Options Chain for ZSCALER INC COM (ZS) - $198.56 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.10 | 89.95 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 81.85 | 85.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 76.85 | 80.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 71.85 | 75.65 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 67.00 | 70.65 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 62.35 | 65.10 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 57.10 | 60.85 | 59.37 | % | 5 | 0 | 1.15 | 0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 145.00 | 52.55 | 55.35 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 47.75 | 50.55 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 43.10 | 46.00 | % | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.16 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 38.60 | 41.40 | % | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.20 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 34.25 | 36.05 | % | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.24 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 29.50 | 31.95 | 32.60 | % | 25 | 0 | 0.75 | 0.85 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 175.00 | 27.05 | 27.65 | % | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.32 | 2/21/2025 4:00:05 PM EST | |||
| 180.00 | 23.35 | 25.10 | 28.00 | -0.68 | -2.38% | 3 | 27 | 0.84 | 0.76 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 19.80 | 20.35 | 24.00 | -7.10 | -22.83% | 4 | 29 | 0.80 | 0.70 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 18.10 | 18.65 | % | 0 | 0 | 0.79 | 0.68 | 0.01 | -0.41 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 16.60 | 17.10 | 16.90 | -2.65 | -13.56% | 1 | 5 | 0.79 | 0.64 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 15.35 | 15.65 | 20.55 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.61 | 0.01 | -0.43 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 14.00 | 14.55 | 13.80 | -3.10 | -18.35% | 10 | 22 | 0.80 | 0.58 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 12.65 | 12.95 | 12.29 | -3.99 | -24.51% | 53 | 1 | 0.79 | 0.55 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 11.40 | 11.80 | 11.70 | -2.44 | -17.26% | 214 | 79 | 0.78 | 0.51 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 10.30 | 10.65 | 10.10 | -3.50 | -25.74% | 13 | 17 | 0.78 | 0.48 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 9.25 | 9.50 | 8.91 | -4.64 | -34.25% | 42 | 149 | 0.78 | 0.45 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 8.25 | 8.55 | 8.05 | -3.80 | -32.07% | 13 | 26 | 0.77 | 0.42 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 7.35 | 7.65 | 7.14 | -4.13 | -36.65% | 82 | 237 | 0.77 | 0.38 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 6.55 | 6.80 | 6.10 | -2.57 | -29.65% | 3 | 26 | 0.77 | 0.35 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 5.80 | 6.00 | 5.60 | -2.79 | -33.26% | 66 | 171 | 0.77 | 0.32 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 217.50 | 5.00 | 5.35 | 6.55 | -1.34 | -16.99% | 2 | 13 | 0.76 | 0.30 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 4.50 | 4.70 | 4.45 | -1.65 | -27.05% | 23 | 454 | 0.76 | 0.27 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 222.50 | 3.95 | 4.20 | 4.41 | -0.59 | -11.80% | 2 | 8 | 0.76 | 0.24 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 3.45 | 3.60 | 3.35 | -2.15 | -39.10% | 34 | 319 | 0.76 | 0.22 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 227.50 | 3.00 | 3.15 | 2.78 | -1.23 | -30.68% | 7 | 3 | 0.75 | 0.20 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 2.60 | 2.75 | 2.40 | -1.48 | -38.15% | 16 | 289 | 0.75 | 0.18 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 232.50 | 2.24 | 2.38 | 2.33 | -1.02 | -30.45% | 1 | 4 | 0.75 | 0.16 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 1.95 | 2.07 | 1.90 | -1.25 | -39.69% | 16 | 106 | 0.75 | 0.14 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 237.50 | 1.68 | 1.81 | % | 0 | 0 | 0.75 | 0.12 | 0.01 | -0.21 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 1.43 | 1.60 | 1.55 | -0.68 | -30.50% | 70 | 154 | 0.75 | 0.11 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 1.05 | 1.17 | 0.95 | -0.73 | -43.46% | 4 | 71 | 0.75 | 0.08 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.66 | 0.86 | 0.70 | -0.50 | -41.67% | 11 | 90 | 0.74 | 0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 0.56 | 0.64 | 1.04 | 0.00 | 0.00% | 0 | 43 | 0.75 | 0.05 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.29 | 0.51 | 1.36 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.04 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 0.16 | 0.41 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.03 | 0.00 | -0.06 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.08 | 0.33 | 0.76 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.02 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 0.02 | 0.28 | 0.54 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.02 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.01 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.36 