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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.80 | 120.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 111.75 | 115.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 107.10 | 110.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 102.20 | 105.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 97.75 | 99.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 92.90 | 95.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 87.80 | 90.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 83.00 | 85.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 78.15 | 80.40 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 73.35 | 75.50 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 68.35 | 70.60 | 69.60 | % | 2 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 170.00 | 63.65 | 65.85 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 59.10 | 61.10 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 54.50 | 56.45 | % | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 49.85 | 51.75 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 45.60 | 46.65 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 41.30 | 42.30 | % | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 37.20 | 37.90 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 33.10 | 34.00 | % | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 29.15 | 29.90 | 28.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.78 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 25.45 | 26.35 | 25.09 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.73 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 22.05 | 22.90 | 23.02 | +1.13 | +5.17% | 5 | 2 | 0.49 | 0.68 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 18.80 | 19.55 | 19.00 | +1.12 | +6.27% | 5 | 5 | 0.48 | 0.63 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 15.80 | 16.75 | 16.57 | +1.05 | +6.77% | 2 | 5 | 0.47 | 0.58 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 13.15 | 13.85 | % | 0 | 0 | 0.46 | 0.52 | 0.01 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 10.70 | 11.50 | % | 0 | 0 | 0.45 | 0.46 | 0.01 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 8.70 | 9.70 | 9.80 | % | 1 | 0 | 0.45 | 0.40 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 250.00 | 6.95 | 7.40 | 7.30 | +0.78 | +11.97% | 30 | 121 | 0.44 | 0.35 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 5.45 | 5.85 | 5.55 | -0.06 | -1.07% | 39 | 500 | 0.43 | 0.29 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 4.15 | 4.55 | 4.55 | +0.23 | +5.33% | 5 | 414 | 0.42 | 0.25 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 3.20 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 85 | 0.42 | 0.20 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 2.44 | 2.60 | 2.73 | +0.33 | +13.75% | 11 | 88 | 0.41 | 0.17 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 1.79 | 2.52 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.13 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.99 | 1.99 | % | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 0.97 | 1.59 | % | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.41 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 0.47 | 0.97 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.51 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.53 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.56 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.76 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.83 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.17 | 0.85 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.53 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.03 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.90 | 1.65 | % | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 0.37 | 2.75 | % | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 1.65 | 2.12 | 1.84 | -0.65 | -26.11% | 2 | 2 | 0.57 | -0.08 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 1.06 | 2.78 | 2.35 | -0.66 | -21.93% | 1 | 7 | 0.51 | -0.10 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 2.31 | 3.10 | 3.08 | -0.69 | -18.31% | 2 | 1 | 0.52 | -0.13 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 3.45 | 3.70 | % | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 4.30 | 4.65 | 4.35 | -1.70 | -28.10% | 3 | 3 | 0.51 | -0.19 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 5.40 | 5.70 | % | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 6.60 | 7.10 | 6.43 | -2.07 | -24.36% | 3 | 4 | 0.49 | -0.27 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 8.00 | 8.65 | 9.47 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.32 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 9.90 | 10.40 | % | 0 | 0 | 0.48 | -0.37 | 0.01 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 11.80 | 12.40 | 14.28 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.42 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 14.05 | 14.75 | % | 0 | 0 | 0.45 | -0.48 | 0.01 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 16.60 | 17.25 | 16.35 | % | 2 | 0 | 0.44 | -0.54 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 245.00 | 19.50 | 20.20 | % | 0 | 0 | 0.44 | -0.60 | 0.01 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 22.60 | 23.30 | % | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 26.15 | 26.85 | % | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 29.75 | 30.65 | % | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 33.50 | 34.75 | % | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 38.15 | 39.05 | % | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 42.30 | 43.65 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 46.55 | 48.75 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 51.35 | 53.35 | % | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 56.15 | 58.35 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 61.15 | 63.10 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST |