Options Chain for ZSCALER INC COM (ZS) - $242.86 as of 12/12/2025 6:23:25 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 | % | 0.00 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 140.00 | 95.15 | 99.25 | 97.20 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 145.00 | 90.20 | 94.30 | 92.25 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 150.00 | 85.25 | 89.35 | 87.30 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 155.00 | 80.30 | 84.40 | 82.35 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 160.00 | 75.35 | 79.45 | 77.40 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 165.00 | 70.55 | 74.55 | 72.55 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 170.00 | 65.60 | 69.60 | 67.60 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:57 PM EST | |||
| 175.00 | 60.75 | 64.70 | 62.73 | % | 0.36 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:57 PM EST | |||
| 180.00 | 56.15 | 59.90 | 58.03 | % | 0.32 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 185.00 | 51.55 | 55.10 | 53.33 | % | 0.29 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 190.00 | 46.80 | 50.35 | 48.58 | % | 0.26 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 12/12/2025 3:59:57 PM EST | |||
| 195.00 | 42.20 | 45.70 | 43.95 | % | 0.23 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.08 | 12/12/2025 3:59:57 PM EST | |||
| 200.00 | 37.30 | 41.15 | 39.23 | % | 0.20 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 205.00 | 33.40 | 36.70 | 35.05 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 210.00 | 29.10 | 32.45 | 30.78 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.11 | 12/12/2025 3:59:57 PM EST | |||
| 215.00 | 24.70 | 28.40 | 26.55 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 220.00 | 21.15 | 24.40 | 22.78 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 225.00 | 18.40 | 20.95 | 19.68 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 230.00 | 15.05 | 17.80 | 16.43 | % | 0.07 | 0 | 0 | 0.36 | 0.63 | 0.01 | -0.14 | 12/12/2025 3:59:57 PM EST | |||
| 235.00 | 11.30 | 15.05 | 13.18 | 13.40 | % | 0.06 | 3 | 0 | 0.34 | 0.56 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 240.00 | 8.90 | 12.60 | 10.75 | 11.00 | -4.00 | -26.67% | 0.04 | 8 | 1 | 0.34 | 0.50 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 245.00 | 6.75 | 10.55 | 8.65 | 8.30 | -2.74 | -24.82% | 0.04 | 4 | 1 | 0.34 | 0.43 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 250.00 | 6.20 | 8.45 | 7.33 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.36 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 255.00 | 3.45 | 7.40 | 5.43 | 5.92 | -1.23 | -17.21% | 0.02 | 16 | 1 | 0.33 | 0.30 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 260.00 | 3.65 | 5.90 | 4.78 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 265.00 | 2.42 | 5.00 | 3.71 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 270.00 | 2.05 | 4.35 | 3.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.16 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 275.00 | 1.43 | 3.45 | 2.44 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.36 | 0.13 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 280.00 | 0.99 | 2.82 | 1.91 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 285.00 | 0.07 | 2.80 | 1.44 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 290.00 | 0.22 | 1.85 | 1.04 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 295.00 | 0.03 | 2.74 | 1.39 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 350.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 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 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 135.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:57 PM EST | ||||||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:57 PM EST | |||
| 180.00 | 0.01 | 1.16 | 0.59 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 185.00 | 0.29 | 1.24 | 0.77 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 190.00 | 0.41 | 1.35 | 0.88 | 1.00 | % | 0.00 | 1 | 0 | 0.40 | -0.06 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 195.00 | 0.66 | 1.85 | 1.26 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.08 | 12/12/2025 3:59:57 PM EST | |||
| 200.00 | 0.84 | 2.53 | 1.69 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 205.00 | 1.39 | 2.82 | 2.11 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 210.00 | 1.92 | 4.05 | 2.99 | 2.69 | % | 0.01 | 1 | 0 | 0.37 | -0.17 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 215.00 | 2.78 | 4.90 | 3.84 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.12 | 12/12/2025 3:59:57 PM EST | |||
| 220.00 | 3.95 | 6.30 | 5.13 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.36 | -0.26 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 225.00 | 5.20 | 8.30 | 6.75 | 6.74 | % | 0.03 | 2 | 0 | 0.36 | -0.31 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 230.00 | 7.45 | 9.30 | 8.38 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.37 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 235.00 | 8.30 | 12.10 | 10.20 | 10.84 | % | 0.04 | 2 | 0 | 0.33 | -0.44 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 240.00 | 12.00 | 14.30 | 13.15 | 10.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.50 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 245.00 | 14.70 | 17.10 | 15.90 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.01 | -0.13 | 12/12/2025 3:59:57 PM EST | |||
| 250.00 | 18.15 | 20.75 | 19.45 | 18.05 | % | 0.08 | 2 | 0 | 0.35 | -0.64 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 255.00 | 21.05 | 24.20 | 22.63 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.11 | 12/12/2025 3:59:57 PM EST | |||
| 260.00 | 24.95 | 28.05 | 26.50 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 265.00 | 28.70 | 32.70 | 30.70 | % | 0.12 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 270.00 | 33.05 | 36.85 | 34.95 | % | 0.13 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | |||
| 275.00 | 37.60 | 41.40 | 39.50 | % | 0.14 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | |||
| 280.00 | 42.30 | 45.85 | 44.08 | % | 0.16 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 285.00 | 47.05 | 50.85 | 48.95 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 290.00 | 51.95 | 55.60 | 53.78 | % | 0.19 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 295.00 | 56.80 | 60.75 | 58.78 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 300.00 | 61.75 | 65.85 | 63.80 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 305.00 | 66.75 | 70.85 | 68.80 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 310.00 | 71.75 | 75.85 | 73.80 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 315.00 | 76.75 | 80.85 | 78.80 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | ||||||
| 345.00 | 106.75 | 110.85 | 108.80 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 350.00 | 111.75 | 115.85 | 113.80 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 355.00 | 116.75 | 120.85 | 118.80 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 360.00 | 121.75 | 125.85 | 123.80 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST |