Options Chain for ZSCALER INC COM (ZS) - $251.97 as of 11/26/2025 9:08:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 34.05 | 37.85 | 35.95 | % | 0.16 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.12 | 11/26/2025 3:59:58 PM EST | |||
| 225.00 | 30.15 | 33.85 | 32.00 | % | 0.14 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.13 | 11/26/2025 3:59:58 PM EST | |||
| 230.00 | 26.25 | 30.00 | 28.13 | % | 0.12 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.14 | 11/26/2025 3:59:58 PM EST | |||
| 235.00 | 22.65 | 26.50 | 24.58 | % | 0.10 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.16 | 11/26/2025 3:59:58 PM EST | |||
| 240.00 | 20.80 | 23.05 | 21.93 | % | 0.09 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.17 | 11/26/2025 3:59:58 PM EST | |||
| 245.00 | 16.90 | 19.95 | 18.43 | 19.15 | % | 0.08 | 1 | 0 | 0.40 | 0.63 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 250.00 | 13.85 | 17.10 | 15.48 | 15.74 | % | 0.06 | 1 | 0 | 0.39 | 0.57 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 255.00 | 12.00 | 14.70 | 13.35 | 13.00 | % | 0.05 | 27 | 0 | 0.40 | 0.52 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 260.00 | 9.40 | 12.70 | 11.05 | 13.17 | % | 0.04 | 17 | 0 | 0.39 | 0.46 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 265.00 | 7.60 | 10.90 | 9.25 | 9.50 | % | 0.03 | 8 | 0 | 0.39 | 0.40 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 270.00 | 5.70 | 9.00 | 7.35 | 7.60 | % | 0.03 | 4 | 0 | 0.38 | 0.35 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 275.00 | 5.50 | 7.55 | 6.53 | 7.80 | % | 0.02 | 2 | 0 | 0.40 | 0.30 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 280.00 | 3.15 | 6.80 | 4.98 | 6.85 | % | 0.02 | 6 | 0 | 0.39 | 0.26 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 285.00 | 2.52 | 5.80 | 4.16 | 4.31 | % | 0.01 | 7 | 0 | 0.39 | 0.22 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 290.00 | 1.54 | 5.05 | 3.30 | 3.54 | % | 0.01 | 2 | 0 | 0.39 | 0.18 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 295.00 | 0.82 | 4.45 | 2.64 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.10 | 11/26/2025 3:59:58 PM EST | |||
| 300.00 | 1.80 | 3.95 | 2.88 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.09 | 11/26/2025 3:59:58 PM EST | |||
| 305.00 | 0.32 | 3.60 | 1.96 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.08 | 11/26/2025 3:59:58 PM EST | |||
| 310.00 | 0.15 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.07 | 11/26/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.05 | 11/26/2025 3:59:58 PM EST | |||
| 320.00 | 0.40 | 2.88 | 1.64 | 1.20 | % | 0.01 | 4 | 0 | 0.45 | 0.05 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 325.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 1.43 | 3.40 | 2.42 | 2.79 | % | 0.01 | 3 | 0 | 0.39 | -0.14 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 225.00 | 1.65 | 5.50 | 3.58 | 4.04 | % | 0.02 | 1 | 0 | 0.39 | -0.18 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 230.00 | 2.95 | 6.60 | 4.78 | 3.37 | % | 0.02 | 1 | 0 | 0.40 | -0.22 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 235.00 | 4.35 | 7.90 | 6.13 | 5.93 | % | 0.03 | 5 | 0 | 0.40 | -0.27 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 240.00 | 5.95 | 9.45 | 7.70 | 7.47 | % | 0.03 | 3 | 0 | 0.39 | -0.32 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 245.00 | 7.85 | 11.25 | 9.55 | 9.50 | % | 0.04 | 1 | 0 | 0.39 | -0.37 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 250.00 | 10.10 | 13.15 | 11.63 | 11.70 | % | 0.05 | 8 | 0 | 0.39 | -0.43 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 255.00 | 12.55 | 15.70 | 14.13 | 10.50 | % | 0.06 | 7 | 0 | 0.38 | -0.48 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 260.00 | 15.40 | 18.60 | 17.00 | 14.98 | % | 0.07 | 5 | 0 | 0.39 | -0.54 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 265.00 | 18.55 | 21.75 | 20.15 | 16.49 | % | 0.08 | 1 | 0 | 0.39 | -0.60 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 270.00 | 22.00 | 25.10 | 23.55 | 20.00 | % | 0.09 | 1 | 0 | 0.39 | -0.65 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 275.00 | 25.65 | 29.30 | 27.48 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.15 | 11/26/2025 3:59:58 PM EST | |||
| 280.00 | 29.50 | 33.25 | 31.38 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.14 | 11/26/2025 3:59:58 PM EST | |||
| 285.00 | 33.60 | 36.50 | 35.05 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.13 | 11/26/2025 3:59:58 PM EST | |||
| 290.00 | 37.90 | 41.75 | 39.83 | % | 0.14 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.11 | 11/26/2025 3:59:58 PM EST | |||
| 295.00 | 42.40 | 45.90 | 44.15 | % | 0.15 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.10 | 11/26/2025 3:59:58 PM EST | |||
| 300.00 | 46.95 | 50.70 | 48.83 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.09 | 11/26/2025 3:59:58 PM EST | |||
| 305.00 | 51.70 | 55.50 | 53.60 | % | 0.18 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.08 | 11/26/2025 3:59:58 PM EST | |||
| 310.00 | 56.45 | 60.25 | 58.35 | 52.89 | % | 0.19 | 2 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 315.00 | 61.35 | 65.10 | 63.23 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 11/26/2025 3:59:58 PM EST | |||
| 320.00 | 66.25 | 70.00 | 68.13 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.05 | 11/26/2025 3:59:58 PM EST | |||
| 325.00 | 71.15 | 75.00 | 73.08 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 330.00 | 76.15 | 79.95 | 78.05 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 335.00 | 81.15 | 85.05 | 83.10 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 340.00 | 86.15 | 90.05 | 88.10 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 345.00 | 91.25 | 95.05 | 93.15 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 350.00 | 96.15 | 100.05 | 98.10 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 355.00 | 101.25 | 105.05 | 103.15 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 360.00 | 106.15 | 110.00 | 108.08 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST |