Options Chain for ZSCALER INC COM (ZS) - $215.58 as of 4/25/2025 9:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 104.55 | 107.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 98.80 | 102.20 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 94.55 | 97.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 125.00 | 89.35 | 92.30 | 72.40 | 0.00 | 0.00% | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 84.30 | 87.35 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 135.00 | 79.30 | 82.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 140.00 | 74.30 | 77.35 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 145.00 | 69.20 | 72.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 146.00 | 68.05 | 71.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 147.00 | 67.60 | 70.05 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 148.00 | 67.10 | 69.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 149.00 | 66.10 | 68.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 150.00 | 64.40 | 67.35 | 52.85 | 0.00 | 0.00% | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 152.50 | 61.80 | 64.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 59.50 | 62.35 | 61.47 | % | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 157.50 | 56.65 | 59.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 55.10 | 57.10 | 28.00 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 162.50 | 51.85 | 54.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 50.15 | 52.50 | 30.75 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 167.50 | 46.95 | 49.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 44.75 | 47.30 | 19.55 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 172.50 | 42.45 | 44.70 | 24.25 | 0.00 | 0.00% | 0 | 11 | 1.26 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 40.05 | 42.35 | 27.80 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.99 | 0.00 | -0.05 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 177.50 | 37.25 | 39.85 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.06 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 34.85 | 37.40 | 21.91 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.98 | 0.00 | -0.06 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 182.50 | 32.55 | 35.10 | 22.75 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.97 | 0.00 | -0.09 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 30.10 | 32.30 | 16.80 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.97 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 187.50 | 27.40 | 29.85 | 18.35 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.95 | 0.00 | -0.12 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 25.55 | 27.45 | 27.03 | +13.45 | +99.05% | 3 | 20 | 0.84 | 0.94 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 192.50 | 23.20 | 24.95 | 20.53 | +6.03 | +41.59% | 10 | 1 | 0.71 | 0.93 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 19.50 | 22.50 | 21.53 | +4.85 | +29.08% | 1 | 30 | 0.51 | 0.91 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 197.50 | 17.75 | 20.35 | 19.70 | +11.45 | +138.79% | 2 | 24 | 0.67 | 0.89 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 15.60 | 17.50 | 17.38 | +5.07 | +41.19% | 10 | 130 | 0.52 | 0.87 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 202.50 | 13.65 | 15.05 | 14.04 | +3.76 | +36.58% | 5 | 69 | 0.51 | 0.83 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 11.30 | 13.05 | 12.60 | +2.49 | +24.63% | 160 | 86 | 0.48 | 0.79 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 207.50 | 9.70 | 10.60 | 8.77 | +0.74 | +9.22% | 11 | 44 | 0.46 | 0.74 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 7.75 | 8.75 | 9.14 | +2.94 | +47.42% | 160 | 71 | 0.47 | 0.68 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 212.50 | 6.70 | 7.60 | 7.01 | +2.41 | +52.40% | 173 | 74 | 0.48 | 0.60 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 5.20 | 5.55 | 5.40 | +1.91 | +54.73% | 165 | 159 | 0.44 | 0.52 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 217.50 | 4.00 | 4.20 | 4.20 | +1.58 | +60.31% | 653 | 49 | 0.43 | 0.44 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 2.87 | 3.10 | 3.02 | +1.16 | +62.37% | 762 | 360 | 0.41 | 0.35 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 222.50 | 1.93 | 2.25 | 2.27 | +0.92 | +68.15% | 60 | 30 | 0.41 | 0.28 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 1.45 | 1.55 | 1.49 | +0.42 | +39.26% | 4,975 | 205 | 0.40 | 0.21 | 0.03 | -0.25 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.65 | 0.70 | 0.66 | +0.34 | +106.25% | 140 | 217 | 0.39 | 0.11 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 0.23 | 0.31 | 0.25 | +0.24 | +2,400.00% | 55 | 101 | 0.39 | 0.05 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.14 | 0.12 | +0.07 | +140.00% | 6 | 52 | 0.37 | 0.03 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.20 | 0.06 | -1.11 | -94.88% | 10 | 77 | 0.44 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.07 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.82 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.22 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.36 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 2.