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.39 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.02 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.06 | 0.30 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.12 | 0.31 | 0.19 | -0.02 | -9.53% | 2 | 1 | 0.95 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.21 | 0.45 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.33 | 0.57 | 0.40 | +0.14 | +53.85% | 6 | 4 | 0.90 | -0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.51 | 0.75 | 0.56 | +0.15 | +36.59% | 5 | 12 | 0.88 | -0.05 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.87 | 0.98 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.06 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 1.19 | 1.38 | 1.01 | +0.21 | +26.25% | 13 | 26 | 0.84 | -0.09 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 1.75 | 1.90 | 1.71 | +0.71 | +71.00% | 12 | 52 | 0.83 | -0.11 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 2.51 | 2.62 | 2.41 | +0.78 | +47.86% | 5 | 74 | 0.82 | -0.15 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 3.45 | 3.65 | 3.67 | +1.47 | +66.82% | 40 | 116 | 0.81 | -0.19 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 4.65 | 4.85 | 5.00 | +1.65 | +49.26% | 19 | 61 | 0.80 | -0.24 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 6.15 | 6.35 | 6.48 | +1.64 | +33.89% | 21 | 111 | 0.79 | -0.30 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 187.50 | 7.00 | 7.25 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.32 | 0.01 | -0.41 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 7.95 | 8.20 | 8.30 | +2.90 | +53.71% | 15 | 212 | 0.79 | -0.36 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 192.50 | 8.95 | 9.20 | 6.61 | -0.73 | -9.95% | 1 | 22 | 0.78 | -0.39 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 10.10 | 10.35 | 10.50 | +2.70 | +34.62% | 35 | 105 | 0.78 | -0.42 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 197.50 | 11.25 | 11.60 | 11.81 | +2.46 | +26.31% | 19 | 2 | 0.78 | -0.45 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 12.55 | 12.80 | 12.77 | +3.62 | +39.57% | 50 | 78 | 0.77 | -0.49 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 202.50 | 13.90 | 14.20 | 14.25 | +2.51 | +21.38% | 50 | 10 | 0.77 | -0.52 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 205.00 | 15.30 | 15.65 | 15.97 | +3.48 | +27.87% | 25 | 68 | 0.77 | -0.55 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 207.50 | 16.85 | 17.20 | 17.40 | +4.80 | +38.10% | 15 | 20 | 0.77 | -0.58 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 18.40 | 18.80 | 19.02 | +5.47 | +40.37% | 14 | 112 | 0.76 | -0.62 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 212.50 | 19.10 | 20.50 | 21.00 | +9.20 | +77.97% | 4 | 5 | 0.76 | -0.65 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 21.85 | 22.20 | 22.33 | +5.72 | +34.44% | 42 | 301 | 0.76 | -0.68 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 217.50 | 23.55 | 24.05 | 24.65 | +6.80 | +38.10% | 2 | 3 | 0.75 | -0.70 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 25.55 | 25.95 | 16.70 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.73 | 0.01 | -0.34 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 222.50 | 26.75 | 27.85 | 17.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.76 | 0.01 | -0.32 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 29.30 | 29.95 | 24.85 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.78 | 0.01 | -0.30 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 227.50 | 30.10 | 31.95 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.80 | 0.01 | -0.28 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 32.10 | 34.10 | 30.10 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.82 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 232.50 | 34.45 | 36.30 | 25.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.84 | 0.01 | -0.25 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 36.20 | 38.50 | % | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.23 | 2/21/2025 4:00:05 PM EST | |||
| 237.50 | 39.05 | 40.75 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.21 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 41.65 | 42.90 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.19 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 45.60 | 48.95 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.16 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 50.80 | 53.50 | % | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.13 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 55.10 | 58.70 | % | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.10 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 59.80 | 63.55 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.08 | 2/21/2025 4:00:05 PM EST | |||
| 265.00 | 64.70 | 68.50 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 69.25 | 73.95 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 75.30 | 78.10 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 79.75 | 83.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 285.00 | 84.70 | 89.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST |