Options Chain for ZSCALER INC COM (ZS) - $200.94 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.30 | 108.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 99.30 | 103.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 94.40 | 98.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 89.35 | 93.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 84.40 | 88.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 79.40 | 83.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 74.45 | 78.25 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 69.50 | 73.30 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 64.55 | 68.35 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 59.65 | 63.45 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 54.75 | 58.55 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.09 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 50.10 | 53.70 | % | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.12 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 45.95 | 48.10 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.13 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 41.40 | 43.50 | 49.93 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.92 | 0.00 | -0.17 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 36.75 | 38.95 | 45.22 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.90 | 0.01 | -0.20 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 31.65 | 34.30 | 35.57 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.87 | 0.01 | -0.23 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 27.85 | 30.10 | 31.25 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.83 | 0.01 | -0.27 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 177.50 | 25.65 | 28.05 | % | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.28 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 23.60 | 26.00 | 24.90 | 0.00 | 0.00% | 0 | 35 | 0.69 | 0.79 | 0.01 | -0.30 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 182.50 | 21.70 | 24.10 | % | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.31 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 20.55 | 22.25 | 28.40 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.73 | 0.01 | -0.33 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 187.50 | 18.65 | 20.55 | % | 0 | 0 | 0.74 | 0.71 | 0.01 | -0.34 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 17.15 | 18.90 | 17.94 | -2.41 | -11.85% | 4 | 51 | 0.74 | 0.68 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 192.50 | 15.85 | 17.25 | % | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.36 | 11/20/2024 3:59:50 PM EST | |||
| 195.00 | 14.75 | 15.70 | 15.09 | -0.91 | -5.69% | 1 | 117 | 0.71 | 0.61 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 197.50 | 12.85 | 14.35 | 13.75 | % | 1 | 0 | 0.72 | 0.58 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 200.00 | 11.55 | 13.00 | 12.70 | -1.55 | -10.88% | 37 | 100 | 0.72 | 0.55 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 202.50 | 10.55 | 11.90 | 11.50 | -0.88 | -7.11% | 6 | 2 | 0.72 | 0.51 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 9.30 | 10.70 | 9.53 | -2.33 | -19.65% | 44 | 146 | 0.72 | 0.48 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 207.50 | 8.25 | 9.70 | 9.15 | -0.91 | -9.05% | 9 | 3 | 0.72 | 0.45 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 8.25 | 8.70 | 7.68 | -1.65 | -17.69% | 114 | 145 | 0.72 | 0.42 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 212.50 | 7.10 | 7.85 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.38 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 6.10 | 7.00 | 6.15 | +0.30 | +5.13% | 40 | 88 | 0.71 | 0.35 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 217.50 | 5.50 | 6.30 | 6.87 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.33 | 0.01 | -0.34 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 220.00 | 4.95 | 5.55 | 5.35 | -0.85 | -13.71% | 6 | 156 | 0.71 | 0.30 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 222.50 | 3.95 | 5.00 | 4.15 | -0.35 | -7.78% | 1 | 2 | 0.71 | 0.27 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 225.00 | 3.85 | 4.35 | 3.65 | -0.95 | -20.66% | 48 | 141 | 0.71 | 0.25 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 230.00 | 2.72 | 3.35 | 2.77 | -1.08 | -28.06% | 12 | 105 | 0.69 | 0.20 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 235.00 | 2.04 | 2.94 | 2.28 | -0.59 | -20.56% | 7 | 67 | 0.71 | 0.16 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 240.00 | 1.66 | 2.34 | 1.90 | +0.12 | +6.75% | 6 | 233 | 0.72 | 0.13 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 245.00 | 1.05 | 1.76 | 1.25 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.10 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 250.00 | 0.82 | 1.43 | 1.11 | -0.19 | -14.62% | 38 | 62 | 0.72 | 0.08 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 255.00 | 0.61 | 1.12 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.06 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 260.00 | 0.54 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.05 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 265.00 | 0.19 | 0.97 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.04 | 0.00 | -0.08 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 270.00 | 0.12 | 0.76 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.03 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 275.00 | 0.07 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 280.00 | 0.03 | 0.83 | % | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.03 | 11/20/2024 3:59:50 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 | 0.56 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.56 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.56 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.56 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.57 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.62 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.68 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 0.01 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 0.03 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.13 | -0.01 | 0.00 | -0.04 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.20 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.02 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.14 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.03 | 0.00 | -0.09 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 0.21 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.05 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 0.44 | 1.45 | 0.66 | +0.13 | +24.53% | 2 | 42 | 0.84 | -0.06 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 0.95 | 1.40 | 1.08 | 0.00 | 0.00% | 0 | 52 | 0.80 | -0.08 | 0.00 | -0.17 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 0.95 | 1.80 | 1.50 | -0.03 | -1.97% | 4 | 31 | 0.75 | -0.10 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 1.84 | 2.34 | 2.06 | +0.39 | +23.36% | 14 | 357 | 0.75 | -0.13 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 2.58 | 3.15 | 2.81 | +0.41 | +17.09% | 3 | 69 | 0.74 | -0.17 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 177.50 | 2.70 | 4.20 | 3.41 | -0.09 | -2.58% | 5 | 1 | 0.74 | -0.19 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 2.94 | 4.25 | 3.95 | +0.55 | +16.18% | 41 | 45 | 0.74 | -0.21 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 182.50 | 4.50 | 4.95 | 4.11 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.24 | 0.01 | -0.31 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 5.25 | 5.60 | 5.47 | +0.74 | +15.65% | 206 | 46 | 0.73 | -0.27 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 187.50 | 5.95 | 6.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.29 | 0.01 | -0.34 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 6.55 | 7.25 | 7.39 | +1.57 | +26.98% | 6 | 141 | 0.71 | -0.32 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 192.50 | 7.75 | 8.20 | 7.45 | +0.90 | +13.74% | 22 | 6 | 0.72 | -0.36 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 8.70 | 9.30 | 8.30 | +0.80 | +10.67% | 9 | 97 | 0.73 | -0.39 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 197.50 | 9.65 | 10.40 | 10.20 | % | 9 | 0 | 0.72 | -0.42 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 200.00 | 11.20 | 11.60 | 11.40 | +0.20 | +1.79% | 10 | 76 | 0.72 | -0.45 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 202.50 | 12.50 | 12.90 | 11.95 | +0.65 | +5.76% | 3 | 16 | 0.72 | -0.49 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 13.50 | 14.35 | 12.73 | +0.55 | +4.52% | 3 | 139 | 0.72 | -0.52 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 207.50 | 14.35 | 16.05 | 13.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.55 | 0.01 | -0.37 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 16.90 | 18.00 | 17.17 | +0.23 | +1.36% | 1 | 66 | 0.74 | -0.58 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 212.50 | 18.35 | 19.25 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.62 | 0.01 | -0.36 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 20.05 | 20.90 | 20.54 | 0.00 | 0.00% | 0 | 27 | 0.72 | -0.65 | 0.01 | -0.35 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 217.50 | 21.85 | 22.75 | % | 0 | 0 | 0.72 | -0.67 | 0.01 | -0.34 | 11/20/2024 3:59:50 PM EST | |||
| 220.00 | 22.45 | 24.70 | 17.98 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.70 | 0.01 | -0.32 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 222.50 | 25.65 | 26.65 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.73 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 225.00 | 26.60 | 28.70 | 26.21 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.75 | 0.01 | -0.29 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 230.00 | 31.55 | 32.75 | 30.85 | +0.66 | +2.19% | 1 | 4 | 0.73 | -0.80 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 235.00 | 34.70 | 36.95 | % | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.23 | 11/20/2024 3:59:50 PM EST | |||
| 240.00 | 38.75 | 41.55 | % | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.20 | 11/20/2024 3:59:50 PM EST | |||
| 245.00 | 43.15 | 46.05 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.17 | 11/20/2024 3:59:50 PM EST | |||
| 250.00 | 48.35 | 51.25 | % | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.14 | 11/20/2024 3:59:50 PM EST | |||
| 255.00 | 53.40 | 55.70 | % | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 260.00 | 57.35 | 61.15 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.09 | 11/20/2024 3:59:50 PM EST | |||
| 265.00 | 62.20 | 65.95 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 270.00 | 67.15 | 70.95 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 275.00 | 72.15 | 75.95 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 280.00 | 77.10 | 80.90 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 285.00 | 82.05 | 85.95 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST |