Options Chain for ZSCALER INC COM (ZS) - $188.76 as of 10/17/2024 10:23:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 97.70 | 101.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 92.65 | 96.05 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 87.30 | 91.05 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 82.70 | 86.05 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 77.80 | 81.05 | 81.55 | -0.43 | -0.53% | 3 | 2 | 1.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 115.00 | 72.80 | 76.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 67.80 | 71.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 62.90 | 66.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 57.85 | 61.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 52.85 | 56.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 47.90 | 51.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 42.95 | 46.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 38.15 | 41.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 33.00 | 36.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 28.35 | 31.40 | 37.02 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.99 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 23.70 | 26.55 | 32.19 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.97 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 21.20 | 23.10 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 19.30 | 20.70 | 23.16 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.93 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 16.80 | 18.15 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.10 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 13.65 | 15.45 | 21.65 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.87 | 0.02 | -0.12 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 177.50 | 11.90 | 14.10 | 19.56 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.02 | -0.14 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 10.70 | 11.30 | 11.98 | -2.80 | -18.95% | 1 | 34 | 0.34 | 0.77 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 182.50 | 8.05 | 9.90 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.71 | 0.03 | -0.17 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 7.35 | 8.15 | 7.85 | -2.18 | -21.74% | 7 | 35 | 0.36 | 0.64 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 187.50 | 5.80 | 6.20 | 7.87 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.57 | 0.03 | -0.19 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 4.60 | 4.90 | 5.10 | -1.90 | -27.15% | 20 | 104 | 0.34 | 0.49 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 192.50 | 3.45 | 4.05 | 4.27 | -1.46 | -25.48% | 11 | 2 | 0.33 | 0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 2.57 | 2.81 | 3.22 | -3.86 | -54.52% | 10 | 64 | 0.33 | 0.34 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 197.50 | 1.88 | 2.06 | 2.40 | -3.58 | -59.87% | 10 | 1 | 0.32 | 0.27 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 200.00 | 1.35 | 1.52 | 1.98 | -0.41 | -17.16% | 13 | 62 | 0.33 | 0.21 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 202.50 | 0.93 | 1.06 | 1.13 | -0.77 | -40.53% | 11 | 3 | 0.32 | 0.16 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 0.65 | 0.76 | 0.75 | -0.52 | -40.95% | 14 | 45 | 0.33 | 0.12 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 207.50 | 0.29 | 0.97 | 0.64 | -1.40 | -68.63% | 3 | 4 | 0.35 | 0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 0.30 | 0.55 | 0.53 | -0.08 | -13.12% | 4 | 89 | 0.35 | 0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 212.50 | 0.22 | 0.36 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.04 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 215.00 | 0.08 | 0.29 | 0.24 | -0.39 | -61.91% | 4 | 14 | 0.34 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 217.50 | 0.09 | 0.54 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 222.50 | 0.02 | 0.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 0.01 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.78 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 4:00:03 PM EST |
| 140.00 | 0.01 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:03 PM EST |
| 145.00 | 0.01 | 0.69 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 150.00 | 0.01 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 0.02 | 0.88 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.00 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 0.06 | 0.74 | 0.24 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.01 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 0.17 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.03 | 0.00 | -0.06 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 0.32 | 0.48 | 0.43 | % | 2 | 0 | 0.39 | -0.04 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 170.00 | 0.48 | 0.61 | 0.57 | +0.11 | +23.92% | 3 | 17 | 0.38 | -0.07 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 0.65 | 0.82 | 0.75 | % | 14 | 0 | 0.37 | -0.09 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 175.00 | 0.91 | 1.12 | 0.91 | +0.02 | +2.25% | 4 | 48 | 0.37 | -0.13 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 177.50 | 1.28 | 1.46 | 1.22 | +0.21 | +20.80% | 11 | 1 | 0.36 | -0.18 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 1.75 | 2.01 | 1.35 | -0.20 | -12.91% | 3 | 128 | 0.35 | -0.23 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 182.50 | 2.38 | 2.65 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.29 | 0.03 | -0.17 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 3.15 | 3.50 | 2.55 | -0.20 | -7.28% | 6 | 45 | 0.34 | -0.36 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 187.50 | 4.15 | 4.50 | % | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.19 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 5.35 | 5.70 | 5.00 | +0.80 | +19.05% | 4 | 52 | 0.33 | -0.51 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 192.50 | 6.80 | 8.10 | 5.55 | +0.21 | +3.94% | 3 | 21 | 0.33 | -0.59 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 8.35 | 9.00 | 7.95 | +1.02 | +14.72% | 17 | 23 | 0.34 | -0.66 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 197.50 | 9.55 | 10.90 | 5.75 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.73 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 200.00 | 12.05 | 12.55 | 12.00 | +4.60 | +62.17% | 2 | 8 | 0.32 | -0.79 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 202.50 | 13.90 | 14.70 | % | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.11 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 16.30 | 17.00 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.02 | -0.09 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 207.50 | 18.25 | 19.80 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.92 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 20.50 | 22.20 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 212.50 | 22.70 | 25.30 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 24.30 | 27.45 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 217.50 | 26.70 | 30.15 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 29.20 | 32.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 222.50 | 31.85 | 34.85 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 34.25 | 37.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 39.35 | 42.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 235.00 | 44.25 | 47.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 240.00 | 49.20 | 52.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 245.00 | 54.30 | 57.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 59.25 | 62.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 64.25 | 67.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 69.30 | 72.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |