Options Chain for ZSCALER INC COM (ZS) - $274.57 as of 9/2/2025 10:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 70.50 | 74.00 | 72.25 | % | 0.35 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.09 | 9/2/2025 3:59:58 PM EST | |||
| 210.00 | 65.60 | 69.35 | 67.48 | % | 0.32 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.11 | 9/2/2025 3:59:58 PM EST | |||
| 215.00 | 61.30 | 64.80 | 63.05 | % | 0.29 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.12 | 9/2/2025 3:59:58 PM EST | |||
| 220.00 | 56.80 | 60.25 | 58.53 | % | 0.27 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.14 | 9/2/2025 3:59:58 PM EST | |||
| 225.00 | 52.50 | 55.90 | 54.20 | % | 0.24 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.15 | 9/2/2025 3:59:58 PM EST | |||
| 230.00 | 48.10 | 51.95 | 50.03 | % | 0.22 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.17 | 9/2/2025 3:59:58 PM EST | |||
| 235.00 | 44.05 | 47.30 | 45.68 | % | 0.19 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.18 | 9/2/2025 3:59:58 PM EST | |||
| 240.00 | 39.85 | 43.55 | 41.70 | % | 0.17 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.20 | 9/2/2025 3:59:58 PM EST | |||
| 245.00 | 36.70 | 39.65 | 38.18 | % | 0.16 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.21 | 9/2/2025 3:59:58 PM EST | |||
| 250.00 | 33.65 | 35.25 | 34.45 | 31.40 | -3.60 | -10.29% | 0.14 | 2 | 1 | 0.55 | 0.74 | 0.01 | -0.22 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 255.00 | 29.80 | 32.35 | 31.08 | % | 0.12 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.24 | 9/2/2025 3:59:58 PM EST | |||
| 260.00 | 27.30 | 28.40 | 27.85 | 27.02 | % | 0.11 | 1 | 0 | 0.54 | 0.67 | 0.01 | -0.24 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 265.00 | 23.95 | 25.85 | 24.90 | % | 0.09 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.25 | 9/2/2025 3:59:58 PM EST | |||
| 270.00 | 21.30 | 22.80 | 22.05 | 20.50 | % | 0.08 | 15 | 0 | 0.54 | 0.59 | 0.01 | -0.26 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 275.00 | 19.05 | 19.75 | 19.40 | 19.35 | -0.65 | -3.25% | 0.07 | 59 | 7 | 0.53 | 0.54 | 0.01 | -0.26 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 280.00 | 16.45 | 17.95 | 17.20 | 15.50 | % | 0.06 | 3 | 0 | 0.53 | 0.50 | 0.01 | -0.26 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 285.00 | 14.50 | 17.15 | 15.83 | 15.00 | -0.55 | -3.54% | 0.06 | 4 | 5 | 0.54 | 0.46 | 0.01 | -0.25 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 290.00 | 12.65 | 13.35 | 13.00 | 12.66 | -1.14 | -8.27% | 0.04 | 111 | 11 | 0.53 | 0.42 | 0.01 | -0.25 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 295.00 | 10.95 | 11.75 | 11.35 | 11.30 | % | 0.04 | 2 | 0 | 0.53 | 0.38 | 0.01 | -0.24 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 300.00 | 9.45 | 12.00 | 10.73 | 10.55 | +0.30 | +2.93% | 0.04 | 10 | 12 | 0.53 | 0.34 | 0.01 | -0.23 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 305.00 | 7.85 | 8.80 | 8.33 | 8.42 | -0.40 | -4.54% | 0.03 | 2 | 3 | 0.52 | 0.30 | 0.01 | -0.22 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 310.00 | 7.00 | 9.20 | 8.10 | 7.25 | % | 0.03 | 10 | 0 | 0.56 | 0.27 | 0.01 | -0.21 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 315.00 | 5.55 | 7.00 | 6.28 | 6.30 | % | 0.02 | 10 | 0 | 0.53 | 0.24 | 0.01 | -0.20 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 320.00 | 5.00 | 5.55 | 5.28 | 4.10 | -1.31 | -24.22% | 0.02 | 1 | 6 | 0.53 | 0.21 | 0.01 | -0.18 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 325.00 | 3.95 | 4.60 | 4.28 | 4.15 | % | 0.01 | 4 | 0 | 0.52 | 0.19 | 0.01 | -0.17 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 330.00 | 1.79 | 5.85 | 3.82 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.16 | 0.01 | -0.15 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 335.00 | 1.18 | 5.25 | 3.22 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.14 | 9/2/2025 3:59:58 PM EST | |||
| 340.00 | 0.67 | 4.75 | 2.71 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.12 | 0.00 | -0.13 | 8/28/2025 | 9/2/2025 3:59:58 PM EST |
| 345.00 | 0.31 | 4.35 | 2.33 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.12 | 9/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.09 | 9/2/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | 1.74 | % | 0.00 | 4 | 0 | 0.54 | -0.06 | 0.00 | -0.11 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 215.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.12 | 9/2/2025 3:59:58 PM EST | |||
| 220.00 | 2.06 | 4.45 | 3.26 | 2.40 | % | 0.01 | 1 | 0 | 0.58 | -0.09 | 0.00 | -0.14 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 225.00 | 1.02 | 3.60 | 2.31 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.15 | 9/2/2025 3:59:58 PM EST | |||
| 230.00 | 1.78 | 5.65 | 3.72 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | -0.14 | 0.00 | -0.17 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 235.00 | 4.10 | 5.25 | 4.68 | 4.95 | +0.75 | +17.86% | 0.02 | 12 | 2 | 0.56 | -0.16 | 0.00 | -0.18 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 240.00 | 4.90 | 7.60 | 6.25 | 6.20 | +0.99 | +19.01% | 0.03 | 2 | 6 | 0.58 | -0.19 | 0.01 | -0.20 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 245.00 | 6.55 | 7.55 | 7.05 | 6.77 | % | 0.03 | 4 | 0 | 0.56 | -0.22 | 0.01 | -0.21 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 250.00 | 7.90 | 9.05 | 8.48 | 8.50 | +0.69 | +8.84% | 0.03 | 9 | 8 | 0.56 | -0.26 | 0.01 | -0.22 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 255.00 | 9.05 | 10.60 | 9.83 | 11.13 | +2.33 | +26.48% | 0.04 | 1 | 2 | 0.54 | -0.29 | 0.01 | -0.24 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 260.00 | 10.80 | 12.30 | 11.55 | 13.13 | +2.71 | +26.01% | 0.04 | 1 | 2 | 0.54 | -0.33 | 0.01 | -0.24 | 9/2/2025 | 9/2/2025 3:59:58 PM EST |
| 265.00 | 12.80 | 15.15 | 13.98 | 13.62 | % | 0.05 | 4 | 0 | 0.55 | -0.37 | 0.01 | -0.25 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 270.00 | 15.30 | 16.00 | 15.65 | 16.17 | % | 0.06 | 10 | 0 | 0.53 | -0.41 | 0.01 | -0.26 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 275.00 | 18.00 | 20.90 | 19.45 | 18.04 | % | 0.07 | 3 | 0 | 0.54 | -0.46 | 0.01 | -0.26 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 280.00 | 20.15 | 21.45 | 20.80 | % | 0.07 | 0 | 0 | 0.53 | -0.50 | 0.01 | -0.26 | 9/2/2025 3:59:58 PM EST | |||
| 285.00 | 23.40 | 26.50 | 24.95 | 24.70 | % | 0.09 | 1 | 0 | 0.55 | -0.54 | 0.01 | -0.25 | 9/2/2025 | 9/2/2025 3:59:58 PM EST | |
| 290.00 | 26.00 | 27.75 | 26.88 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.58 | 0.01 | -0.25 | 8/29/2025 | 9/2/2025 3:59:58 PM EST |
| 295.00 | 29.10 | 31.15 | 30.13 | % | 0.10 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.24 | 9/2/2025 3:59:58 PM EST | |||
| 300.00 | 32.40 | 34.70 | 33.55 | % | 0.11 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.23 | 9/2/2025 3:59:58 PM EST | |||
| 305.00 | 35.70 | 38.85 | 37.28 | % | 0.12 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.22 | 9/2/2025 3:59:58 PM EST | |||
| 310.00 | 39.65 | 42.35 | 41.00 | % | 0.13 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.21 | 9/2/2025 3:59:58 PM EST | |||
| 315.00 | 44.50 | 46.60 | 45.55 | % | 0.14 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.20 | 9/2/2025 3:59:58 PM EST | |||
| 320.00 | 47.65 | 51.45 | 49.55 | % | 0.15 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.18 | 9/2/2025 3:59:58 PM EST | |||
| 325.00 | 51.95 | 55.70 | 53.83 | % | 0.17 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.17 | 9/2/2025 3:59:58 PM EST | |||
| 330.00 | 56.30 | 59.95 | 58.13 | % | 0.18 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.15 | 9/2/2025 3:59:58 PM EST | |||
| 335.00 | 60.65 | 65.10 | 62.88 | % | 0.19 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.14 | 9/2/2025 3:59:58 PM EST | |||
| 340.00 | 65.20 | 69.55 | 67.38 | % | 0.20 | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.13 | 9/2/2025 3:59:58 PM EST | |||
| 345.00 | 69.50 | 74.45 | 71.98 | % | 0.21 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.12 | 9/2/2025 3:59:58 PM EST |