ZS - Options Database

ZSCALER INC

$203.88 -9.16%

$200.09 (-1.86%)🌙

as of 11/05 07:05 PM

(11/4 19:06) ◀

Thursday, November 5, 2026 (7:05pm)

▶ (11/6 19:03)

◀ 11/5 19:05 ▶

Option Volume

Detail

ℹ

Current (11/05) 14,188

Calls: 8,094 (57%)

Puts: 6,094 (43%)

Prior (11/04) 8,674

Calls: 6,270 (72%)

Puts: 2,404 (28%)

Current vs Prior +63.57%

Calls: +29.09% (Calls)

Puts: +153.49% (Puts)

Prior 7-Day Total 86,853

Calls: 50,562 (58%)

Puts: 36,291 (42%)

Prior 7-Day Average 12,407

Calls: 7,223 (58%)

Puts: 5,184 (42%)

Current vs Prior 7-Day Avg +14.35%

Calls: +12.06%

Puts: +17.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05) $16.13M

Calls: $7.68M (48%)

Puts: $8.44M (52%)

Prior (11/04) $12.11M

Calls: $7.49M (62%)

Puts: $4.62M (38%)

Current vs Prior +33.20%

Calls: +2.59%

Puts: +82.84%

Prior 7-Day Total $123.16M

Calls: $76.70M (62%)

Puts: $46.46M (38%)

Prior 7-Day Average $17.59M

Calls: $10.96M (62%)

Puts: $6.64M (38%)

Current vs Prior 7-Day Avg -8.34%

Calls: -29.88%

Puts: +27.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 0.75

Prior (11/04) 0.38

Current vs Prior +96.37%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +2.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05) 123,059

Calls: 71,312 (58%)

Puts: 51,747 (42%)

Prior (11/04) 89,069

Calls: 52,902 (59%)

Puts: 36,167 (41%)

Current vs Prior +38.16%

Prior 7-Day Total 713,826

Calls: 434,692 (61%)

Puts: 279,134 (39%)

Prior 7-Day Average 101,975

Calls: 62,098 (61%)

Puts: 39,876 (39%)

Current vs Prior 7-Day Avg +20.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 4.95% | 10.08%12.55% | 25.02%

Prior 5.28% | 9.02%11.58% | 23.04%

Current vs Prior -6.25% | +11.77%+8.39% | +8.62%

Prior 7-Day Avg 5.90% | 9.29%12.94% | 23.44%

Current vs 7-Day Avg -16.01% | +8.49%-3.01% | +6.73%

Prior 7-Day Eod 5.28% | 9.02%11.58% | 23.04%

Current vs 7-Day Eod -6.25% | +11.77%+8.39% | +8.62%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.25% | 8.01%

Calls: 13.69% | 8.15%

Puts: 22.82% | 7.87%

Prior 18.25% | 8.01%

Calls: 13.69% | 8.15%

Puts: 22.82% | 7.87%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.25% | 8.01%

Calls: 13.69% | 8.15%

Puts: 22.82% | 7.87%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 64% vs prior. P/C ratio rising 96% - increased hedging/bearish positioning. Rising open interest (up 38%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 33 of results (avg 7.9%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Dec 18	42.65	45.20	$43.93	5.8%	25	0.81	628
$175.00	Dec 18	39.15	41.70	$40.42	6.3%	1	0.77	--
$180.00	Dec 18	35.90	38.40	$37.15	6.7%	35	0.74	1.1K
$220.00	Nov 20	5.60	6.00	$5.80	6.9%	47	0.34	2.4K
$195.00	Dec 18	27.40	29.60	$28.50	7.7%	23	0.64	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	32.55	34.00	$33.28	4.4%	17	1.00	180
$240.00	Dec 18	44.10	46.65	$45.38	5.6%	7	0.69	531
$240.00	Nov 20	36.25	38.50	$37.38	6.0%	4	1.00	316
$242.50	Nov 6	37.25	39.60	$38.42	6.1%	16	1.00	--
$220.00	Dec 18	30.20	32.35	$31.28	6.9%	51	0.57	772

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. 99 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	18.70	21.15	$19.92	12.3%	8	0.97	10
$187.50	Nov 6	16.25	18.85	$17.55	14.8%	15	0.94	1
$190.00	Nov 6	13.90	16.05	$14.98	14.4%	38	0.91	6
$170.00	Nov 20	34.95	38.35	$36.65	9.3%	6	0.91	--
$192.50	Nov 6	11.65	14.30	$12.98	20.4%	3	0.87	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	6.65	8.85	$7.75	28.4%	68	1.00	317
$212.50	Nov 6	8.40	10.80	$9.60	25.0%	244	1.00	52
$215.00	Nov 6	10.20	13.30	$11.75	26.4%	275	1.00	396
$217.50	Nov 6	12.40	14.90	$13.65	18.3%	89	1.00	180
$220.00	Nov 6	14.65	17.30	$15.98	16.6%	30	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 9.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	0.37	0.76	$0.56	69.6%	1.2K	0.11	70
$235.00	Nov 6	0.00	1.38	$0.69	200.0%	549	0.08	638
$217.50	Nov 6	0.61	0.96	$0.78	44.9%	399	0.14	82
$210.00	Nov 6	1.71	3.30	$2.51	63.3%	307	0.34	32
$227.50	Nov 6	0.00	1.26	$0.63	200.0%	268	0.09	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	0.01	0.38	$0.20	185.0%	728	0.04	168
$197.50	Nov 6	0.91	2.89	$1.90	104.2%	548	0.30	555
$215.00	Nov 6	10.20	13.30	$11.75	26.4%	275	1.00	396
$212.50	Nov 6	8.40	10.80	$9.60	25.0%	244	1.00	52
$207.50	Nov 20	12.30	14.60	$13.45	17.1%	181	0.55	259

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 42.0%, max 84.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Nov 6	Nov 20	127.3%	69.1%	84.4%	130	130
$207.50	Nov 6	Nov 20	111.4%	69.4%	60.5%	43	90
$205.00	Nov 6	Nov 27	113.0%	71.2%	58.6%	50	58
$210.00	Nov 6	Dec 18	117.8%	84.4%	39.6%	347	584
$215.00	Nov 6	Dec 11	111.5%	88.6%	25.8%	79	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Nov 6	Nov 20	122.5%	73.0%	67.8%	22	42
$207.50	Nov 6	Nov 20	111.4%	69.4%	60.5%	189	361
$197.50	Nov 6	Nov 20	109.7%	73.1%	50.1%	555	588
$195.00	Nov 6	Dec 18	115.1%	81.6%	41.0%	111	564
$205.00	Nov 6	Dec 11	113.0%	84.4%	33.9%	16	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.70, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$210.00	Dec 11	$26.50	$18.50	$26.50	84%	0.70	$191.50
$220.00	$240.00	Dec 11	$5.83	$14.17	$5.83	46%	2.43	$225.83
$200.00	$210.00	Dec 18	$4.58	$5.42	$4.58	60%	1.18	$204.58
$190.00	$205.00	Nov 27	$8.40	$6.60	$8.40	71%	0.79	$198.40
$230.00	$240.00	Dec 18	$2.58	$7.42	$2.58	40%	2.88	$232.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Nov 6	$1.25	$1.25	$1.25	84%	1.00	$206.25
$210.00	$207.50	Nov 13	$1.08	$1.42	$1.08	62%	1.31	$208.92
$202.50	$200.00	Nov 6	$0.78	$1.72	$0.78	59%	2.21	$201.72
$205.00	$202.50	Nov 6	$1.29	$1.21	$1.29	68%	0.94	$203.71
$202.50	$200.00	Nov 13	$0.92	$1.58	$0.92	48%	1.72	$201.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 6	$1.02	$1.02	$1.48	72%	0.69	$213.52
$235.00	$237.50	Nov 6	$0.40	$0.40	$2.10	92%	0.19	$235.40
$222.50	$225.00	Nov 13	$0.77	$0.77	$1.73	75%	0.45	$223.27
$220.00	$222.50	Nov 13	$0.79	$0.79	$1.71	71%	0.46	$220.79
$227.50	$230.00	Nov 13	$0.53	$0.53	$1.97	81%	0.27	$228.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$165.00	Dec 11	$8.76	$8.76	$16.24	65%	0.54	$181.24
$175.00	$170.00	Dec 18	$2.05	$2.05	$2.95	75%	0.69	$172.95
$182.50	$180.00	Nov 6	$0.71	$0.71	$1.79	90%	0.40	$181.79
$195.00	$190.00	Dec 18	$2.40	$2.40	$2.60	61%	0.92	$192.60
$200.00	$190.00	Dec 11	$4.32	$4.32	$5.68	57%	0.76	$195.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.67, cheapest $4.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 6	Nov 13	$4.64	117.8%	80.4%
$205.00	Nov 6	Nov 13	$5.13	113.0%	81.3%
$207.50	Nov 6	Nov 13	$5.10	111.4%	81.0%
$200.00	Nov 6	Nov 13	$5.17	101.3%	80.6%
$202.50	Nov 6	Nov 13	$5.28	87.5%	77.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 6	Nov 13	$5.18	113.0%	81.3%
$197.50	Nov 6	Nov 13	$4.90	109.7%	82.3%
$200.00	Nov 6	Nov 13	$5.20	101.3%	80.6%
$202.50	Nov 6	Nov 13	$5.34	87.5%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.32% of stock, avg 12.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 6	$5.50	$3.31	$8.81	$193.69	$211.31	4.32%
$205.00	Nov 6	$4.25	$4.60	$8.85	$196.15	$213.85	4.34%
$207.50	Nov 6	$3.13	$5.85	$8.98	$198.52	$216.48	4.40%
$200.00	Nov 6	$6.98	$2.53	$9.51	$190.49	$209.51	4.66%
$210.00	Nov 6	$2.51	$7.75	$10.26	$199.74	$220.26	5.03%
$212.50	Nov 6	$2.13	$9.60	$11.73	$200.77	$224.23	5.75%
$215.00	Nov 6	$1.11	$11.75	$12.86	$202.14	$227.86	6.31%
$192.50	Nov 6	$12.98	$1.06	$14.04	$178.46	$206.54	6.89%
$217.50	Nov 6	$0.78	$13.65	$14.43	$203.07	$231.93	7.08%
$190.00	Nov 6	$14.98	$0.69	$15.67	$174.33	$205.67	7.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.72% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$190.00	Nov 6	$0.78	$0.69	$1.47	$188.53	$218.97
$217.50	$192.50	Nov 6	$0.78	$1.06	$1.84	$190.66	$219.34
$215.00	$190.00	Nov 6	$1.11	$0.69	$1.80	$188.20	$216.80
$215.00	$192.50	Nov 6	$1.11	$1.06	$2.17	$190.33	$217.17
$217.50	$195.00	Nov 6	$0.78	$1.38	$2.16	$192.84	$219.66
$215.00	$195.00	Nov 6	$1.11	$1.38	$2.49	$192.51	$217.49
$217.50	$197.50	Nov 6	$0.78	$1.90	$2.68	$194.82	$220.18
$212.50	$190.00	Nov 6	$2.13	$0.69	$2.82	$187.18	$215.32
$215.00	$197.50	Nov 6	$1.11	$1.90	$3.01	$194.49	$218.01
$212.50	$192.50	Nov 6	$2.13	$1.06	$3.19	$189.31	$215.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 2.25, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	212/215	Nov 6	$1.73	$0.77	61%	2.25	$180.77	$214.23
180/182	235/238	Nov 6	$1.11	$1.39	82%	0.80	$181.39	$236.11
180/182	238/240	Nov 6	$0.83	$1.67	85%	0.50	$181.67	$238.33
180/182	220/222	Nov 6	$0.89	$1.61	79%	0.55	$181.61	$220.89
180/182	228/230	Nov 6	$0.84	$1.66	81%	0.51	$181.66	$228.34
185/188	212/215	Nov 6	$1.24	$1.26	63%	0.98	$186.26	$213.74
180/182	218/220	Nov 6	$0.93	$1.57	76%	0.59	$181.57	$218.43
192/195	222/225	Nov 13	$1.80	$0.70	40%	2.57	$193.20	$224.30
180/182	215/218	Nov 6	$1.04	$1.46	71%	0.71	$181.46	$216.04
190/192	212/215	Nov 6	$1.39	$1.11	55%	1.25	$191.11	$213.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 44.45, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.43	$9.57	14%	22.26
$202.50	$205.00	$207.50	Nov 6	$0.13	$2.37	20%	18.23
$225.00	$230.00	$235.00	Nov 20	$0.16	$4.84	10%	30.25
$190.00	$200.00	$210.00	Dec 4	$0.77	$9.23	16%	11.99
$205.00	$210.00	$215.00	Nov 27	$0.25	$4.75	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Dec 18	$0.22	$9.78	13%	44.45
$197.50	$200.00	$202.50	Nov 6	$0.15	$2.35	28%	15.67
$195.00	$197.50	$200.00	Nov 6	$0.11	$2.39	18%	21.73
$225.00	$230.00	$235.00	Nov 20	$0.33	$4.67	17%	14.15
$220.00	$222.50	$225.00	Nov 13	$0.07	$2.43	13%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-11.78, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$190.00	1:2	Dec 4	-$11.78	$13.22
$192.50	$200.00	1:2	Nov 6	-$0.98	$6.52
$190.00	$205.00	1:2	Nov 27	-$5.35	$9.65
$220.00	$240.00	1:2	Dec 11	-$4.42	$15.58
$212.50	$215.00	1:2	Nov 6	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$185.00	1:2	Nov 6	-$0.04	$2.46
$192.50	$190.00	1:2	Nov 6	-$0.32	$2.18
$190.00	$187.50	1:2	Nov 6	-$0.27	$2.23
$185.00	$180.00	1:2	Nov 13	-$0.96	$4.04
$197.50	$195.00	1:2	Nov 6	-$0.86	$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 9.88%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 18	$20.15	0.53	3.0%	9.88%	12.89%	40	552
$220.00	Dec 18	$15.80	0.47	7.9%	7.75%	15.66%	41	596
$230.00	Dec 18	$12.90	0.40	12.8%	6.33%	19.14%	23	1.3K
$215.00	Dec 11	$17.10	0.50	5.5%	8.39%	13.84%	3	--
$240.00	Dec 18	$10.10	0.34	17.7%	4.95%	22.67%	29	841
$220.00	Dec 11	$14.25	0.46	7.9%	6.99%	14.90%	3	4
$210.00	Dec 11	$18.40	0.53	3.0%	9.02%	12.03%	6	--
$240.00	Dec 11	$8.90	0.33	17.7%	4.37%	22.08%	4	3
$215.00	Dec 4	$15.05	0.49	5.5%	7.38%	12.84%	1	--
$225.00	Dec 4	$11.85	0.41	10.4%	5.81%	16.17%	3	4

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 8,094

Total Puts 6,094

Put/Call Ratio 0.75

Net Difference 2,000

Prior's Put/Call Breakdown

Total Calls 6,270

Total Puts 2,404

Put/Call Ratio 0.38

Net Difference 3,866

Prior 7-Day Put/Call Summary

Total Calls 50,562

Total Puts 36,291

Average Put/Call Ratio 0.73

Ratio Trend Rising

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