Options Chain for ZSCALER INC COM (ZS) - $293.25 as of 10/8/2025 6:26:17 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 | 152.70 | 156.75 | 154.73 | % | 0.97 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 165.00 | 147.80 | 151.75 | 149.78 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 170.00 | 142.65 | 146.80 | 144.73 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 175.00 | 137.80 | 141.95 | 139.88 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 180.00 | 133.00 | 136.85 | 134.93 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 185.00 | 128.00 | 131.90 | 129.95 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 190.00 | 123.00 | 126.90 | 124.95 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 195.00 | 118.00 | 121.95 | 119.98 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 200.00 | 113.10 | 117.00 | 115.05 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 205.00 | 108.15 | 112.05 | 110.10 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/8/2025 4:00:04 PM EST | |||
| 210.00 | 103.20 | 107.10 | 105.15 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 215.00 | 98.30 | 102.30 | 100.30 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 220.00 | 93.35 | 97.25 | 95.30 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 225.00 | 88.45 | 92.30 | 90.38 | % | 0.40 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 230.00 | 83.50 | 87.45 | 85.48 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 235.00 | 78.75 | 82.30 | 80.53 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 10/8/2025 4:00:04 PM EST | |||
| 240.00 | 73.85 | 77.35 | 75.60 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 10/8/2025 4:00:04 PM EST | |||
| 245.00 | 69.35 | 72.55 | 70.95 | % | 0.29 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.08 | 10/8/2025 4:00:04 PM EST | |||
| 250.00 | 64.25 | 67.80 | 66.03 | % | 0.26 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.07 | 10/8/2025 4:00:04 PM EST | |||
| 255.00 | 59.85 | 63.15 | 61.50 | 41.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 260.00 | 55.20 | 58.60 | 56.90 | % | 0.22 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.11 | 10/8/2025 4:00:04 PM EST | |||
| 265.00 | 50.35 | 54.05 | 52.20 | % | 0.20 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.12 | 10/8/2025 4:00:04 PM EST | |||
| 270.00 | 45.95 | 49.55 | 47.75 | % | 0.18 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.13 | 10/8/2025 4:00:04 PM EST | |||
| 275.00 | 41.60 | 45.30 | 43.45 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.15 | 10/8/2025 4:00:04 PM EST | |||
| 280.00 | 37.40 | 41.05 | 39.23 | % | 0.14 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.16 | 10/8/2025 4:00:04 PM EST | |||
| 285.00 | 33.40 | 37.05 | 35.23 | 19.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.42 | 0.80 | 0.01 | -0.18 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 290.00 | 30.10 | 32.20 | 31.15 | 27.40 | +11.90 | +76.78% | 0.11 | 5 | 4 | 0.41 | 0.76 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 295.00 | 26.25 | 29.15 | 27.70 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.41 | 0.72 | 0.01 | -0.21 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 300.00 | 23.70 | 25.25 | 24.48 | 20.95 | +9.95 | +90.46% | 0.08 | 3 | 2 | 0.41 | 0.67 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 305.00 | 20.95 | 22.20 | 21.58 | 16.82 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.63 | 0.01 | -0.23 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 310.00 | 17.80 | 19.35 | 18.58 | 18.15 | +3.60 | +24.75% | 0.06 | 4 | 5 | 0.40 | 0.58 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 315.00 | 15.00 | 16.80 | 15.90 | % | 0.05 | 0 | 0 | 0.40 | 0.53 | 0.01 | -0.23 | 10/8/2025 4:00:04 PM EST | |||
| 320.00 | 12.90 | 14.50 | 13.70 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.48 | 0.01 | -0.23 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 325.00 | 10.85 | 12.40 | 11.63 | 9.55 | +5.40 | +130.12% | 0.04 | 3 | 4 | 0.40 | 0.43 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 330.00 | 8.95 | 10.50 | 9.73 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.01 | -0.22 | 10/8/2025 4:00:04 PM EST | |||
| 335.00 | 7.00 | 8.90 | 7.95 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.33 | 0.01 | -0.20 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 340.00 | 5.70 | 7.50 | 6.60 | 4.25 | % | 0.02 | 2 | 0 | 0.39 | 0.29 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 345.00 | 4.80 | 6.45 | 5.63 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.17 | 10/8/2025 4:00:04 PM EST | |||
| 350.00 | 3.35 | 5.55 | 4.45 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.01 | -0.16 | 10/8/2025 4:00:04 PM EST | |||
| 355.00 | 2.70 | 4.65 | 3.68 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.14 | 10/8/2025 4:00:04 PM EST | |||
| 360.00 | 1.57 | 3.95 | 2.76 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.12 | 10/8/2025 4:00:04 PM EST | |||
| 365.00 | 0.91 | 3.30 | 2.11 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.11 | 10/8/2025 4:00:04 PM EST | |||
| 370.00 | 1.91 | 2.69 | 2.30 | 2.24 | +1.32 | +143.48% | 0.01 | 8 | 8 | 0.40 | 0.10 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 375.00 | 0.78 | 2.51 | 1.65 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.08 | 10/8/2025 4:00:04 PM EST | |||
| 380.00 | 0.54 | 2.15 | 1.35 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.07 | 10/8/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.06 | 10/8/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.05 | 10/8/2025 4:00:04 PM EST | |||
| 395.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 10/8/2025 4:00:04 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/8/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 10/8/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.67 | 0.84 | 0.78 | % | 0.00 | 10 | 0 | 0.59 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 245.00 | 0.06 | 1.93 | 1.00 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.08 | 10/8/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | 0.90 | -2.35 | -72.31% | 0.01 | 3 | 2 | 0.61 | -0.04 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 255.00 | 0.44 | 2.13 | 1.29 | 0.99 | -2.90 | -74.55% | 0.01 | 2 | 3 | 0.43 | -0.06 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 260.00 | 0.52 | 2.69 | 1.61 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.07 | 0.00 | -0.11 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 265.00 | 1.58 | 2.78 | 2.18 | 2.37 | -0.03 | -1.25% | 0.01 | 10 | 3 | 0.44 | -0.09 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 270.00 | 1.96 | 3.20 | 2.58 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.11 | 0.00 | -0.13 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 275.00 | 1.65 | 4.05 | 2.85 | 7.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.14 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 280.00 | 3.30 | 4.75 | 4.03 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.17 | 0.01 | -0.16 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 285.00 | 4.20 | 5.65 | 4.93 | 5.50 | -6.69 | -54.89% | 0.02 | 35 | 1 | 0.41 | -0.20 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 290.00 | 5.65 | 6.80 | 6.23 | 6.76 | -7.41 | -52.30% | 0.02 | 4 | 10 | 0.41 | -0.24 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 295.00 | 6.80 | 8.50 | 7.65 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.01 | -0.21 | 10/8/2025 4:00:04 PM EST | |||
| 300.00 | 8.55 | 9.80 | 9.18 | % | 0.03 | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.22 | 10/8/2025 4:00:04 PM EST | |||
| 305.00 | 10.45 | 11.80 | 11.13 | 12.01 | -4.83 | -28.69% | 0.04 | 2 | 5 | 0.40 | -0.37 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 310.00 | 12.60 | 14.00 | 13.30 | 14.80 | -0.50 | -3.27% | 0.04 | 2 | 1 | 0.40 | -0.42 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 315.00 | 15.20 | 16.40 | 15.80 | 15.85 | % | 0.05 | 11 | 0 | 0.39 | -0.47 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 320.00 | 17.60 | 19.15 | 18.38 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.23 | 10/8/2025 4:00:04 PM EST | |||
| 325.00 | 20.50 | 22.00 | 21.25 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.22 | 10/8/2025 4:00:04 PM EST | |||
| 330.00 | 23.70 | 25.25 | 24.48 | % | 0.07 | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.22 | 10/8/2025 4:00:04 PM EST | |||
| 335.00 | 27.10 | 28.60 | 27.85 | % | 0.08 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.20 | 10/8/2025 4:00:04 PM EST | |||
| 340.00 | 29.90 | 32.45 | 31.18 | % | 0.09 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.19 | 10/8/2025 4:00:04 PM EST | |||
| 345.00 | 33.70 | 36.80 | 35.25 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.17 | 10/8/2025 4:00:04 PM EST | |||
| 350.00 | 37.65 | 41.25 | 39.45 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.16 | 10/8/2025 4:00:04 PM EST | |||
| 355.00 | 41.80 | 45.45 | 43.63 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.14 | 10/8/2025 4:00:04 PM EST | |||
| 360.00 | 46.25 | 49.80 | 48.03 | % | 0.13 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.12 | 10/8/2025 4:00:04 PM EST | |||
| 365.00 | 50.70 | 54.35 | 52.53 | % | 0.14 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.11 | 10/8/2025 4:00:04 PM EST | |||
| 370.00 | 55.45 | 58.55 | 57.00 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.09 | 10/8/2025 4:00:04 PM EST | |||
| 375.00 | 60.05 | 63.60 | 61.83 | % | 0.16 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.08 | 10/8/2025 4:00:04 PM EST | |||
| 380.00 | 64.80 | 68.40 | 66.60 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.07 | 10/8/2025 4:00:04 PM EST | |||
| 385.00 | 69.65 | 73.20 | 71.43 | % | 0.19 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.06 | 10/8/2025 4:00:04 PM EST | |||
| 390.00 | 74.20 | 78.25 | 76.23 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 10/8/2025 4:00:04 PM EST | |||
| 395.00 | 79.10 | 83.15 | 81.13 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 400.00 | 84.05 | 88.10 | 86.08 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 10/8/2025 4:00:04 PM EST |