Options Chain for ZSCALER INC COM (ZS) - $207.14 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.10 | 81.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 125.00 | 73.25 | 76.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 68.30 | 71.15 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 63.30 | 66.35 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 58.45 | 61.45 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 53.45 | 56.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 48.75 | 51.70 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 44.20 | 46.80 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.06 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 39.65 | 42.15 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 35.25 | 37.40 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.08 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 31.20 | 32.10 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.09 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 26.95 | 27.85 | % | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.11 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 23.00 | 23.75 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.12 | 3/31/2025 2:58:52 PM EST | |||
| 185.00 | 18.95 | 19.95 | % | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.13 | 3/31/2025 2:58:52 PM EST | |||
| 190.00 | 15.85 | 16.50 | % | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.14 | 3/31/2025 2:58:52 PM EST | |||
| 195.00 | 12.35 | 13.35 | % | 0 | 0 | 0.41 | 0.59 | 0.02 | -0.14 | 3/31/2025 2:58:52 PM EST | |||
| 200.00 | 9.85 | 10.65 | % | 0 | 0 | 0.41 | 0.51 | 0.02 | -0.14 | 3/31/2025 2:58:52 PM EST | |||
| 205.00 | 7.80 | 8.35 | 11.19 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.43 | 0.02 | -0.14 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 5.80 | 6.35 | 5.70 | % | 5 | 0 | 0.40 | 0.36 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 215.00 | 4.20 | 4.75 | % | 0 | 0 | 0.39 | 0.30 | 0.01 | -0.12 | 3/31/2025 2:58:52 PM EST | |||
| 220.00 | 2.56 | 3.45 | % | 0 | 0 | 0.39 | 0.24 | 0.01 | -0.11 | 3/31/2025 2:58:52 PM EST | |||
| 225.00 | 1.84 | 2.78 | % | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.10 | 3/31/2025 2:58:52 PM EST | |||
| 230.00 | 0.58 | 2.62 | 1.40 | -2.02 | -59.07% | 1 | 1 | 0.40 | 0.15 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 235.00 | 0.49 | 1.86 | % | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 240.00 | 0.26 | 1.28 | % | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 3/31/2025 2:58:52 PM EST | |||
| 245.00 | 0.00 | 0.97 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.04 | 3/31/2025 2:58:52 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 260.00 | 0.00 | 1.53 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 265.00 | 0.00 | 1.49 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 275.00 | 0.00 | 1.14 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 280.00 | 0.00 | 1.12 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 285.00 | 0.00 | 1.06 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 1.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 1.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 1.58 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 0.00 | 1.66 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 0.17 | 1.57 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 0.60 | 1.06 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.06 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 0.59 | 2.01 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 0.51 | 2.67 | % | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.08 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 0.81 | 2.80 | 2.39 | +1.28 | +115.32% | 1 | 1 | 0.48 | -0.13 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 175.00 | 2.35 | 3.10 | 1.53 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.17 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 3.50 | 4.00 | 4.10 | +2.59 | +171.53% | 6 | 1 | 0.43 | -0.21 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 4.75 | 5.25 | 4.97 | % | 1 | 0 | 0.43 | -0.27 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 190.00 | 6.25 | 6.80 | 8.94 | +6.14 | +219.29% | 1 | 1 | 0.42 | -0.34 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 8.30 | 8.75 | % | 0 | 0 | 0.41 | -0.41 | 0.02 | -0.14 | 3/31/2025 2:58:52 PM EST | |||
| 200.00 | 10.20 | 11.25 | % | 0 | 0 | 0.40 | -0.49 | 0.02 | -0.14 | 3/31/2025 2:58:52 PM EST | |||
| 205.00 | 13.10 | 13.80 | 7.52 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.57 | 0.02 | -0.14 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 16.30 | 16.85 | 9.02 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.64 | 0.01 | -0.13 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 215.00 | 19.70 | 20.70 | 11.51 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.70 | 0.01 | -0.12 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 22.80 | 24.90 | % | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.11 | 3/31/2025 2:58:52 PM EST | |||
| 225.00 | 27.45 | 28.40 | % | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.10 | 3/31/2025 2:58:52 PM EST | |||
| 230.00 | 31.70 | 33.60 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 3/31/2025 2:58:52 PM EST | |||
| 235.00 | 35.95 | 37.80 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 240.00 | 40.65 | 42.65 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 3/31/2025 2:58:52 PM EST | |||
| 245.00 | 45.60 | 47.35 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 250.00 | 50.60 | 52.45 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 3/31/2025 2:58:52 PM EST | |||
| 255.00 | 55.55 | 57.40 | 57.29 | % | 1 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 260.00 | 60.60 | 62.45 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 265.00 | 65.25 | 68.40 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 70.25 | 72.85 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 275.00 | 75.25 | 77.75 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 280.00 | 80.30 | 83.55 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 285.00 | 85.25 | 87.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |