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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 151.65 | 154.75 | 114.65 | 0.00 | 0.00% | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 146.65 | 149.80 | 126.05 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 141.70 | 144.90 | 107.45 | 0.00 | 0.00% | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 136.65 | 139.90 | 117.10 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 131.75 | 135.35 | 123.52 | 0.00 | 0.00% | 0 | 42 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 127.80 | 130.35 | 92.77 | 0.00 | 0.00% | 0 | 6 | 1.45 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 121.85 | 125.00 | 89.10 | 0.00 | 0.00% | 0 | 47 | 1.32 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 117.10 | 120.10 | 79.05 | 0.00 | 0.00% | 0 | 14 | 1.26 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 112.25 | 115.00 | 60.00 | 0.00 | 0.00% | 0 | 8 | 1.19 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 107.35 | 110.30 | 91.00 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 103.05 | 104.90 | 72.00 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 98.05 | 100.10 | 72.92 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 93.35 | 95.15 | 84.73 | 0.00 | 0.00% | 0 | 95 | 1.01 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 87.85 | 90.45 | 57.30 | 0.00 | 0.00% | 0 | 156 | 0.99 | 0.98 | 0.00 | -0.04 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 83.40 | 85.35 | 82.75 | 0.00 | 0.00% | 0 | 4,472 | 0.92 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 78.50 | 80.70 | 36.40 | 0.00 | 0.00% | 0 | 678 | 0.89 | 0.97 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 73.90 | 75.65 | 46.49 | 0.00 | 0.00% | 0 | 305 | 0.81 | 0.97 | 0.00 | -0.06 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 68.95 | 70.80 | 60.65 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.96 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 64.25 | 66.10 | 62.75 | 0.00 | 0.00% | 0 | 118 | 0.76 | 0.95 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 59.70 | 61.00 | 60.85 | +4.80 | +8.57% | 2 | 59 | 0.58 | 0.93 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 55.10 | 55.90 | 56.30 | +2.86 | +5.36% | 7 | 110 | 0.53 | 0.93 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 50.45 | 51.65 | 53.00 | +4.16 | +8.52% | 6 | 408 | 0.53 | 0.91 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 46.35 | 46.95 | 45.98 | +1.08 | +2.41% | 1 | 189 | 0.53 | 0.89 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 41.95 | 42.90 | 39.93 | -0.32 | -0.80% | 1 | 452 | 0.53 | 0.87 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 37.75 | 38.45 | 38.64 | +1.46 | +3.93% | 14 | 1,578 | 0.50 | 0.85 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 29.80 | 30.15 | 32.10 | +4.27 | +15.35% | 11 | 2,286 | 0.48 | 0.78 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 22.65 | 22.95 | 22.65 | +1.12 | +5.21% | 249 | 2,061 | 0.46 | 0.69 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 16.50 | 16.70 | 17.06 | +1.48 | +9.50% | 245 | 3,124 | 0.44 | 0.58 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 11.40 | 11.65 | 11.54 | +1.15 | +11.07% | 264 | 7,681 | 0.43 | 0.46 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 7.50 | 7.70 | 7.59 | +0.54 | +7.66% | 246 | 20,764 | 0.41 | 0.35 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 4.65 | 4.90 | 5.00 | +0.60 | +13.64% | 153 | 3,158 | 0.40 | 0.25 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 2.79 | 3.05 | 2.86 | +0.04 | +1.42% | 140 | 1,654 | 0.40 | 0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 1.14 | 1.87 | 1.75 | +0.14 | +8.70% | 93 | 524 | 0.37 | 0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.92 | 1.05 | 1.04 | +0.10 | +10.64% | 262 | 149 | 0.39 | 0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.51 | 0.82 | 0.70 | +0.09 | +14.76% | 12 | 133 | 0.40 | 0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.16 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 130 | 0.39 | 0.03 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.01 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.02 | 0.00 | -0.02 | 4/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.85 | 0.32 | 0.00 | 0.00% | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.01 | 1.05 | 1.49 | 0.00 | 0.00% | 0 | 157 | 1.00 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.02 | 0.90 | 2.38 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.00 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.01 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 213 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.16 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 456 | 0.88 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 1.05 | 0.49 | 0.00 | 0.00% | 0 | 1,859 | 0.80 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.08 | 0.83 | 0.60 | 0.00 | 0.00% | 0 | 3,444 | 0.80 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.72 | 0.30 | -0.30 | -50.00% | 2 | 3,093 | 0.68 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.35 | 0.78 | 0.59 | 0.00 | 0.00% | 0 | 1,158 | 0.76 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.02 | 1.87 | 0.94 | 0.00 | 0.00% | 0 | 3,305 | 0.70 | -0.02 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.02 | 0.99 | 0.65 | 0.00 | 0.00% | 0 | 10,950 | 0.60 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.39 | 1.34 | 0.90 | 0.00 | 0.00% | 0 | 2,868 | 0.67 | -0.03 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.45 | 1.06 | 0.96 | 0.00 | 0.00% | 0 | 4,444 | 0.62 | -0.03 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.36 | 1.25 | 0.94 | -0.24 | -20.34% | 1 | 360 | 0.58 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.95 | 1.36 | 1.10 | -0.52 | -32.10% | 21 | 934 | 0.59 | -0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.35 | 1.52 | 1.41 | -0.38 | -21.23% | 2 | 688 | 0.49 | -0.07 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.63 | 2.63 | 1.72 | -0.49 | -22.18% | 33 | 679 | 0.53 | -0.07 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 1.38 | 2.27 | 2.12 | -0.48 | -18.47% | 3 | 370 | 0.52 | -0.09 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 1.26 | 2.75 | 2.44 | -0.71 | -22.54% | 16 | 495 | 0.48 | -0.11 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 1.66 | 3.25 | 2.98 | -0.87 | -22.60% | 11 | 655 | 0.46 | -0.13 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 3.75 | 4.00 | 3.76 | -0.89 | -19.14% | 31 | 1,492 | 0.50 | -0.15 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 5.80 | 5.95 | 5.90 | -0.95 | -13.87% | 317 | 1,374 | 0.48 | -0.22 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 8.60 | 8.80 | 8.70 | -1.15 | -11.68% | 177 | 985 | 0.46 | -0.31 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 12.35 | 12.60 | 12.10 | -1.43 | -10.57% | 47 | 964 | 0.44 | -0.42 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 17.20 | 17.60 | 16.25 | -2.38 | -12.78% | 26 | 236 | 0.43 | -0.54 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 23.25 | 23.60 | 22.25 | -2.45 | -9.92% | 3 | 691 | 0.41 | -0.65 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 30.10 | 30.85 | 42.45 | 0.00 | 0.00% | 0 | 299 | 0.39 | -0.75 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 38.35 | 39.10 | 51.15 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.83 | 0.01 | -0.10 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 46.80 | 48.40 | 101.15 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 56.25 | 58.25 | 83.68 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 65.50 | 68.00 | 98.83 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 12/17/2024 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 75.45 | 78.15 | 127.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 85.85 | 88.35 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST |