Options Chain for ZSCALER INC COM (ZS) - $233.15 as of 5/9/2025 4:01:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.30 | 115.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 125.00 | 107.30 | 110.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 130.00 | 102.60 | 105.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 135.00 | 97.50 | 100.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 140.00 | 92.75 | 95.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 145.00 | 87.65 | 90.90 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 150.00 | 82.90 | 86.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 155.00 | 77.80 | 81.20 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 160.00 | 73.05 | 76.50 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 165.00 | 68.25 | 71.70 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 170.00 | 63.40 | 66.85 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 175.00 | 59.20 | 61.70 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 180.00 | 54.60 | 57.00 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 185.00 | 49.75 | 52.55 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 190.00 | 45.30 | 48.05 | % | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 195.00 | 41.10 | 43.65 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 200.00 | 36.90 | 39.40 | % | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.13 | 5/9/2025 3:59:59 PM EST | |||
| 205.00 | 32.75 | 35.05 | % | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.14 | 5/9/2025 3:59:59 PM EST | |||
| 210.00 | 29.25 | 31.00 | % | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 215.00 | 25.45 | 27.20 | 24.28 | % | 5 | 0 | 0.44 | 0.73 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 220.00 | 22.05 | 23.65 | % | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 225.00 | 19.00 | 20.40 | % | 0 | 0 | 0.43 | 0.64 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 230.00 | 16.15 | 17.40 | 15.29 | % | 1 | 0 | 0.42 | 0.58 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 235.00 | 13.40 | 14.55 | % | 0 | 0 | 0.41 | 0.53 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 240.00 | 10.60 | 12.40 | % | 0 | 0 | 0.40 | 0.47 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 245.00 | 8.60 | 10.30 | % | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 250.00 | 6.95 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.36 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 255.00 | 5.25 | 6.80 | % | 0 | 0 | 0.39 | 0.31 | 0.01 | -0.13 | 5/9/2025 3:59:59 PM EST | |||
| 260.00 | 4.15 | 5.35 | % | 0 | 0 | 0.38 | 0.26 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 265.00 | 3.05 | 4.45 | % | 0 | 0 | 0.38 | 0.22 | 0.01 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 270.00 | 2.18 | 3.55 | % | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 275.00 | 1.60 | 2.83 | % | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.12 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 2.60 | % | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.38 | % | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.26 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.86 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.43 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 5/9/2025 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 | 0.96 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.24 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.43 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.99 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.93 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.17 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.68 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.50 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.26 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.99 | % | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 185.00 | 1.34 | 2.76 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 190.00 | 1.83 | 3.20 | % | 0 | 0 | 0.51 | -0.11 | 0.00 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 195.00 | 2.39 | 3.80 | % | 0 | 0 | 0.49 | -0.13 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 200.00 | 2.26 | 4.05 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.16 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 205.00 | 4.20 | 5.10 | 4.88 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.19 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 210.00 | 5.25 | 6.05 | % | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 215.00 | 6.45 | 7.60 | % | 0 | 0 | 0.45 | -0.27 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 220.00 | 7.95 | 9.05 | 8.64 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.31 | 0.01 | -0.16 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 225.00 | 9.65 | 10.75 | % | 0 | 0 | 0.43 | -0.36 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 230.00 | 11.65 | 12.70 | % | 0 | 0 | 0.43 | -0.42 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 235.00 | 13.95 | 15.90 | % | 0 | 0 | 0.43 | -0.47 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 240.00 | 16.15 | 18.30 | % | 0 | 0 | 0.42 | -0.53 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 245.00 | 19.15 | 21.25 | % | 0 | 0 | 0.41 | -0.58 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 250.00 | 22.40 | 24.35 | % | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.14 | 5/9/2025 3:59:59 PM EST | |||
| 255.00 | 25.55 | 27.75 | % | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.13 | 5/9/2025 3:59:59 PM EST | |||
| 260.00 | 29.15 | 31.55 | % | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 265.00 | 33.35 | 36.00 | % | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 270.00 | 37.60 | 40.15 | % | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 275.00 | 42.10 | 44.50 | % | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 280.00 | 46.70 | 48.55 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 285.00 | 51.05 | 53.15 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 290.00 | 55.25 | 58.65 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 295.00 | 60.05 | 63.65 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 300.00 | 65.05 | 68.65 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 305.00 | 70.15 | 73.35 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST |