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 | 121.85 | 124.55 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 117.15 | 120.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 111.65 | 114.95 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 107.20 | 109.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 102.25 | 104.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 96.30 | 100.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 91.55 | 94.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 86.40 | 89.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 82.20 | 84.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 76.70 | 79.35 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 72.50 | 74.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 67.40 | 69.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 62.60 | 64.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 57.45 | 59.65 | 17.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 52.70 | 54.60 | 25.25 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 47.60 | 49.45 | 13.75 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 42.95 | 44.65 | 16.81 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.98 | 0.00 | -0.07 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 37.95 | 39.85 | 36.90 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.96 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 33.25 | 35.00 | 33.90 | +8.16 | +31.71% | 4 | 39 | 0.66 | 0.94 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 205.00 | 28.50 | 30.25 | 29.20 | +2.67 | +10.07% | 2 | 11 | 0.59 | 0.92 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 26.15 | 27.90 | 28.96 | % | 5 | 0 | 0.58 | 0.90 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 210.00 | 23.70 | 24.80 | 26.37 | +3.95 | +17.62% | 1 | 29 | 0.35 | 0.89 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 22.15 | 22.75 | % | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 19.55 | 20.45 | 21.31 | +3.58 | +20.20% | 2 | 68 | 0.37 | 0.84 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 16.95 | 18.25 | % | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 15.80 | 16.25 | 17.72 | +3.66 | +26.04% | 7 | 81 | 0.36 | 0.78 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 13.90 | 14.40 | 13.79 | % | 1 | 0 | 0.36 | 0.74 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 225.00 | 12.05 | 12.40 | 14.00 | +3.06 | +27.98% | 11 | 72 | 0.36 | 0.70 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 10.45 | 10.90 | % | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.20 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 8.80 | 9.10 | 9.53 | +2.18 | +29.66% | 20 | 192 | 0.35 | 0.59 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 7.40 | 7.65 | 8.35 | % | 1 | 0 | 0.34 | 0.54 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 235.00 | 6.10 | 6.35 | 6.43 | +0.71 | +12.42% | 38 | 486 | 0.34 | 0.48 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 4.95 | 5.15 | 5.70 | % | 5 | 0 | 0.33 | 0.42 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 240.00 | 3.90 | 4.15 | 4.20 | +0.75 | +21.74% | 20 | 47 | 0.32 | 0.36 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 2.49 | 3.25 | 3.19 | % | 1 | 0 | 0.30 | 0.30 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 245.00 | 2.34 | 2.57 | 3.15 | +1.20 | +61.54% | 29 | 26 | 0.32 | 0.25 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 247.50 | 1.76 | 2.01 | % | 0 | 0 | 0.31 | 0.20 | 0.02 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 1.29 | 1.57 | 1.73 | +0.54 | +45.38% | 90 | 110 | 0.31 | 0.16 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 252.50 | 0.92 | 1.19 | % | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 0.68 | 0.94 | 0.94 | +0.19 | +25.34% | 13 | 25 | 0.31 | 0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.34 | 0.58 | 0.55 | -0.19 | -25.68% | 3 | 1 | 0.31 | 0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 0.01 | 0.69 | 0.49 | % | 1 | 0 | 0.30 | 0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 270.00 | 0.01 | 1.63 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.39 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.23 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.22 | % | 0 | 0 | 0.71 | 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 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.31 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.33 | 0.86 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.34 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.36 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.01 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.04 | 0.55 | 0.24 | -0.51 | -68.00% | 9 | 22 | 0.50 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.03 | 0.88 | 0.55 | +0.03 | +5.77% | 1 | 21 | 0.50 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.05 | 0.89 | 0.50 | -0.43 | -46.24% | 2 | 32 | 0.45 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.44 | 0.61 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.06 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 205.00 | 0.71 | 0.84 | 0.64 | -0.43 | -40.19% | 2 | 67 | 0.42 | -0.08 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 0.80 | 1.01 | 0.77 | % | 7 | 0 | 0.40 | -0.10 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 210.00 | 0.91 | 1.24 | 1.08 | -0.49 | -31.21% | 1 | 33 | 0.39 | -0.11 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 1.30 | 1.48 | % | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 1.60 | 1.81 | 1.45 | -1.18 | -44.87% | 18 | 50 | 0.38 | -0.16 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 1.97 | 2.15 | 1.93 | % | 3 | 0 | 0.37 | -0.19 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 220.00 | 2.43 | 2.70 | 2.33 | -0.87 | -27.19% | 2 | 42 | 0.37 | -0.22 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 2.89 | 3.20 | % | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 225.00 | 3.70 | 3.90 | 3.22 | -1.38 | -30.00% | 20 | 19 | 0.36 | -0.30 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 4.45 | 5.15 | % | 0 | 0 | 0.36 | -0.35 | 0.02 | -0.20 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 5.40 | 5.65 | 4.55 | -1.85 | -28.91% | 1 | 32 | 0.35 | -0.41 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 6.40 | 6.70 | % | 0 | 0 | 0.34 | -0.46 | 0.02 | -0.20 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 7.55 | 7.95 | 6.60 | -2.35 | -26.26% | 2 | 9 | 0.33 | -0.52 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 8.60 | 9.25 | 7.70 | % | 1 | 0 | 0.32 | -0.58 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 240.00 | 10.20 | 10.75 | 9.70 | -2.13 | -18.01% | 10 | 1 | 0.31 | -0.64 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 242.50 | 11.90 | 12.40 | % | 0 | 0 | 0.31 | -0.70 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 13.80 | 14.25 | % | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 247.50 | 14.90 | 17.00 | % | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 17.85 | 18.30 | 72.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.11 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 252.50 | 19.75 | 20.85 | % | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 21.50 | 23.25 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 26.30 | 27.95 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 31.15 | 32.90 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 36.10 | 37.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 40.90 | 43.35 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 45.55 | 48.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 50.75 | 53.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 55.45 | 58.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 60.60 | 63.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |