Options Chain for ZSCALER INC COM (ZS) - $254.10 as of 5/26/2025 2:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 146.25 | 148.85 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 115.00 | 141.10 | 143.75 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 120.00 | 136.30 | 138.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 125.00 | 131.35 | 134.05 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 130.00 | 126.30 | 128.65 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 135.00 | 121.05 | 123.85 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 140.00 | 116.20 | 118.65 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 145.00 | 111.45 | 113.85 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 150.00 | 106.30 | 108.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 155.00 | 101.40 | 104.05 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 160.00 | 96.40 | 98.80 | 73.90 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:58:58 AM EST |
| 165.00 | 91.60 | 93.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 170.00 | 86.60 | 88.75 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 175.00 | 81.40 | 83.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 180.00 | 76.55 | 78.85 | 65.58 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 11:58:58 AM EST |
| 185.00 | 71.60 | 73.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/27/2025 11:58:58 AM EST | |||
| 190.00 | 66.75 | 69.00 | 64.18 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 11:58:58 AM EST |
| 195.00 | 61.75 | 63.80 | 58.91 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 11:58:58 AM EST |
| 200.00 | 56.70 | 59.05 | 46.36 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.98 | 0.00 | -0.08 | 5/14/2025 | 5/27/2025 11:58:58 AM EST |
| 205.00 | 51.95 | 54.15 | 33.50 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.97 | 0.00 | -0.10 | 5/9/2025 | 5/27/2025 11:58:58 AM EST |
| 210.00 | 47.00 | 49.25 | 44.95 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.96 | 0.00 | -0.13 | 5/22/2025 | 5/27/2025 11:58:58 AM EST |
| 215.00 | 42.45 | 44.25 | 43.70 | +4.77 | +12.26% | 3 | 25 | 0.80 | 0.94 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 220.00 | 37.75 | 39.70 | 38.42 | +2.32 | +6.43% | 1 | 28 | 0.67 | 0.92 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 225.00 | 33.80 | 34.45 | 32.40 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.89 | 0.01 | -0.27 | 5/23/2025 | 5/27/2025 11:58:58 AM EST |
| 227.50 | 31.35 | 32.35 | 28.19 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.88 | 0.01 | -0.29 | 5/22/2025 | 5/27/2025 11:58:58 AM EST |
| 230.00 | 29.50 | 30.05 | 29.70 | +1.60 | +5.70% | 2 | 90 | 0.69 | 0.86 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 232.50 | 27.10 | 27.95 | % | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.34 | 5/27/2025 11:58:58 AM EST | |||
| 235.00 | 25.15 | 25.95 | 23.98 | 0.00 | 0.00% | 0 | 75 | 0.67 | 0.81 | 0.01 | -0.37 | 5/23/2025 | 5/27/2025 11:58:58 AM EST |
| 237.50 | 23.25 | 24.20 | % | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.40 | 5/27/2025 11:58:58 AM EST | |||
| 240.00 | 21.40 | 21.75 | 21.50 | +1.62 | +8.15% | 3 | 937 | 0.65 | 0.76 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 242.50 | 19.55 | 20.05 | % | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.44 | 5/27/2025 11:58:58 AM EST | |||
| 245.00 | 17.80 | 18.15 | 17.88 | +1.30 | +7.85% | 19 | 1,052 | 0.64 | 0.70 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 247.50 | 16.10 | 16.75 | % | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.48 | 5/27/2025 11:58:58 AM EST | |||
| 250.00 | 14.55 | 14.85 | 14.62 | +1.62 | +12.47% | 75 | 1,960 | 0.63 | 0.63 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 252.50 | 13.05 | 13.35 | 13.28 | +1.63 | +14.00% | 5 | 4 | 0.63 | 0.59 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 255.00 | 11.70 | 11.95 | 11.60 | +1.35 | +13.18% | 22 | 1,235 | 0.62 | 0.56 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 257.50 | 10.40 | 10.60 | 10.49 | +0.69 | +7.05% | 6 | 751 | 0.62 | 0.52 | 0.02 | -0.52 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 260.00 | 9.10 | 9.40 | 9.35 | +0.95 | +11.31% | 125 | 371 | 0.62 | 0.48 | 0.02 | -0.52 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 262.50 | 8.10 | 8.25 | 8.15 | +0.60 | +7.95% | 8 | 25 | 0.61 | 0.44 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 265.00 | 7.05 | 7.30 | 7.00 | +0.55 | +8.53% | 57 | 243 | 0.61 | 0.40 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 267.50 | 6.15 | 6.30 | 6.15 | +0.65 | +11.82% | 9 | 10 | 0.60 | 0.37 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 270.00 | 5.30 | 5.45 | 5.20 | +0.30 | +6.13% | 28 | 191 | 0.60 | 0.33 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 272.50 | 4.55 | 4.75 | 4.57 | +0.27 | +6.28% | 23 | 59 | 0.60 | 0.30 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 275.00 | 3.90 | 4.05 | 3.95 | +0.67 | +20.43% | 43 | 124 | 0.60 | 0.27 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 277.50 | 3.35 | 3.50 | 3.35 | % | 3 | 0 | 0.60 | 0.24 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 11:58:58 AM EST | |
| 280.00 | 2.83 | 2.96 | 2.85 | +0.15 | +5.56% | 149 | 204 | 0.59 | 0.21 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 285.00 | 1.94 | 2.17 | 2.15 | -0.01 | -0.47% | 2 | 3 | 0.60 | 0.16 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 290.00 | 1.37 | 1.60 | 1.46 | +0.06 | +4.29% | 5 | 3 | 0.60 | 0.12 | 0.01 | -0.26 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 295.00 | 1.02 | 1.16 | 1.21 | +0.21 | +21.00% | 1 | 7 | 0.60 | 0.09 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 300.00 | 0.55 | 0.82 | 0.75 | +0.04 | +5.64% | 14 | 10 | 0.60 | 0.07 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 305.00 | 0.52 | 0.90 | 0.55 | -0.03 | -5.18% | 21 | 2 | 0.61 | 0.05 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 310.00 | 0.19 | 0.58 | % | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.10 | 5/27/2025 11:58:58 AM EST | |||
| 315.00 | 0.08 | 1.11 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.08 | 5/27/2025 11:58:58 AM EST | |||
| 320.00 | 0.00 | 0.94 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.06 | 5/27/2025 11:58:58 AM 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 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 140.00 | 0.00 | 1.31 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 145.00 | 0.00 | 1.32 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 150.00 | 0.00 | 1.33 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 155.00 | 0.00 | 1.34 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:58 AM EST | |||
| 160.00 | 0.00 | 1.35 | 1.48 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:58 AM EST |
| 165.00 | 0.00 | 0.42 | 0.05 | -2.42 | -97.98% | 20 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 170.00 | 0.00 | 1.00 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:58:58 AM EST |
| 175.00 | 0.00 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:58:58 AM EST |
| 180.00 | 0.00 | 1.43 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 1.47 | 0.19 | 0.00 | 0.00% | 0 | 72 | 1.34 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 77 | 1.14 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 11:58:58 AM EST |
| 195.00 | 0.01 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.02 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 11:58:58 AM EST |
| 200.00 | 0.29 | 0.43 | 0.34 | -0.04 | -10.53% | 20 | 34 | 0.78 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 205.00 | 0.14 | 1.73 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.03 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 11:58:58 AM EST |
| 210.00 | 0.28 | 1.84 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.04 | 0.00 | -0.13 | 5/21/2025 | 5/27/2025 11:58:58 AM EST |
| 215.00 | 0.74 | 0.88 | 1.73 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.06 | 0.00 | -0.19 | 5/20/2025 | 5/27/2025 11:58:58 AM EST |
| 220.00 | 1.04 | 1.15 | 1.15 | -0.37 | -24.35% | 2 | 21 | 0.69 | -0.08 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 225.00 | 1.41 | 1.53 | 1.47 | -0.31 | -17.42% | 12 | 676 | 0.67 | -0.11 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 227.50 | 1.67 | 1.81 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.12 | 0.01 | -0.29 | 5/23/2025 | 5/27/2025 11:58:58 AM EST |
| 230.00 | 1.98 | 2.11 | 1.96 | -0.87 | -30.75% | 8 | 318 | 0.65 | -0.14 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 232.50 | 2.35 | 2.48 | 2.35 | -0.85 | -26.57% | 2 | 1,620 | 0.64 | -0.16 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 235.00 | 2.77 | 2.94 | 2.91 | -0.74 | -20.28% | 17 | 323 | 0.64 | -0.19 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 237.50 | 3.25 | 3.45 | 3.40 | -0.70 | -17.08% | 13 | 15 | 0.63 | -0.21 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 240.00 | 3.80 | 4.00 | 3.95 | -0.67 | -14.51% | 64 | 431 | 0.63 | -0.24 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 242.50 | 4.50 | 4.70 | 4.55 | -0.75 | -14.16% | 5 | 4 | 0.62 | -0.27 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 245.00 | 5.20 | 5.40 | 5.27 | -0.91 | -14.73% | 6 | 286 | 0.62 | -0.30 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 247.50 | 6.00 | 6.25 | 6.15 | -2.25 | -26.79% | 2 | 118 | 0.62 | -0.33 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 250.00 | 6.95 | 7.25 | 7.05 | -1.65 | -18.97% | 222 | 21 | 0.61 | -0.37 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 252.50 | 7.90 | 8.20 | 8.20 | -2.35 | -22.28% | 20 | 752 | 0.61 | -0.41 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 255.00 | 9.05 | 9.30 | 9.15 | -1.24 | -11.94% | 25 | 272 | 0.60 | -0.44 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 257.50 | 10.25 | 10.60 | 10.00 | -3.52 | -26.04% | 1 | 3 | 0.61 | -0.48 | 0.02 | -0.52 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 260.00 | 11.55 | 11.85 | 11.95 | -3.07 | -20.44% | 13 | 6 | 0.60 | -0.52 | 0.02 | -0.52 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 262.50 | 12.90 | 13.20 | 13.05 | % | 2 | 0 | 0.60 | -0.56 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 11:58:58 AM EST | |
| 265.00 | 14.40 | 14.70 | 14.60 | -4.53 | -23.68% | 2 | 1 | 0.60 | -0.60 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 267.50 | 15.90 | 16.30 | % | 0 | 0 | 0.59 | -0.63 | 0.01 | -0.48 | 5/27/2025 11:58:58 AM EST | |||
| 270.00 | 17.50 | 18.10 | % | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.47 | 5/27/2025 11:58:58 AM EST | |||
| 272.50 | 19.10 | 20.35 | % | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.44 | 5/27/2025 11:58:58 AM EST | |||
| 275.00 | 21.10 | 22.05 | % | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.42 | 5/27/2025 11:58:58 AM EST | |||
| 277.50 | 22.80 | 23.70 | % | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.39 | 5/27/2025 11:58:58 AM EST | |||
| 280.00 | 24.95 | 25.55 | 25.95 | -2.30 | -8.15% | 10 | 4 | 0.58 | -0.79 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 11:58:58 AM EST |
| 285.00 | 29.10 | 29.95 | 33.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.84 | 0.01 | -0.31 | 5/22/2025 | 5/27/2025 11:58:58 AM EST |
| 290.00 | 33.55 | 34.50 | 37.70 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.88 | 0.01 | -0.26 | 5/23/2025 | 5/27/2025 11:58:58 AM EST |
| 295.00 | 37.80 | 39.45 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.21 | 5/27/2025 11:58:58 AM EST | |||
| 300.00 | 42.10 | 43.95 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.17 | 5/27/2025 11:58:58 AM EST | |||
| 305.00 | 47.15 | 48.65 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.13 | 5/27/2025 11:58:58 AM EST | |||
| 310.00 | 51.80 | 53.90 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.10 | 5/27/2025 11:58:58 AM EST | |||
| 315.00 | 56.75 | 58.90 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.08 | 5/27/2025 11:58:58 AM EST | |||
| 320.00 | 61.55 | 63.70 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.06 | 5/27/2025 11:58:58 AM EST |