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 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 | 2.04 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.04 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.47 | 0.29 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.97 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.48 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.17 | 1.13 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 0.00 | 1.17 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 147.00 | 0.00 | 1.32 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 148.00 | 0.00 | 1.33 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 149.00 | 0.00 | 1.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.06 | 0.63 | 0.00 | 0.00% | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 2.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.26 | 0.68 | 0.00 | 0.00% | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 73 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 167.50 | 0.00 | 2.17 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | -0.28 | -65.12% | 1 | 78 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 172.50 | 0.00 | 1.03 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.04 | 0.15 | 0.10 | -0.08 | -44.45% | 50 | 115 | 0.67 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 177.50 | 0.05 | 0.50 | 0.14 | -0.11 | -44.00% | 20 | 39 | 0.79 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.01 | 0.90 | 0.15 | -0.14 | -48.28% | 2 | 131 | 0.84 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 182.50 | 0.12 | 0.62 | 0.20 | -0.23 | -53.49% | 10 | 114 | 0.72 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.20 | 0.83 | 0.41 | -0.06 | -12.77% | 1 | 73 | 0.72 | -0.03 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 187.50 | 0.19 | 0.60 | 0.32 | -0.35 | -52.24% | 472 | 527 | 0.62 | -0.05 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.17 | 0.81 | 0.44 | -0.41 | -48.24% | 30 | 208 | 0.59 | -0.06 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 192.50 | 0.40 | 0.49 | 0.44 | -0.64 | -59.26% | 13 | 53 | 0.54 | -0.07 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.49 | 0.60 | 0.56 | -0.68 | -54.84% | 26 | 76 | 0.51 | -0.09 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 197.50 | 0.65 | 0.74 | 0.70 | -0.86 | -55.13% | 81 | 88 | 0.49 | -0.11 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.87 | 0.99 | 0.94 | -1.26 | -57.28% | 834 | 98 | 0.48 | -0.13 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 202.50 | 1.14 | 1.34 | 1.15 | -1.25 | -52.09% | 14 | 32 | 0.47 | -0.17 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 1.53 | 1.66 | 1.56 | -1.50 | -49.02% | 42 | 98 | 0.45 | -0.21 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 207.50 | 2.01 | 2.16 | 2.10 | -2.10 | -50.00% | 9 | 19 | 0.43 | -0.26 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 2.58 | 2.81 | 2.73 | -2.47 | -47.50% | 43 | 56 | 0.42 | -0.32 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 212.50 | 3.40 | 3.65 | 3.55 | -2.60 | -42.28% | 80 | 20 | 0.41 | -0.40 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 4.40 | 4.75 | 4.55 | -2.80 | -38.10% | 61 | 22 | 0.40 | -0.48 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 217.50 | 5.60 | 6.00 | 5.85 | -3.05 | -34.27% | 431 | 31 | 0.39 | -0.56 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 7.05 | 7.55 | 20.90 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.65 | 0.03 | -0.32 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 222.50 | 8.65 | 9.10 | % | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.29 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 10.35 | 11.05 | % | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.25 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 14.60 | 15.40 | % | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.16 | 4/25/2025 4:00:04 PM EST | |||
| 235.00 | 18.50 | 20.30 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.09 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 23.50 | 24.80 | 31.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.06 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 28.05 | 30.60 | 66.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 33.15 | 35.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 255.00 | 37.95 | 40.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 42.90 | 45.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 265.00 | 47.90 | 50.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 270.00 | 52.75 | 55.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 275.00 | 57.70 | 60.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 280.00 | 62.65 | 65.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 285.00 | 67.70 | 70.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |