Options Chain for ZSCALER INC COM (ZS) - $187.96 as of 10/22/2024 1:48:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.35 | 94.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 100.00 | 86.40 | 89.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 105.00 | 81.45 | 84.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 110.00 | 76.50 | 79.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 115.00 | 71.55 | 74.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 120.00 | 66.65 | 68.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 125.00 | 61.70 | 64.10 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 130.00 | 56.90 | 59.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 135.00 | 51.90 | 54.65 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 140.00 | 47.05 | 49.85 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 145.00 | 42.85 | 44.75 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 150.00 | 37.95 | 39.95 | 50.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.07 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 155.00 | 33.35 | 35.70 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 160.00 | 28.70 | 31.25 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 165.00 | 24.55 | 27.00 | % | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.11 | 10/22/2024 12:59:06 PM EST | |||
| 170.00 | 21.30 | 23.05 | 25.89 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.78 | 0.01 | -0.12 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 175.00 | 17.75 | 18.75 | 20.21 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.72 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 180.00 | 14.40 | 15.85 | 17.80 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.65 | 0.01 | -0.14 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 185.00 | 11.40 | 12.65 | 21.91 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.57 | 0.02 | -0.15 | 10/11/2024 | 10/22/2024 12:59:06 PM EST |
| 190.00 | 8.85 | 9.90 | 11.53 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.50 | 0.02 | -0.15 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 195.00 | 6.70 | 7.50 | 6.70 | -0.84 | -11.15% | 1 | 24 | 0.41 | 0.42 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 200.00 | 5.00 | 5.85 | 5.37 | -1.62 | -23.18% | 1 | 14 | 0.41 | 0.35 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 205.00 | 3.65 | 4.35 | 3.77 | -0.69 | -15.48% | 1 | 10 | 0.41 | 0.29 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 210.00 | 2.68 | 3.35 | 3.29 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.23 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 215.00 | 1.98 | 2.46 | 2.09 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.19 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 220.00 | 1.31 | 2.66 | 3.69 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.15 | 0.01 | -0.08 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 225.00 | 0.00 | 2.37 | 1.24 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.11 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 230.00 | 0.00 | 2.14 | % | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 235.00 | 0.58 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.07 | 0.01 | -0.05 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 240.00 | 0.00 | 1.54 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.05 | 0.00 | -0.04 | 10/11/2024 | 10/22/2024 12:59:06 PM EST |
| 245.00 | 0.00 | 1.64 | % | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 250.00 | 0.00 | 1.37 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 255.00 | 0.00 | 1.28 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 100.00 | 0.00 | 1.38 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 110.00 | 0.00 | 0.76 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 130.00 | 0.00 | 1.14 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 135.00 | 0.00 | 1.39 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 140.00 | 0.01 | 1.73 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 145.00 | 0.00 | 1.38 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.04 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 155.00 | 1.08 | 2.59 | 1.03 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.09 | 0.01 | -0.08 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 160.00 | 1.62 | 3.00 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.13 | 0.01 | -0.10 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 165.00 | 2.40 | 2.97 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.17 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 170.00 | 3.40 | 4.00 | 3.47 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.22 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 175.00 | 4.75 | 5.20 | 4.04 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.28 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 180.00 | 6.30 | 6.85 | 6.50 | +0.10 | +1.57% | 1 | 20 | 0.42 | -0.35 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 185.00 | 8.35 | 8.85 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.43 | 0.02 | -0.15 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 190.00 | 10.50 | 11.50 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.50 | 0.02 | -0.15 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 195.00 | 13.50 | 14.30 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.58 | 0.02 | -0.14 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 200.00 | 16.65 | 17.50 | % | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST | |||
| 205.00 | 20.25 | 21.25 | % | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.12 | 10/22/2024 12:59:06 PM EST | |||
| 210.00 | 24.25 | 25.50 | % | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.11 | 10/22/2024 12:59:06 PM EST | |||
| 215.00 | 27.90 | 30.45 | % | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 220.00 | 32.85 | 35.00 | % | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 225.00 | 37.00 | 39.60 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 230.00 | 42.25 | 44.25 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 235.00 | 47.00 | 49.30 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 240.00 | 51.50 | 54.55 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 10/22/2024 12:59:06 PM EST | |||
| 245.00 | 56.95 | 59.65 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 250.00 | 61.40 | 64.70 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 255.00 | 66.30 | 69.70 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 260.00 | 71.40 | 74.60 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST |