume up 136% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (5,379 calls vs 1,551 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 8.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	37.55	40.00	$38.78	6.3%	3	0.83	710
$200.00	Nov 20	23.70	25.45	$24.58	7.1%	85	0.68	912
$172.50	Oct 9	40.40	43.40	$41.90	7.2%	--	1.00	34
$175.00	Oct 23	38.10	41.10	$39.60	7.6%	--	0.93	66
$175.00	Oct 9	37.90	40.90	$39.40	7.6%	--	1.00	26

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	39.05	41.95	$40.50	7.2%	--	0.75	11
$240.00	Nov 20	31.25	34.15	$32.70	8.9%	--	0.68	204
$220.00	Nov 20	18.20	20.10	$19.15	9.9%	--	0.52	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	40.40	43.40	$41.90	7.2%	--	1.00	34
$175.00	Oct 9	37.90	40.90	$39.40	7.6%	--	1.00	26
$177.50	Oct 9	35.30	38.50	$36.90	8.7%	1	1.00	55
$180.00	Oct 9	32.95	36.00	$34.48	8.8%	37	1.00	108
$182.50	Oct 9	30.40	33.45	$31.93	9.6%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	39.05	41.95	$40.50	7.2%	--	0.75	11
$230.00	Oct 16	17.25	20.15	$18.70	15.5%	--	0.74	12
$225.00	Oct 9	11.80	14.40	$13.10	19.8%	--	0.74	16
$232.50	Oct 23	20.65	23.25	$21.95	11.8%	--	0.74	12
$222.50	Oct 9	10.50	12.15	$11.33	14.6%	14	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 6.0K, top 730)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	3.50	4.10	$3.80	15.8%	730	0.37	869
$210.00	Oct 9	7.75	8.95	$8.35	14.4%	465	0.62	2.2K
$230.00	Oct 9	1.22	1.70	$1.46	32.9%	383	0.18	178
$230.00	Oct 16	2.72	3.35	$3.04	20.7%	336	0.25	1.8K
$205.00	Oct 9	11.20	12.35	$11.77	9.8%	309	0.72	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	1.01	1.40	$1.21	32.2%	201	0.15	1.1K
$207.50	Oct 9	2.60	3.40	$3.00	26.7%	127	0.31	61
$210.00	Oct 9	3.30	4.40	$3.85	28.6%	125	0.38	120
$195.00	Oct 9	0.43	0.72	$0.57	50.9%	123	0.08	489
$185.00	Oct 9	0.05	0.28	$0.17	135.3%	91	0.03	786

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 34.6%, max 57.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 9	Nov 13	83.5%	53.1%	57.4%	309	2.1K
$230.00	Oct 9	Nov 20	78.8%	56.5%	39.5%	395	2.0K
$225.00	Oct 9	Nov 13	77.5%	55.7%	39.1%	243	1.1K
$212.50	Oct 9	Nov 6	73.8%	53.2%	38.7%	253	374
$220.00	Oct 9	Nov 20	77.7%	56.3%	38.1%	791	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 9	Oct 23	83.5%	56.7%	47.2%	--	809
$220.00	Oct 9	Nov 20	77.7%	56.3%	38.1%	18	91
$200.00	Oct 9	Nov 20	73.0%	53.3%	37.1%	204	1.9K
$222.50	Oct 9	Oct 30	76.9%	56.1%	37.0%	14	16
$215.00	Oct 9	Oct 30	77.5%	57.0%	36.0%	8	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 0.79, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 20	$5.58	$4.42	$5.58	68%	0.79	$205.58
$220.00	$230.00	Nov 20	$3.58	$6.42	$3.58	48%	1.79	$223.58
$210.00	$220.00	Nov 20	$4.67	$5.33	$4.67	58%	1.14	$214.67
$235.00	$240.00	Oct 23	$0.39	$4.61	$0.39	22%	11.82	$235.39
$230.00	$240.00	Nov 20	$2.87	$7.13	$2.87	40%	2.48	$232.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 16	$1.05	$1.45	$1.05	59%	1.38	$218.95
$190.00	$187.50	Nov 6	$0.11	$2.39	$0.11	19%	21.73	$189.89
$180.00	$175.00	Nov 6	$0.26	$4.74	$0.26	12%	18.23	$179.74
$200.00	$197.50	Oct 16	$0.28	$2.22	$0.28	22%	7.93	$199.72
$202.50	$200.00	Oct 30	$0.61	$1.89	$0.61	32%	3.10	$201.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 1.17, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 23	$1.10	$1.10	$1.40	70%	0.79	$231.10
$230.00	$232.50	Oct 16	$0.87	$0.87	$1.63	75%	0.53	$230.87
$220.00	$222.50	Oct 23	$1.27	$1.27	$1.23	56%	1.03	$221.27
$235.00	$240.00	Oct 30	$1.40	$1.40	$3.60	72%	0.39	$236.40
$232.50	$235.00	Oct 23	$0.76	$0.76	$1.74	74%	0.44	$233.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Nov 6	$1.35	$1.35	$1.15	77%	1.17	$191.15
$210.00	$200.00	Nov 20	$4.48	$4.48	$5.52	58%	0.81	$205.52
$205.00	$202.50	Oct 9	$1.35	$1.35	$1.15	72%	1.17	$203.65
$192.50	$190.00	Oct 23	$0.94	$0.94	$1.56	81%	0.60	$191.56
$205.00	$202.50	Oct 16	$1.22	$1.22	$1.28	69%	0.95	$203.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.51, cheapest $5.44)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 9	Oct 16	$1.79	76.9%	57.2%
$215.00	Oct 9	Oct 16	$2.04	77.5%	58.3%
$220.00	Oct 9	Oct 16	$2.00	77.7%	59.5%
$217.50	Oct 9	Oct 16	$2.23	77.5%	59.6%
$212.50	Oct 9	Oct 16	$1.83	73.8%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 9	Oct 30	$5.44	76.9%	56.1%
$215.00	Oct 9	Oct 16	$1.95	77.5%	58.3%
$220.00	Oct 9	Oct 16	$1.80	77.7%	59.5%
$212.50	Oct 9	Oct 16	$2.40	73.8%	58.3%
$210.00	Oct 9	Oct 16	$2.75	70.2%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 5.70% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 9	$8.35	$3.85	$12.20	$197.80	$222.20	5.70%
$212.50	Oct 9	$7.10	$5.23	$12.33	$200.17	$224.83	5.76%
$215.00	Oct 9	$5.78	$6.73	$12.51	$202.49	$227.51	5.85%
$207.50	Oct 9	$9.63	$3.00	$12.63	$194.87	$220.13	5.90%
$220.00	Oct 9	$3.80	$9.50	$13.30	$206.70	$233.30	6.21%
$222.50	Oct 9	$2.96	$11.33	$14.29	$208.21	$236.79	6.68%
$205.00	Oct 9	$11.77	$3.06	$14.83	$190.17	$219.83	6.93%
$202.50	Oct 9	$13.48	$1.71	$15.19	$187.31	$217.69	7.10%
$225.00	Oct 9	$2.26	$13.10	$15.36	$209.64	$240.36	7.18%
$215.00	Oct 16	$7.82	$8.68	$16.50	$198.50	$231.50	7.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.85% of stock, avg 6.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Oct 9	$2.26	$1.71	$3.97	$198.53	$228.97
$222.50	$202.50	Oct 9	$2.96	$1.71	$4.67	$197.83	$227.17
$225.00	$205.00	Oct 9	$2.26	$3.06	$5.32	$199.68	$230.32
$225.00	$207.50	Oct 9	$2.26	$3.00	$5.26	$202.24	$230.26
$222.50	$207.50	Oct 9	$2.96	$3.00	$5.96	$201.54	$228.46
$222.50	$205.00	Oct 9	$2.96	$3.06	$6.02	$198.98	$228.52
$220.00	$202.50	Oct 9	$3.80	$1.71	$5.51	$196.99	$225.51
$225.00	$210.00	Oct 9	$2.26	$3.85	$6.11	$203.89	$231.11
$220.00	$207.50	Oct 9	$3.80	$3.00	$6.80	$200.70	$226.80
$222.50	$210.00	Oct 9	$2.96	$3.85	$6.81	$203.19	$229.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 4.43, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	230/232	Oct 23	$2.04	$0.46	51%	4.43	$190.46	$232.04
198/200	230/232	Oct 23	$2.13	$0.37	43%	5.76	$197.87	$232.13
202/205	230/232	Oct 16	$2.09	$0.41	43%	5.10	$202.91	$232.09
202/205	232/235	Oct 9	$1.71	$0.79	58%	2.16	$203.29	$234.21
195/198	230/232	Oct 16	$1.74	$0.76	55%	2.29	$195.76	$231.74
202/205	222/225	Oct 9	$2.05	$0.45	41%	4.56	$202.95	$224.55
202/205	238/240	Oct 9	$1.50	$1.00	63%	1.50	$203.50	$239.00
190/192	232/235	Oct 23	$1.70	$0.80	55%	2.13	$190.80	$234.20
202/205	230/232	Oct 9	$1.71	$0.79	54%	2.16	$203.29	$231.71
190/192	230/232	Oct 16	$1.53	$0.97	61%	1.58	$190.97	$231.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 12.51, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Nov 20	$0.71	$9.29	17%	13.08
$200.00	$210.00	$220.00	Nov 20	$0.91	$9.09	19%	9.99
$230.00	$235.00	$240.00	Oct 30	$0.18	$4.82	11%	26.78
$240.00	$245.00	$250.00	Oct 30	$0.06	$4.94	7%	82.33
$230.00	$240.00	$250.00	Nov 20	$0.69	$9.31	15%	13.49

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.74	$9.26	19%	12.51
$220.00	$230.00	$240.00	Nov 20	$0.69	$9.31	17%	13.49
$185.00	$190.00	$195.00	Nov 20	$0.08	$4.92	8%	61.50
$230.00	$240.00	$250.00	Nov 20	$0.68	$9.32	15%	13.71
$210.00	$212.50	$215.00	Oct 9	$0.12	$2.38	14%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-4.91, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$245.00	1:2	Nov 6	-$1.78	$8.22
$235.00	$240.00	1:2	Oct 16	-$0.64	$4.36
$245.00	$250.00	1:2	Oct 16	-$0.27	$4.73
$240.00	$245.00	1:2	Oct 16	-$0.53	$4.47
$232.50	$235.00	1:2	Oct 9	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$220.00	1:2	Oct 23	-$4.91	$7.59
$230.00	$220.00	1:2	Oct 16	-$3.90	$6.10
$205.00	$202.50	1:2	Oct 9	-$0.36	$2.14
$210.00	$200.00	1:2	Nov 6	-$3.38	$6.62
$190.00	$187.50	1:2	Oct 9	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.38%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 20	$13.65	0.48	2.8%	6.38%	9.17%	61	2.4K
$230.00	Nov 20	$10.00	0.40	7.5%	4.67%	12.14%	12	1.8K
$240.00	Nov 20	$7.10	0.32	12.1%	3.32%	15.46%	3	1.2K
$250.00	Nov 20	$5.15	0.25	16.8%	2.41%	19.22%	172	454
$225.00	Nov 13	$9.45	0.42	5.1%	4.42%	9.55%	1	8
$215.00	Nov 13	$13.50	0.53	0.5%	6.31%	6.77%	3	2
$230.00	Nov 13	$7.65	0.38	7.5%	3.57%	11.04%	1	9
$215.00	Nov 6	$12.50	0.52	0.5%	5.84%	6.30%	10	10
$227.50	Nov 6	$7.75	0.39	6.3%	3.62%	9.92%	1	10
$220.00	Nov 6	$10.15	0.47	2.8%	4.74%	7.54%	5	32

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,379

Total Puts 1,551

Put/Call Ratio 0.29

Net Difference 3,828

Prior's Put/Call Breakdown

Total Calls 1,994

Total Puts 2,163

Put/Call Ratio 1.08

Net Difference -169

Prior 7-Day Put/Call Summary

Total Calls 162,269

Total Puts 107,250

Average Put/Call Ratio 0.61

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card