Options Chain for ZSCALER INC COM (ZS) - $275.70 as of 5/30/2025 9:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 149.95 | 153.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 144.90 | 148.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 139.95 | 143.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 134.95 | 138.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 130.05 | 133.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 125.05 | 128.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 120.05 | 123.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 115.10 | 118.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 110.15 | 113.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 105.15 | 108.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 100.25 | 103.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 95.15 | 98.65 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 90.20 | 93.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 85.25 | 88.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 80.25 | 83.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 75.60 | 78.85 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 205.00 | 70.50 | 73.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 65.50 | 69.00 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 215.00 | 60.65 | 64.15 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 55.95 | 59.15 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 225.00 | 51.05 | 54.40 | 51.05 | % | 1 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 230.00 | 46.75 | 49.75 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 235.00 | 42.15 | 45.00 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 240.00 | 37.25 | 40.40 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 245.00 | 33.45 | 35.95 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 250.00 | 29.10 | 31.70 | 26.00 | +11.63 | +80.94% | 1 | 5 | 0.37 | 0.83 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 255.00 | 25.20 | 27.60 | 21.50 | +9.68 | +81.90% | 10 | 4 | 0.36 | 0.79 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 21.35 | 23.80 | % | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.13 | 5/30/2025 3:59:52 PM EST | |||
| 265.00 | 17.80 | 20.35 | 15.82 | % | 10 | 0 | 0.34 | 0.68 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 270.00 | 14.75 | 16.95 | 14.99 | % | 36 | 0 | 0.33 | 0.61 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 275.00 | 11.95 | 13.45 | 11.95 | % | 22 | 0 | 0.32 | 0.54 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 280.00 | 9.50 | 10.95 | % | 0 | 0 | 0.32 | 0.47 | 0.01 | -0.14 | 5/30/2025 3:59:52 PM EST | |||
| 285.00 | 7.35 | 9.15 | 7.35 | % | 21 | 0 | 0.32 | 0.40 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 290.00 | 5.60 | 7.50 | % | 0 | 0 | 0.32 | 0.33 | 0.01 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 295.00 | 3.75 | 5.60 | 4.25 | +3.18 | +297.20% | 4 | 1 | 0.30 | 0.27 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 1.80 | 4.20 | 2.73 | % | 5 | 0 | 0.28 | 0.21 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 305.00 | 0.76 | 3.30 | % | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 0.15 | 2.87 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.13 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.65 | % | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.14 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.16 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.20 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.97 | 2.26 | +0.84 | +59.16% | 1 | 1 | 0.51 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.39 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.16 | 0.50 | -2.48 | -83.23% | 2 | 6 | 0.52 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 1.56 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.06 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.88 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 240.00 | 0.30 | 2.82 | 1.61 | -5.81 | -78.31% | 1 | 1 | 0.32 | -0.10 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 245.00 | 1.53 | 3.00 | 2.49 | -7.04 | -73.88% | 11 | 1 | 0.34 | -0.13 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 2.01 | 3.70 | 4.11 | % | 3 | 0 | 0.32 | -0.17 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 255.00 | 3.25 | 4.80 | 4.87 | -8.73 | -64.20% | 5 | 4 | 0.33 | -0.21 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 4.70 | 6.30 | 6.60 | % | 1 | 0 | 0.33 | -0.27 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 265.00 | 6.40 | 7.45 | 7.76 | % | 6 | 0 | 0.32 | -0.32 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 270.00 | 8.05 | 9.25 | 9.90 | % | 23 | 0 | 0.32 | -0.39 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 275.00 | 10.20 | 11.40 | 11.00 | % | 6 | 0 | 0.31 | -0.46 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 280.00 | 12.60 | 14.25 | 14.15 | % | 3 | 0 | 0.31 | -0.53 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 285.00 | 14.90 | 17.05 | 17.00 | % | 1 | 0 | 0.30 | -0.60 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 290.00 | 17.55 | 20.35 | % | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 295.00 | 21.30 | 23.80 | % | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 300.00 | 25.30 | 27.70 | % | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 305.00 | 29.50 | 31.75 | % | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 33.45 | 36.80 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 315.00 | 38.40 | 40.70 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 42.50 | 45.85 | 48.00 | % | 1 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 325.00 | 47.50 | 50.65 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST |