Options Chain for ZSCALER INC COM (ZS) - $174.67 as of 4/7/2025 12:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 68.65 | 71.90 | 69.85 | % | 1 | 0 | 1.68 | 0.98 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 115.00 | 63.65 | 67.05 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.09 | 4/7/2025 10:59:02 AM EST | |||
| 120.00 | 58.85 | 62.25 | 60.60 | % | 1 | 0 | 1.59 | 0.96 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 125.00 | 54.95 | 57.55 | % | 0 | 0 | 1.43 | 0.95 | 0.00 | -0.14 | 4/7/2025 10:59:02 AM EST | |||
| 130.00 | 49.20 | 52.80 | % | 0 | 0 | 1.30 | 0.94 | 0.00 | -0.17 | 4/7/2025 10:59:02 AM EST | |||
| 135.00 | 45.35 | 47.75 | % | 0 | 0 | 1.03 | 0.92 | 0.00 | -0.19 | 4/7/2025 10:59:02 AM EST | |||
| 140.00 | 40.30 | 43.25 | % | 0 | 0 | 1.04 | 0.90 | 0.00 | -0.23 | 4/7/2025 10:59:02 AM EST | |||
| 145.00 | 36.15 | 38.55 | 34.65 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.88 | 0.01 | -0.25 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 150.00 | 32.10 | 35.20 | % | 0 | 0 | 0.99 | 0.85 | 0.01 | -0.28 | 4/7/2025 10:59:02 AM EST | |||
| 152.50 | 30.40 | 32.70 | % | 0 | 0 | 0.96 | 0.83 | 0.01 | -0.29 | 4/7/2025 10:59:02 AM EST | |||
| 155.00 | 28.05 | 31.15 | % | 0 | 0 | 0.96 | 0.82 | 0.01 | -0.30 | 4/7/2025 10:59:02 AM EST | |||
| 157.50 | 26.45 | 28.75 | % | 0 | 0 | 0.95 | 0.80 | 0.01 | -0.31 | 4/7/2025 10:59:02 AM EST | |||
| 160.00 | 24.55 | 26.55 | % | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.32 | 4/7/2025 10:59:02 AM EST | |||
| 162.50 | 22.70 | 24.35 | % | 0 | 0 | 0.89 | 0.76 | 0.01 | -0.33 | 4/7/2025 10:59:02 AM EST | |||
| 165.00 | 20.70 | 23.00 | 17.10 | % | 1 | 0 | 0.89 | 0.74 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 167.50 | 19.50 | 20.55 | % | 0 | 0 | 0.86 | 0.72 | 0.01 | -0.34 | 4/7/2025 10:59:02 AM EST | |||
| 170.00 | 17.60 | 19.00 | % | 0 | 0 | 0.88 | 0.69 | 0.01 | -0.35 | 4/7/2025 10:59:02 AM EST | |||
| 172.50 | 16.10 | 17.35 | % | 0 | 0 | 0.85 | 0.67 | 0.01 | -0.35 | 4/7/2025 10:59:02 AM EST | |||
| 175.00 | 14.00 | 15.80 | 36.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.64 | 0.01 | -0.35 | 3/6/2025 | 4/7/2025 10:59:02 AM EST |
| 177.50 | 13.50 | 14.45 | % | 0 | 0 | 0.80 | 0.61 | 0.01 | -0.35 | 4/7/2025 10:59:02 AM EST | |||
| 180.00 | 11.15 | 12.95 | 11.58 | +1.63 | +16.39% | 1 | 22 | 0.79 | 0.58 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 182.50 | 10.70 | 11.50 | 8.90 | % | 45 | 0 | 0.76 | 0.55 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 185.00 | 9.50 | 10.40 | 9.87 | +2.21 | +28.86% | 3 | 8 | 0.77 | 0.52 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 187.50 | 8.50 | 9.55 | 7.15 | % | 2 | 0 | 0.74 | 0.48 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 190.00 | 7.45 | 8.25 | 6.50 | 0.00 | 0.00% | 0 | 119 | 0.75 | 0.45 | 0.01 | -0.32 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 192.50 | 6.25 | 7.70 | % | 0 | 0 | 0.76 | 0.42 | 0.01 | -0.30 | 4/7/2025 10:59:02 AM EST | |||
| 195.00 | 5.60 | 6.15 | 4.40 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.38 | 0.01 | -0.29 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 197.50 | 4.90 | 5.30 | 4.25 | % | 2 | 0 | 0.72 | 0.35 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 200.00 | 4.10 | 4.60 | 4.75 | +1.30 | +37.69% | 22 | 41 | 0.71 | 0.32 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 205.00 | 2.76 | 3.35 | 1.72 | -3.43 | -66.61% | 1 | 20 | 0.66 | 0.26 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 210.00 | 1.87 | 2.38 | 2.60 | +0.29 | +12.56% | 1 | 343 | 0.63 | 0.20 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 215.00 | 1.27 | 1.76 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.16 | 0.01 | -0.15 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 220.00 | 0.82 | 1.21 | 1.15 | 0.00 | 0.00% | 2 | 50 | 0.64 | 0.12 | 0.01 | -0.12 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 225.00 | 0.48 | 0.88 | 0.90 | 0.00 | 0.00% | 0 | 96 | 0.63 | 0.09 | 0.01 | -0.10 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 230.00 | 0.28 | 1.00 | 1.00 | +0.61 | +156.41% | 2 | 112 | 0.61 | 0.07 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 235.00 | 0.00 | 1.69 | 0.71 | 0.00 | 0.00% | 0 | 56 | 0.65 | 0.05 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 240.00 | 0.00 | 1.58 | 0.37 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 4/7/2025 10:59:02 AM EST |
| 245.00 | 0.00 | 1.52 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 4/7/2025 10:59:02 AM EST |
| 250.00 | 0.00 | 2.08 | 0.38 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.02 | 0.00 | -0.03 | 3/26/2025 | 4/7/2025 10:59:02 AM EST |
| 255.00 | 0.00 | 1.44 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.02 | 3/17/2025 | 4/7/2025 10:59:02 AM EST |
| 260.00 | 0.00 | 1.42 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 265.00 | 0.00 | 2.02 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 270.00 | 0.00 | 1.39 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 275.00 | 0.00 | 1.38 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 280.00 | 0.00 | 1.37 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 285.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.71 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 115.00 | 0.00 | 1.84 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.09 | 4/7/2025 10:59:02 AM EST | |||
| 120.00 | 0.10 | 1.93 | % | 0 | 0 | 1.19 | -0.04 | 0.00 | -0.11 | 4/7/2025 10:59:02 AM EST | |||
| 125.00 | 0.82 | 1.35 | % | 0 | 0 | 1.18 | -0.05 | 0.00 | -0.14 | 4/7/2025 10:59:02 AM EST | |||
| 130.00 | 1.14 | 1.43 | 2.20 | +0.59 | +36.65% | 1 | 1 | 1.07 | -0.06 | 0.00 | -0.17 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 135.00 | 1.46 | 1.89 | % | 0 | 0 | 1.11 | -0.08 | 0.00 | -0.19 | 4/7/2025 10:59:02 AM EST | |||
| 140.00 | 0.29 | 3.50 | % | 0 | 0 | 1.01 | -0.10 | 0.00 | -0.23 | 4/7/2025 10:59:02 AM EST | |||
| 145.00 | 2.54 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.12 | 0.01 | -0.25 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 150.00 | 1.72 | 4.85 | % | 0 | 0 | 0.96 | -0.15 | 0.01 | -0.28 | 4/7/2025 10:59:02 AM EST | |||
| 152.50 | 3.75 | 4.15 | % | 0 | 0 | 0.90 | -0.17 | 0.01 | -0.29 | 4/7/2025 10:59:02 AM EST | |||
| 155.00 | 2.70 | 5.75 | % | 0 | 0 | 0.96 | -0.18 | 0.01 | -0.30 | 4/7/2025 10:59:02 AM EST | |||
| 157.50 | 4.55 | 5.15 | % | 0 | 0 | 0.90 | -0.20 | 0.01 | -0.31 | 4/7/2025 10:59:02 AM EST | |||
| 160.00 | 5.25 | 5.95 | 5.25 | -1.65 | -23.92% | 1 | 866 | 0.89 | -0.22 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 162.50 | 6.00 | 6.55 | % | 0 | 0 | 0.88 | -0.24 | 0.01 | -0.33 | 4/7/2025 10:59:02 AM EST | |||
| 165.00 | 6.60 | 7.30 | 6.50 | +3.59 | +123.37% | 23 | 13 | 0.86 | -0.26 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 167.50 | 6.60 | 8.20 | % | 0 | 0 | 0.85 | -0.28 | 0.01 | -0.34 | 4/7/2025 10:59:02 AM EST | |||
| 170.00 | 8.20 | 9.15 | 8.66 | +4.58 | +112.26% | 1 | 15 | 0.84 | -0.31 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 172.50 | 9.05 | 10.35 | % | 0 | 0 | 0.81 | -0.33 | 0.01 | -0.35 | 4/7/2025 10:59:02 AM EST | |||
| 175.00 | 9.90 | 11.00 | 9.58 | +0.48 | +5.28% | 4 | 7 | 0.78 | -0.36 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 177.50 | 11.10 | 12.15 | % | 0 | 0 | 0.78 | -0.39 | 0.01 | -0.35 | 4/7/2025 10:59:02 AM EST | |||
| 180.00 | 12.25 | 13.00 | 16.05 | 0.00 | 0.00% | 0 | 106 | 0.77 | -0.42 | 0.01 | -0.35 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 182.50 | 13.10 | 14.25 | 12.60 | % | 3 | 0 | 0.77 | -0.45 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 185.00 | 14.35 | 15.60 | 17.45 | 0.00 | 0.00% | 0 | 48 | 0.75 | -0.48 | 0.01 | -0.33 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 187.50 | 16.05 | 17.05 | 15.90 | % | 61 | 0 | 0.73 | -0.52 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 190.00 | 17.15 | 18.65 | 20.97 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.55 | 0.01 | -0.32 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 192.50 | 18.70 | 20.05 | 19.10 | % | 4 | 0 | 0.71 | -0.58 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 195.00 | 20.45 | 21.65 | 18.49 | -5.51 | -22.96% | 2 | 38 | 0.70 | -0.62 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 197.50 | 21.90 | 23.55 | % | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.27 | 4/7/2025 10:59:02 AM EST | |||
| 200.00 | 23.75 | 25.20 | 21.70 | -4.40 | -16.86% | 80 | 175 | 0.69 | -0.68 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 205.00 | 26.95 | 28.85 | 15.20 | 0.00 | 0.00% | 0 | 47 | 0.68 | -0.74 | 0.01 | -0.22 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 210.00 | 31.00 | 33.85 | 36.18 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.80 | 0.01 | -0.18 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 215.00 | 34.90 | 37.85 | 33.77 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.84 | 0.01 | -0.15 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 220.00 | 39.35 | 42.75 | 37.20 | % | 3 | 0 | 0.88 | -0.88 | 0.01 | -0.12 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 225.00 | 44.05 | 47.70 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.91 | 0.01 | -0.10 | 3/24/2025 | 4/7/2025 10:59:02 AM EST |
| 230.00 | 48.85 | 52.25 | % | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 235.00 | 53.75 | 57.10 | 56.30 | +32.30 | +134.59% | 1 | 0 | 0.99 | -0.95 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 240.00 | 58.70 | 62.15 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.05 | 4/7/2025 10:59:02 AM EST | |||
| 245.00 | 63.65 | 67.30 | 39.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 3/21/2025 | 4/7/2025 10:59:02 AM EST |
| 250.00 | 69.25 | 71.80 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 255.00 | 73.65 | 76.75 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 260.00 | 78.65 | 82.15 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 265.00 | 83.65 | 87.30 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 270.00 | 88.65 | 92.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 275.00 | 93.65 | 97.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 280.00 | 98.65 | 102.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 285.00 | 103.65 | 107.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |