Options Chain for ZSCALER INC COM (ZS) - $244.88 as of 12/8/2025 10:00:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 113.85 | 117.85 | 115.85 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 135.00 | 108.75 | 112.85 | 110.80 | % | 0.82 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 140.00 | 103.80 | 107.90 | 105.85 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 145.00 | 99.00 | 102.95 | 100.98 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 150.00 | 94.00 | 98.00 | 96.00 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 155.00 | 89.00 | 93.00 | 91.00 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 160.00 | 84.05 | 88.10 | 86.08 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 165.00 | 79.15 | 83.00 | 81.08 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 170.00 | 74.10 | 78.25 | 76.18 | % | 0.45 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 175.00 | 69.20 | 73.30 | 71.25 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 180.00 | 64.30 | 68.10 | 66.20 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 185.00 | 59.45 | 63.25 | 61.35 | % | 0.33 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 190.00 | 54.65 | 58.45 | 56.55 | % | 0.30 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 195.00 | 49.85 | 53.65 | 51.75 | % | 0.27 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.07 | 12/8/2025 3:59:59 PM EST | |||
| 200.00 | 45.15 | 48.95 | 47.05 | % | 0.24 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 205.00 | 41.00 | 44.35 | 42.68 | % | 0.21 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 210.00 | 36.35 | 39.15 | 37.75 | % | 0.18 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 215.00 | 31.80 | 35.55 | 33.68 | % | 0.16 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.12 | 12/8/2025 3:59:59 PM EST | |||
| 220.00 | 27.60 | 31.40 | 29.50 | 31.28 | % | 0.13 | 1 | 0 | 0.34 | 0.82 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 225.00 | 23.70 | 27.55 | 25.63 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.14 | 12/8/2025 3:59:59 PM EST | |||
| 230.00 | 20.10 | 24.10 | 22.10 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.15 | 12/8/2025 3:59:59 PM EST | |||
| 235.00 | 16.80 | 20.80 | 18.80 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.15 | 12/8/2025 3:59:59 PM EST | |||
| 240.00 | 15.00 | 17.70 | 16.35 | 18.31 | +3.78 | +26.02% | 0.07 | 3 | 8 | 0.36 | 0.61 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 245.00 | 11.90 | 15.05 | 13.48 | 14.43 | +2.60 | +21.98% | 0.06 | 1 | 5 | 0.36 | 0.55 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 250.00 | 9.55 | 12.70 | 11.13 | 10.77 | +0.57 | +5.59% | 0.04 | 7 | 14 | 0.36 | 0.49 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 255.00 | 7.10 | 10.65 | 8.88 | 9.68 | +1.46 | +17.77% | 0.03 | 5 | 11 | 0.35 | 0.43 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 260.00 | 4.95 | 8.85 | 6.90 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.34 | 0.37 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 265.00 | 4.20 | 7.10 | 5.65 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.01 | -0.13 | 12/8/2025 3:59:59 PM EST | |||
| 270.00 | 3.30 | 6.35 | 4.83 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.26 | 0.01 | -0.12 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 275.00 | 1.30 | 5.40 | 3.35 | 2.81 | % | 0.01 | 5 | 0 | 0.34 | 0.22 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 280.00 | 1.41 | 4.65 | 3.03 | 2.69 | +0.13 | +5.08% | 0.01 | 1 | 2 | 0.36 | 0.18 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 285.00 | 0.45 | 4.05 | 2.25 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.08 | 12/8/2025 3:59:59 PM EST | |||
| 290.00 | 0.91 | 3.00 | 1.96 | 1.65 | +0.08 | +5.10% | 0.01 | 1 | 2 | 0.37 | 0.12 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 295.00 | 0.42 | 1.80 | 1.11 | 1.19 | % | 0.00 | 6 | 0 | 0.34 | 0.09 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 300.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 310.00 | 0.07 | 2.64 | 1.36 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 195.00 | 0.19 | 2.84 | 1.52 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.07 | 12/8/2025 3:59:59 PM EST | |||
| 200.00 | 0.81 | 1.93 | 1.37 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.09 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 205.00 | 0.15 | 2.62 | 1.39 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 210.00 | 1.26 | 3.85 | 2.56 | 1.63 | % | 0.01 | 1 | 0 | 0.42 | -0.12 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 215.00 | 0.50 | 4.65 | 2.58 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.12 | 12/8/2025 3:59:59 PM EST | |||
| 220.00 | 2.90 | 4.55 | 3.73 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.13 | 12/8/2025 3:59:59 PM EST | |||
| 225.00 | 3.15 | 4.80 | 3.98 | 5.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.23 | 0.01 | -0.14 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 230.00 | 5.20 | 7.80 | 6.50 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.39 | -0.27 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 235.00 | 5.60 | 9.50 | 7.55 | 7.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.33 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 240.00 | 7.60 | 9.70 | 8.65 | 9.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.39 | 0.01 | -0.16 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 245.00 | 9.75 | 12.00 | 10.88 | 11.60 | -0.36 | -3.01% | 0.04 | 2 | 16 | 0.34 | -0.45 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 250.00 | 13.90 | 16.40 | 15.15 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.51 | 0.01 | -0.16 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 255.00 | 15.55 | 19.35 | 17.45 | 15.94 | % | 0.07 | 2 | 0 | 0.37 | -0.57 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 260.00 | 18.75 | 22.15 | 20.45 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.14 | 12/8/2025 3:59:59 PM EST | |||
| 265.00 | 22.30 | 26.20 | 24.25 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.13 | 12/8/2025 3:59:59 PM EST | |||
| 270.00 | 26.25 | 30.05 | 28.15 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.12 | 12/8/2025 3:59:59 PM EST | |||
| 275.00 | 30.30 | 34.15 | 32.23 | 34.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.78 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 280.00 | 34.85 | 38.50 | 36.68 | % | 0.13 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 285.00 | 39.20 | 43.05 | 41.13 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.08 | 12/8/2025 3:59:59 PM EST | |||
| 290.00 | 43.85 | 47.70 | 45.78 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.07 | 12/8/2025 3:59:59 PM EST | |||
| 295.00 | 48.60 | 52.30 | 50.45 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 12/8/2025 3:59:59 PM EST | |||
| 300.00 | 53.50 | 56.75 | 55.13 | % | 0.18 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 305.00 | 58.10 | 62.20 | 60.15 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 310.00 | 63.10 | 67.20 | 65.15 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 315.00 | 68.10 | 72.20 | 70.15 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 320.00 | 73.10 | 77.20 | 75.15 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 325.00 | 78.10 | 82.20 | 80.15 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 330.00 | 83.10 | 87.20 | 85.15 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 335.00 | 88.10 | 92.20 | 90.15 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 340.00 | 93.10 | 97.20 | 95.15 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 345.00 | 98.10 | 102.20 | 100.15 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 350.00 | 103.10 | 107.20 | 105.15 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 355.00 | 108.10 | 112.20 | 110.15 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 360.00 | 113.10 | 117.20 | 115.15 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 365.00 | 118.10 | 122.20 | 120.15 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |