Options Chain for ZSCALER INC COM (ZS) - $232.98 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 121.80 | 124.35 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 117.20 | 118.85 | 86.15 | 0.00 | 0.00% | 0 | 7 | 4.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 112.20 | 113.80 | 103.36 | 0.00 | 0.00% | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 107.15 | 108.90 | 56.45 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 101.25 | 104.55 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 96.50 | 99.65 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 91.85 | 94.20 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 86.70 | 89.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 81.55 | 84.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 77.25 | 78.80 | 75.46 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 72.15 | 74.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 67.30 | 68.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 62.25 | 63.90 | 40.59 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 57.20 | 59.00 | 28.10 | 0.00 | 0.00% | 0 | 26 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 177.50 | 54.80 | 56.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 52.10 | 54.00 | 49.20 | 0.00 | 0.00% | 0 | 51 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 182.50 | 49.70 | 51.50 | 18.70 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 47.30 | 48.95 | 36.72 | 0.00 | 0.00% | 0 | 31 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 187.50 | 44.80 | 46.55 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 42.35 | 44.05 | 25.07 | 0.00 | 0.00% | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 192.50 | 39.80 | 41.55 | 28.18 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 37.35 | 39.00 | 35.40 | 0.00 | 0.00% | 0 | 22 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 197.50 | 34.85 | 36.60 | 23.90 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 32.35 | 34.10 | 35.14 | +4.66 | +15.29% | 6 | 45 | 1.27 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 202.50 | 29.90 | 31.65 | 28.09 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 205.00 | 27.50 | 29.10 | 25.50 | 0.00 | 0.00% | 0 | 322 | 1.13 | 0.99 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 25.05 | 26.60 | 23.88 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.98 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 22.65 | 24.15 | 25.40 | +3.58 | +16.41% | 29 | 94 | 0.99 | 0.97 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 20.05 | 21.75 | 22.80 | +4.82 | +26.81% | 3 | 28 | 0.95 | 0.97 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 17.85 | 19.00 | 20.25 | +4.16 | +25.86% | 16 | 151 | 0.88 | 0.94 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 15.65 | 16.55 | 16.50 | +1.90 | +13.02% | 7 | 95 | 0.80 | 0.92 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 12.90 | 13.80 | 13.70 | +2.30 | +20.18% | 65 | 248 | 0.55 | 0.90 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 11.20 | 11.55 | 13.20 | +3.00 | +29.42% | 23 | 153 | 0.43 | 0.86 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 9.10 | 9.40 | 10.15 | +3.05 | +42.96% | 54 | 676 | 0.42 | 0.80 | 0.03 | -0.37 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 7.05 | 7.45 | 8.98 | +2.28 | +34.03% | 8 | 46 | 0.39 | 0.73 | 0.03 | -0.43 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 5.45 | 5.70 | 6.50 | +1.80 | +38.30% | 223 | 881 | 0.40 | 0.64 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 3.95 | 4.15 | 4.03 | +0.83 | +25.94% | 86 | 729 | 0.39 | 0.53 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 2.62 | 2.97 | 2.85 | +0.69 | +31.95% | 391 | 1,093 | 0.38 | 0.42 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 1.71 | 1.93 | 1.92 | +0.54 | +39.13% | 146 | 333 | 0.37 | 0.31 | 0.04 | -0.40 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 1.04 | 1.21 | 1.08 | +0.22 | +25.59% | 852 | 2,334 | 0.36 | 0.22 | 0.03 | -0.33 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 0.59 | 0.70 | 0.68 | +0.15 | +28.31% | 405 | 249 | 0.35 | 0.14 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 245.00 | 0.26 | 0.36 | 0.34 | +0.01 | +3.03% | 224 | 506 | 0.34 | 0.09 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 247.50 | 0.15 | 0.19 | 0.24 | -0.01 | -4.00% | 34 | 10 | 0.33 | 0.05 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 182 | 149 | 0.34 | 0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 252.50 | 0.00 | 0.06 | 0.10 | -0.15 | -60.00% | 3 | 2 | 0.37 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.28 | 0.02 | -0.59 | -96.73% | 7 | 1 | 0.52 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1,091 | 230 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 0.48 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.24 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.81 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.22 | 0.02 | % | 10 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.70 | 2.21 | 0.00 | 0.00% | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.70 | 1.38 | 0.00 | 0.00% | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 1.74 | 0.00 | 0.00% | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 34 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 33 | 2.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.13 | 0.02 | -0.19 | -90.48% | 1 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.33 | 0.22 | -0.02 | -8.34% | 1 | 48 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.22 | 0.04 | -0.26 | -86.67% | 5 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 0.46 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.99 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 187.50 | 0.00 | 0.22 | 0.05 | -0.45 | -90.00% | 25 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.38 | 0.05 | -0.09 | -64.29% | 1 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 192.50 | 0.03 | 0.59 | 0.73 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.05 | 0.20 | 0.06 | -0.14 | -70.00% | 3 | 46 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 197.50 | 0.00 | 0.42 | 0.08 | -0.12 | -60.00% | 3 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.07 | 0.17 | 0.07 | -0.11 | -61.12% | 15 | 398 | 0.69 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 202.50 | 0.01 | 0.43 | 0.11 | -0.80 | -87.92% | 5 | 20 | 0.66 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 205.00 | 0.09 | 0.20 | 0.10 | -0.15 | -60.00% | 4 | 55 | 0.62 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 0.02 | 0.59 | 0.33 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.02 | 0.20 | 0.10 | -0.24 | -70.59% | 26 | 82 | 0.48 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 0.15 | 0.55 | 0.17 | -0.31 | -64.59% | 28 | 77 | 0.56 | -0.03 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 0.25 | 0.30 | 0.26 | -0.35 | -57.38% | 25 | 137 | 0.48 | -0.06 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 0.36 | 0.42 | 0.33 | -0.47 | -58.75% | 36 | 98 | 0.46 | -0.08 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.52 | 0.58 | 0.57 | -0.69 | -54.77% | 118 | 961 | 0.45 | -0.10 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 0.75 | 0.84 | 0.69 | -1.01 | -59.42% | 99 | 192 | 0.43 | -0.14 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 1.10 | 1.28 | 0.96 | -1.07 | -52.71% | 209 | 143 | 0.41 | -0.20 | 0.03 | -0.37 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 1.67 | 1.85 | 1.61 | -1.64 | -50.47% | 138 | 529 | 0.41 | -0.27 | 0.03 | -0.43 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 2.41 | 2.59 | 2.44 | -1.66 | -40.49% | 292 | 100 | 0.40 | -0.36 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 3.40 | 3.50 | 3.52 | -2.18 | -38.25% | 144 | 22 | 0.39 | -0.47 | 0.04 | -0.48 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 4.45 | 4.90 | 4.80 | -2.00 | -29.42% | 40 | 15 | 0.38 | -0.58 | 0.04 | -0.46 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 5.45 | 6.40 | 8.45 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.69 | 0.04 | -0.40 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 7.90 | 8.25 | 6.41 | -10.44 | -61.96% | 5 | 6 | 0.35 | -0.78 | 0.03 | -0.33 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 8.95 | 10.35 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.25 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 11.40 | 13.15 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 247.50 | 13.80 | 15.50 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 16.15 | 17.80 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 252.50 | 18.80 | 20.35 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 21.30 | 22.85 | 57.29 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 25.70 | 28.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 31.10 | 32.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 35.85 | 38.10 | 89.75 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 41.15 | 43.15 | 96.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 46.10 | 47.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 51.30 | 52.85 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 56.25 | 57.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 61.10 | 64.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |