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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 99.60 | 103.35 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 94.65 | 98.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 89.75 | 93.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 84.75 | 88.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 79.80 | 83.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 74.90 | 78.60 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 70.00 | 73.75 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 65.10 | 68.85 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 60.30 | 64.05 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 55.50 | 59.25 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 51.55 | 54.25 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 46.30 | 49.15 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.09 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 42.30 | 45.35 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.10 | 11/20/2024 3:59:50 PM EST | |||
| 165.00 | 38.00 | 41.00 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.12 | 11/20/2024 3:59:50 PM EST | |||
| 170.00 | 33.95 | 35.85 | % | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.14 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 29.95 | 31.70 | % | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.15 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 25.95 | 27.95 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.77 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 22.70 | 24.35 | 23.05 | -0.46 | -1.96% | 3 | 12 | 0.55 | 0.72 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 19.40 | 21.05 | 21.77 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.67 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 16.65 | 18.05 | 17.85 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.61 | 0.01 | -0.19 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 200.00 | 14.10 | 15.00 | 14.45 | -2.29 | -13.68% | 5 | 24 | 0.54 | 0.56 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 11.75 | 12.85 | 13.75 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.50 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 9.65 | 10.85 | 9.90 | -0.30 | -2.95% | 4 | 80 | 0.54 | 0.44 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 7.90 | 9.05 | 8.17 | -0.88 | -9.73% | 1 | 12 | 0.54 | 0.39 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 220.00 | 6.40 | 7.40 | 5.75 | -1.65 | -22.30% | 3 | 17 | 0.53 | 0.33 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 225.00 | 5.10 | 6.10 | 5.45 | +0.28 | +5.42% | 3 | 44 | 0.53 | 0.29 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 230.00 | 4.15 | 5.15 | 5.37 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.24 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 235.00 | 3.25 | 4.10 | 3.51 | 0.00 | 0.00% | 0 | 1,634 | 0.53 | 0.21 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 240.00 | 2.54 | 3.20 | 2.84 | +0.14 | +5.19% | 4 | 43 | 0.53 | 0.17 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 245.00 | 2.00 | 2.78 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.15 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 250.00 | 1.59 | 2.32 | 2.20 | 0.00 | 0.00% | 0 | 106 | 0.54 | 0.12 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 255.00 | 1.00 | 2.04 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.10 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 2.16 | % | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.04 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.07 | 0.00 | -0.06 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 2.01 | % | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.87 | % | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.76 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 285.00 | 0.00 | 1.68 | % | 0 | 0 | 0.73 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.82 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.41 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.24 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.49 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.54 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.98 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.12 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.31 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.59 | % | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 0.93 | 2.23 | 1.76 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.07 | 0.00 | -0.09 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 1.26 | 2.89 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.09 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 2.02 | 2.82 | 2.13 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.12 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 2.69 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.15 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 3.65 | 4.85 | 4.05 | +0.30 | +8.00% | 2 | 12 | 0.58 | -0.19 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 4.85 | 5.75 | 4.58 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.23 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 6.15 | 7.15 | 7.05 | +1.25 | +21.56% | 1 | 14 | 0.55 | -0.28 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 7.95 | 8.95 | 9.00 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.33 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 9.90 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.39 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 200.00 | 12.20 | 13.55 | 13.36 | +2.11 | +18.76% | 2 | 4 | 0.54 | -0.44 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 14.90 | 16.15 | 14.32 | +0.03 | +0.21% | 1 | 14 | 0.54 | -0.50 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 17.75 | 19.30 | 13.95 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.56 | 0.01 | -0.19 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 21.10 | 22.40 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.18 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 220.00 | 24.30 | 26.00 | % | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.17 | 11/20/2024 3:59:50 PM EST | |||
| 225.00 | 28.00 | 29.85 | % | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.16 | 11/20/2024 3:59:50 PM EST | |||
| 230.00 | 31.85 | 33.75 | % | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.15 | 11/20/2024 3:59:50 PM EST | |||
| 235.00 | 36.15 | 38.05 | % | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.13 | 11/20/2024 3:59:50 PM EST | |||
| 240.00 | 40.30 | 42.35 | % | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.12 | 11/20/2024 3:59:50 PM EST | |||
| 245.00 | 44.75 | 46.75 | % | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 250.00 | 48.75 | 51.95 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.10 | 11/20/2024 3:59:50 PM EST | |||
| 255.00 | 53.40 | 56.80 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 260.00 | 57.85 | 61.45 | % | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 265.00 | 62.50 | 66.25 | % | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 270.00 | 67.80 | 71.10 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 275.00 | 72.70 | 75.95 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 280.00 | 77.65 | 80.90 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 285.00 | 82.05 | 85.80 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST |