Options Chain for ZSCALER INC COM (ZS) - $207.14 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 85.55 | 89.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 80.55 | 84.15 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 75.60 | 79.35 | 78.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 70.65 | 74.05 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 65.60 | 69.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 60.75 | 64.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 55.65 | 59.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 51.00 | 53.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 46.00 | 49.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 41.50 | 43.80 | 42.20 | % | 4 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 170.00 | 36.20 | 39.15 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 31.15 | 34.40 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 26.90 | 29.05 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 182.50 | 24.80 | 26.25 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 22.70 | 23.70 | 24.25 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.90 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 20.75 | 21.30 | 20.70 | % | 9 | 0 | 0.44 | 0.88 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 190.00 | 18.50 | 20.05 | 24.15 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.86 | 0.01 | -0.17 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 192.50 | 16.35 | 17.30 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.18 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 14.20 | 15.70 | 15.65 | 0.00 | 0.00% | 0 | 81 | 0.45 | 0.79 | 0.02 | -0.20 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 197.50 | 12.10 | 13.80 | 12.01 | -1.69 | -12.34% | 2 | 5 | 0.43 | 0.74 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 9.80 | 12.05 | 8.74 | -4.90 | -35.93% | 40 | 67 | 0.41 | 0.69 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 9.00 | 9.50 | 8.85 | -2.25 | -20.27% | 11 | 13 | 0.41 | 0.64 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 7.50 | 8.05 | 7.35 | -1.10 | -13.02% | 34 | 14 | 0.40 | 0.58 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 207.50 | 6.25 | 6.50 | 5.70 | -2.35 | -29.20% | 83 | 22 | 0.39 | 0.51 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 4.95 | 5.25 | 4.45 | -2.15 | -32.58% | 39 | 110 | 0.39 | 0.45 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 212.50 | 3.85 | 4.20 | 3.70 | -1.30 | -26.00% | 20 | 7 | 0.38 | 0.39 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 2.54 | 3.30 | 2.75 | -1.45 | -34.53% | 22 | 72 | 0.36 | 0.33 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 217.50 | 2.34 | 2.53 | 2.07 | -0.98 | -32.14% | 4 | 33 | 0.37 | 0.27 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 1.70 | 1.97 | 1.59 | -0.71 | -30.87% | 13 | 49 | 0.37 | 0.22 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 222.50 | 0.65 | 1.53 | 1.11 | -0.05 | -4.31% | 4 | 118 | 0.34 | 0.18 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 0.57 | 1.14 | 0.81 | -0.91 | -52.91% | 4 | 110 | 0.35 | 0.14 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 227.50 | 0.56 | 0.79 | 0.57 | -0.44 | -43.57% | 2 | 88 | 0.36 | 0.11 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.26 | 0.62 | 0.36 | -0.09 | -20.00% | 3 | 149 | 0.35 | 0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 232.50 | 0.00 | 0.64 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.59 | 0.17 | -0.24 | -58.54% | 1 | 135 | 0.37 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.70 | 0.07 | -0.18 | -72.00% | 1 | 7 | 0.42 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 0.71 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.64 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.59 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.57 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.56 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 0.56 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.58 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.59 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.61 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.62 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.01 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.01 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.01 | 0.49 | 0.12 | -0.99 | -89.19% | 10 | 4 | 0.58 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.56 | 0.31 | +0.22 | +244.45% | 296 | 18 | 0.56 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.87 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.04 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.22 | 0.88 | 0.33 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.06 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 182.50 | 0.42 | 1.02 | % | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 0.70 | 1.17 | 0.90 | +0.39 | +76.48% | 5 | 56 | 0.47 | -0.10 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 0.88 | 1.56 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.12 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 1.07 | 1.48 | 0.89 | 0.00 | 0.00% | 0 | 74 | 0.43 | -0.14 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 192.50 | 1.47 | 1.84 | 1.96 | +0.77 | +64.71% | 1 | 5 | 0.42 | -0.18 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 1.91 | 2.36 | 2.42 | +1.14 | +89.07% | 1 | 82 | 0.42 | -0.21 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 197.50 | 2.59 | 2.81 | 3.10 | +1.60 | +106.67% | 2 | 54 | 0.41 | -0.26 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 2.88 | 4.10 | 3.67 | +1.47 | +66.82% | 23 | 34 | 0.44 | -0.31 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 4.10 | 4.30 | 4.61 | +1.63 | +54.70% | 5 | 30 | 0.40 | -0.36 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 4.60 | 5.30 | 5.60 | +1.35 | +31.77% | 91 | 24 | 0.37 | -0.42 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 207.50 | 6.15 | 6.45 | 6.65 | +1.65 | +33.00% | 10 | 8 | 0.39 | -0.49 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 6.95 | 8.60 | 7.68 | +1.29 | +20.19% | 26 | 18 | 0.38 | -0.55 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 212.50 | 8.90 | 10.15 | 8.88 | +1.73 | +24.20% | 8 | 14 | 0.38 | -0.61 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 10.40 | 10.90 | 8.35 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.67 | 0.02 | -0.20 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 217.50 | 12.20 | 13.65 | 9.05 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.73 | 0.02 | -0.18 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 13.75 | 14.60 | 10.15 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.78 | 0.02 | -0.16 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 222.50 | 16.10 | 16.65 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.82 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 18.05 | 18.95 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 227.50 | 20.20 | 21.40 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 22.40 | 23.85 | 25.36 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.92 | 0.01 | -0.07 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 232.50 | 24.35 | 26.70 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 27.30 | 29.00 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 31.60 | 34.50 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 245.00 | 36.35 | 39.65 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 41.40 | 44.55 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 46.35 | 49.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 51.35 | 54.65 | 67.91 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 265.00 | 56.35 | 59.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 61.35 | 64.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 66.35 | 69.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 71.35 | 74.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 76.35 | 79.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |