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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 121.55 | 124.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 115.95 | 119.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 111.00 | 114.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 106.10 | 109.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 101.10 | 104.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 96.20 | 99.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 91.20 | 94.55 | 90.57 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 86.25 | 89.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 81.30 | 84.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 76.35 | 79.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 71.50 | 74.65 | 75.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 66.60 | 69.85 | 70.20 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 61.60 | 65.05 | 64.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 56.85 | 60.15 | 52.25 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.98 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 52.00 | 55.30 | 41.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.04 | 1/10/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 48.05 | 50.00 | 42.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.95 | 0.00 | -0.05 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 44.00 | 45.45 | 44.25 | +13.25 | +42.75% | 1 | 21 | 0.49 | 0.93 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 39.40 | 40.20 | 39.20 | 0.00 | 0.00% | 0 | 114 | 0.45 | 0.91 | 0.01 | -0.07 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 35.05 | 36.45 | 31.35 | 0.00 | 0.00% | 0 | 400 | 0.46 | 0.89 | 0.01 | -0.08 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 30.55 | 31.95 | 36.08 | 0.00 | 0.00% | 0 | 247 | 0.44 | 0.85 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 25.65 | 27.65 | 29.79 | 0.00 | 0.00% | 0 | 195 | 0.40 | 0.81 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 21.85 | 23.15 | 22.10 | -2.05 | -8.49% | 8 | 91 | 0.38 | 0.76 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 18.60 | 19.50 | 19.15 | -1.83 | -8.73% | 4 | 110 | 0.38 | 0.71 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 15.90 | 16.25 | 15.12 | +0.01 | +0.07% | 28 | 629 | 0.39 | 0.64 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 10.35 | 10.60 | 9.89 | -1.96 | -16.54% | 94 | 642 | 0.37 | 0.50 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 6.25 | 6.45 | 6.00 | -0.98 | -14.04% | 246 | 1,004 | 0.36 | 0.37 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 2.96 | 3.65 | 3.31 | -0.51 | -13.36% | 81 | 1,544 | 0.34 | 0.24 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.97 | 2.73 | 1.80 | -0.30 | -14.29% | 51 | 1,289 | 0.34 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.84 | 1.00 | 0.82 | -0.13 | -13.69% | 287 | 1,924 | 0.34 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 0.21 | 1.42 | 0.40 | -0.10 | -20.00% | 17 | 267 | 0.40 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 0.05 | 1.52 | 0.31 | 0.00 | 0.00% | 0 | 89 | 0.48 | 0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 0.05 | 0.95 | 0.03 | -0.20 | -86.96% | 1 | 152 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 1.39 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.36 | 0.11 | 0.00 | 0.00% | 0 | 274 | 0.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.25 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 202 | 0.79 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 128 | 0.69 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.70 | 1.58 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.01 | 0.00 | -0.02 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.04 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 47 | 0.55 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.08 | 0.69 | 1.63 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.02 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.25 | 1.71 | 1.47 | 0.00 | 0.00% | 0 | 306 | 0.62 | -0.02 | 0.00 | -0.04 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.20 | 2.04 | 0.41 | 0.00 | 0.00% | 0 | 49 | 0.55 | -0.03 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.29 | 1.33 | 0.54 | 0.00 | 0.00% | 0 | 402 | 0.46 | -0.05 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.87 | 2.15 | 1.15 | +0.33 | +40.25% | 1 | 133 | 0.49 | -0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.93 | 2.34 | 1.47 | +0.40 | +37.39% | 3 | 488 | 0.45 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 1.30 | 2.81 | 1.45 | 0.00 | 0.00% | 0 | 372 | 0.43 | -0.11 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 2.54 | 2.73 | 2.85 | +0.83 | +41.09% | 14 | 203 | 0.42 | -0.15 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 3.40 | 3.65 | 2.71 | 0.00 | 0.00% | 0 | 3,019 | 0.41 | -0.19 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 4.50 | 4.70 | 4.82 | +1.17 | +32.06% | 39 | 398 | 0.40 | -0.24 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 5.90 | 6.10 | 6.60 | +1.90 | +40.43% | 6 | 568 | 0.39 | -0.29 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 7.55 | 7.85 | 8.15 | +2.15 | +35.84% | 60 | 374 | 0.38 | -0.36 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 11.85 | 12.25 | 12.15 | +1.85 | +17.97% | 81 | 803 | 0.37 | -0.50 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 17.80 | 18.15 | 15.30 | 0.00 | 0.00% | 0 | 198 | 0.36 | -0.63 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 25.10 | 25.60 | 22.60 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.76 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 33.40 | 34.05 | 36.20 | 0.00 | 0.00% | 0 | 69 | 0.33 | -0.85 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 42.05 | 43.95 | 64.65 | 0.00 | 0.00% | 0 | 101 | 0.45 | -0.92 | 0.01 | -0.04 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 51.40 | 54.45 | 69.35 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 61.40 | 64.55 | 59.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/13/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 71.45 | 74.50 | 69.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 81.35 | 84.55 | 78.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:59 PM EST |
| 300.00 | 91.20 | 94.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 101.30 | 104.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 111.25 | 114.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |