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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 117.40 | 120.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 112.45 | 115.65 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 107.30 | 110.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 102.40 | 105.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 97.65 | 100.95 | 89.30 | 0.00 | 0.00% | 0 | 24 | 1.04 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 92.80 | 96.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 88.25 | 91.10 | 99.00 | 0.00 | 0.00% | 0 | 62 | 0.93 | 0.99 | 0.00 | -0.02 | 12/12/2024 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 83.35 | 85.85 | 55.25 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.99 | 0.00 | -0.03 | 9/5/2024 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 78.65 | 80.95 | 67.08 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.99 | 0.00 | -0.03 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 72.95 | 76.55 | 59.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.04 | 12/27/2024 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 68.70 | 71.70 | 78.24 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.97 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 63.75 | 66.35 | 40.00 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.96 | 0.00 | -0.05 | 9/5/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 59.25 | 61.80 | 77.60 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.95 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 55.05 | 56.30 | 42.95 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.93 | 0.00 | -0.07 | 12/27/2024 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 50.45 | 52.55 | 49.93 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.92 | 0.00 | -0.08 | 12/18/2024 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 46.10 | 47.70 | 58.20 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.90 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 41.95 | 43.25 | 52.24 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.87 | 0.00 | -0.10 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 37.85 | 39.10 | 44.30 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.84 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 33.90 | 35.10 | 45.40 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.81 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 30.15 | 31.30 | 35.78 | 0.00 | 0.00% | 0 | 59 | 0.53 | 0.77 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 26.65 | 27.65 | 37.55 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.73 | 0.01 | -0.14 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 23.40 | 24.45 | 34.61 | 0.00 | 0.00% | 0 | 71 | 0.52 | 0.69 | 0.01 | -0.14 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 20.50 | 21.35 | 19.81 | -10.24 | -34.08% | 6 | 119 | 0.52 | 0.64 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 17.75 | 18.35 | 21.05 | +0.75 | +3.70% | 1 | 374 | 0.51 | 0.59 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 15.25 | 15.75 | 15.50 | -4.40 | -22.12% | 11 | 406 | 0.51 | 0.54 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 11.05 | 11.50 | 10.60 | -3.85 | -26.65% | 105 | 548 | 0.50 | 0.44 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 7.75 | 8.15 | 7.35 | -2.65 | -26.50% | 38 | 908 | 0.50 | 0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 5.30 | 5.50 | 5.21 | -1.61 | -23.61% | 19 | 529 | 0.49 | 0.26 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 3.50 | 3.75 | 3.47 | -1.63 | -31.97% | 7 | 751 | 0.49 | 0.19 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 2.29 | 2.51 | 2.20 | -1.12 | -33.74% | 3 | 647 | 0.49 | 0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 1.49 | 1.68 | 1.45 | -0.44 | -23.28% | 13 | 1,991 | 0.49 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.93 | 1.13 | 1.06 | -1.20 | -53.10% | 10 | 174 | 0.49 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 0.58 | 0.76 | 0.90 | 0.00 | 0.00% | 0 | 957 | 0.49 | 0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 0.34 | 0.52 | 0.94 | 0.00 | 0.00% | 0 | 355 | 0.49 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 0.20 | 0.37 | 0.26 | -0.53 | -67.09% | 16 | 104 | 0.49 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 0.10 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 0.03 | 0.23 | 0.60 | 0.00 | 0.00% | 0 | 128 | 0.50 | 0.01 | 0.00 | -0.01 | 12/18/2024 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.56 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 2.17 | 0.19 | 0.00 | 0.00% | 0 | 205 | 0.64 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 2.14 | 0.56 | 0.00 | 0.00% | 0 | 72 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 242 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.41 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.42 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.43 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.44 | 0.36 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.11 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 215 | 0.70 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.16 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 80 | 0.67 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.23 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.01 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.32 | 0.48 | 0.29 | 0.00 | 0.00% | 0 | 103 | 0.63 | -0.02 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.45 | 0.62 | 0.52 | 0.00 | 0.00% | 0 | 47 | 0.61 | -0.03 | 0.00 | -0.04 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.63 | 0.79 | 0.38 | 0.00 | 0.00% | 0 | 247 | 0.60 | -0.04 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.87 | 1.06 | 1.36 | 0.00 | 0.00% | 0 | 697 | 0.59 | -0.05 | 0.00 | -0.06 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 1.21 | 1.36 | 0.69 | 0.00 | 0.00% | 0 | 384 | 0.58 | -0.07 | 0.00 | -0.07 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 1.62 | 1.81 | 1.62 | +0.41 | +33.89% | 4 | 1,922 | 0.57 | -0.08 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 2.13 | 2.34 | 1.20 | 0.00 | 0.00% | 0 | 471 | 0.56 | -0.10 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 2.79 | 3.00 | 1.92 | 0.00 | 0.00% | 0 | 210 | 0.55 | -0.13 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 3.60 | 3.85 | 3.85 | +1.31 | +51.58% | 3 | 572 | 0.54 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 4.65 | 4.90 | 5.10 | +1.83 | +55.97% | 5 | 110 | 0.54 | -0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 5.85 | 6.15 | 6.23 | +1.48 | +31.16% | 13 | 414 | 0.53 | -0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 7.30 | 7.65 | 7.60 | +2.80 | +58.34% | 7 | 135 | 0.53 | -0.27 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 9.00 | 9.30 | 7.65 | 0.00 | 0.00% | 0 | 398 | 0.52 | -0.31 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 10.90 | 11.25 | 11.30 | +1.67 | +17.35% | 15 | 171 | 0.52 | -0.36 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 13.10 | 13.55 | 10.70 | +0.35 | +3.39% | 2 | 337 | 0.51 | -0.41 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 15.55 | 16.10 | 14.88 | +5.18 | +53.41% | 1 | 407 | 0.51 | -0.46 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 21.05 | 21.90 | 21.85 | +4.74 | +27.71% | 622 | 578 | 0.50 | -0.56 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 27.70 | 28.70 | 25.16 | +6.09 | +31.94% | 10 | 169 | 0.49 | -0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 35.35 | 36.35 | 32.34 | +8.39 | +35.04% | 5 | 225 | 0.49 | -0.74 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 43.60 | 44.75 | 44.58 | +6.98 | +18.57% | 1 | 480 | 0.49 | -0.81 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 52.35 | 53.60 | 63.50 | 0.00 | 0.00% | 0 | 124 | 0.49 | -0.86 | 0.01 | -0.08 | 12/20/2024 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 61.25 | 63.35 | 57.00 | +1.32 | +2.38% | 1 | 725 | 0.46 | -0.90 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 70.75 | 73.00 | 55.55 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 2/20/2024 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 80.20 | 82.95 | 72.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 12/2/2024 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 89.65 | 93.50 | 97.23 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 7/1/2024 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 99.80 | 103.30 | 100.95 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 2/21/2024 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 109.80 | 113.45 | 94.75 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 120.10 | 123.45 | 116.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/16/2024 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 129.75 | 133.45 | 97.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/13/2024 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 139.95 | 143.45 | 121.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 150.00 | 153.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 360.00 | 160.10 | 163.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 370.00 | 170.10 | 173.30 | 167.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 2/21/2025 4:00:05 PM EST |