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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 86.30 | 89.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 81.20 | 84.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 76.20 | 79.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 71.25 | 74.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 66.25 | 69.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 61.35 | 64.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 56.40 | 59.80 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 51.45 | 54.95 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 46.60 | 49.80 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 42.10 | 45.00 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 37.75 | 40.00 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 32.90 | 35.65 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 28.95 | 30.30 | 27.31 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.88 | 0.01 | -0.10 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 24.75 | 26.00 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.84 | 0.01 | -0.12 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 20.85 | 21.90 | 17.65 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.79 | 0.01 | -0.13 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 17.30 | 18.00 | 16.40 | -2.65 | -13.92% | 2 | 1 | 0.39 | 0.73 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 13.60 | 14.45 | 13.45 | -1.79 | -11.75% | 3 | 20 | 0.37 | 0.66 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 10.65 | 11.40 | 10.36 | -4.34 | -29.53% | 1 | 36 | 0.37 | 0.58 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 7.85 | 8.75 | 11.35 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.49 | 0.02 | -0.15 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 5.70 | 6.55 | 5.17 | -3.13 | -37.72% | 3 | 42 | 0.35 | 0.41 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 4.10 | 4.75 | 3.40 | -1.73 | -33.73% | 4 | 8 | 0.34 | 0.33 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 2.76 | 3.40 | 2.00 | -2.85 | -58.77% | 2 | 4 | 0.34 | 0.25 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 2.00 | 2.75 | 1.94 | -0.56 | -22.40% | 22 | 96 | 0.36 | 0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 235.00 | 0.92 | 2.53 | 1.19 | -0.69 | -36.71% | 20 | 60 | 0.36 | 0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.77 | 1.13 | 0.81 | +0.01 | +1.25% | 7 | 36 | 0.35 | 0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 0.52 | 1.17 | 0.66 | 0.00 | 0.00% | 0 | 78 | 0.36 | 0.08 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.13 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.06 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 1.56 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.44 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.41 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.44 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.43 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.61 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.94 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.19 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.84 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.79 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.41 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.43 | 1.86 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.06 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.53 | 2.50 | 1.10 | +0.19 | +20.88% | 5 | 30 | 0.46 | -0.08 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.81 | 2.88 | 1.28 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.12 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 1.62 | 3.25 | 2.65 | +0.83 | +45.61% | 2 | 7 | 0.41 | -0.16 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 2.09 | 3.45 | 3.75 | +1.35 | +56.25% | 4 | 23 | 0.37 | -0.21 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 4.20 | 4.85 | 5.00 | +1.11 | +28.54% | 1 | 1 | 0.39 | -0.27 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 5.55 | 6.40 | 12.95 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.34 | 0.02 | -0.15 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 7.55 | 8.40 | 9.60 | +4.05 | +72.98% | 2 | 33 | 0.37 | -0.42 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 9.80 | 10.85 | 12.79 | +3.79 | +42.12% | 2 | 45 | 0.36 | -0.51 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 12.60 | 13.65 | 10.82 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.59 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 16.10 | 16.95 | 13.82 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.67 | 0.02 | -0.12 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 19.75 | 20.70 | % | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 23.85 | 24.75 | % | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 28.00 | 29.15 | 27.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.86 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 32.20 | 34.45 | 31.55 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.90 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 36.90 | 39.20 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 41.70 | 44.10 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 46.80 | 49.05 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 51.50 | 54.05 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 56.35 | 59.45 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 61.35 | 64.45 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 66.25 | 69.40 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 71.35 | 74.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 76.40 | 79.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |