Options Chain for ZSCALER INC COM (ZS) - $268.25 as of 9/5/2025 3:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 113.30 | 116.25 | 114.78 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 165.00 | 108.30 | 111.25 | 109.78 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 170.00 | 103.30 | 106.55 | 104.93 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 175.00 | 98.50 | 101.60 | 100.05 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 180.00 | 93.55 | 96.65 | 95.10 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 185.00 | 88.50 | 91.65 | 90.08 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 190.00 | 83.60 | 86.80 | 85.20 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 195.00 | 78.70 | 81.90 | 80.30 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 200.00 | 73.75 | 76.95 | 75.35 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 205.00 | 68.90 | 72.10 | 70.50 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 210.00 | 64.00 | 67.25 | 65.63 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 215.00 | 59.20 | 62.30 | 60.75 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 220.00 | 54.40 | 57.30 | 55.85 | 50.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.06 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 225.00 | 49.65 | 52.90 | 51.28 | % | 0.23 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 230.00 | 45.15 | 48.25 | 46.70 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 235.00 | 40.60 | 43.70 | 42.15 | % | 0.18 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 240.00 | 36.25 | 39.25 | 37.75 | % | 0.16 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 245.00 | 31.95 | 34.95 | 33.45 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 250.00 | 27.85 | 30.95 | 29.40 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 255.00 | 24.35 | 27.05 | 25.70 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 260.00 | 21.30 | 23.30 | 22.30 | 20.85 | % | 0.09 | 5 | 0 | 0.33 | 0.71 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 265.00 | 17.80 | 20.00 | 18.90 | 17.25 | +0.05 | +0.30% | 0.07 | 1 | 1 | 0.33 | 0.65 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 270.00 | 14.80 | 17.05 | 15.93 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.59 | 0.01 | -0.15 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 275.00 | 12.35 | 14.40 | 13.38 | 11.55 | +0.98 | +9.28% | 0.05 | 1 | 2 | 0.32 | 0.53 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 280.00 | 10.20 | 11.90 | 11.05 | 8.90 | +0.59 | +7.10% | 0.04 | 1 | 1 | 0.32 | 0.47 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 285.00 | 7.95 | 10.00 | 8.98 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.01 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 290.00 | 6.25 | 8.10 | 7.18 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.01 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 295.00 | 4.85 | 6.65 | 5.75 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 300.00 | 2.84 | 5.30 | 4.07 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.24 | 0.01 | -0.10 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 305.00 | 2.83 | 4.25 | 3.54 | 3.25 | +0.78 | +31.58% | 0.01 | 4 | 4 | 0.31 | 0.20 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 310.00 | 0.85 | 3.40 | 2.13 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.01 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 315.00 | 1.25 | 2.91 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 220.00 | 0.01 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 230.00 | 0.85 | 2.43 | 1.64 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 235.00 | 1.41 | 2.84 | 2.13 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 240.00 | 1.99 | 3.15 | 2.57 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 245.00 | 2.26 | 3.95 | 3.11 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 250.00 | 3.60 | 5.05 | 4.33 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.01 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 255.00 | 4.65 | 6.30 | 5.48 | 6.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.24 | 0.01 | -0.13 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 260.00 | 6.05 | 7.65 | 6.85 | 8.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.29 | 0.01 | -0.14 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 265.00 | 7.70 | 9.35 | 8.53 | 10.22 | -0.65 | -5.98% | 0.03 | 1 | 1 | 0.34 | -0.35 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 270.00 | 9.65 | 11.65 | 10.65 | 13.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.41 | 0.01 | -0.15 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 275.00 | 11.90 | 13.80 | 12.85 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 280.00 | 14.40 | 16.55 | 15.48 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 285.00 | 17.45 | 19.95 | 18.70 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.01 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 290.00 | 20.55 | 23.35 | 21.95 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.01 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 295.00 | 23.80 | 27.00 | 25.40 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 300.00 | 28.10 | 30.75 | 29.43 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 305.00 | 31.90 | 35.10 | 33.50 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 310.00 | 36.50 | 39.40 | 37.95 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 315.00 | 40.45 | 43.85 | 42.15 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 320.00 | 45.20 | 48.45 | 46.83 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 325.00 | 49.85 | 53.20 | 51.53 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 330.00 | 54.75 | 58.05 | 56.40 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 335.00 | 59.65 | 62.90 | 61.28 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 340.00 | 63.90 | 67.90 | 65.90 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 345.00 | 70.10 | 72.80 | 71.45 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 350.00 | 75.05 | 77.80 | 76.43 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 355.00 | 80.10 | 82.80 | 81.45 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 360.00 | 85.10 | 87.80 | 86.45 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 365.00 | 90.05 | 92.80 | 91.43 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 370.00 | 95.05 | 97.85 | 96.45 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 375.00 | 100.15 | 102.80 | 101.48 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 380.00 | 104.70 | 107.80 | 106.25 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 385.00 | 110.10 | 112.80 | 111.45 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 390.00 | 114.40 | 117.85 | 116.13 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 395.00 | 119.70 | 122.85 | 121.28 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 400.00 | 125.05 | 127.80 | 126.43 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST |