Options Chain for ZSCALER INC COM (ZS) - $254.10 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 111.95 | 114.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 106.95 | 109.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 102.40 | 104.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 97.50 | 99.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 92.40 | 94.85 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 87.10 | 89.85 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 82.80 | 84.65 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 77.75 | 80.05 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 72.95 | 75.15 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 190.00 | 68.35 | 70.75 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 63.05 | 65.35 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 58.35 | 60.60 | 60.00 | % | 1 | 0 | 0.41 | 0.94 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 210.00 | 49.35 | 51.60 | 47.35 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.91 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 220.00 | 41.25 | 42.30 | 42.45 | +5.90 | +16.15% | 1 | 1 | 0.43 | 0.86 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 230.00 | 33.15 | 34.30 | 34.49 | +5.16 | +17.60% | 1 | 2 | 0.44 | 0.80 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 240.00 | 25.80 | 26.35 | 26.72 | +1.20 | +4.71% | 2 | 5 | 0.40 | 0.72 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 250.00 | 19.55 | 19.85 | 19.94 | +0.03 | +0.16% | 24 | 201 | 0.40 | 0.62 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 260.00 | 14.25 | 14.55 | 14.60 | +0.50 | +3.55% | 160 | 188 | 0.39 | 0.52 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 270.00 | 10.05 | 10.25 | 10.29 | +0.14 | +1.38% | 191 | 137 | 0.38 | 0.42 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 280.00 | 6.85 | 7.00 | 7.10 | -0.15 | -2.07% | 17 | 149 | 0.38 | 0.32 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 290.00 | 4.50 | 4.75 | 4.62 | -0.14 | -2.95% | 4 | 188 | 0.38 | 0.23 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 300.00 | 2.95 | 3.15 | 3.28 | +0.08 | +2.50% | 1 | 18 | 0.38 | 0.17 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 310.00 | 1.69 | 2.19 | 1.58 | -0.53 | -25.12% | 1 | 113 | 0.39 | 0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 320.00 | 1.08 | 1.33 | 1.26 | -0.12 | -8.70% | 1 | 9 | 0.39 | 0.08 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 330.00 | 0.60 | 0.97 | 0.85 | -0.05 | -5.56% | 40 | 73 | 0.39 | 0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 340.00 | 0.25 | 1.80 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 350.00 | 0.09 | 1.63 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 360.00 | 0.02 | 1.51 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 370.00 | 0.00 | 1.41 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 1.08 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 0.01 | 1.48 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 1.53 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 1.67 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 1.77 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 1.88 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 2.03 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.02 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 190.00 | 0.39 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.05 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 195.00 | 1.13 | 1.28 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.08 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 200.00 | 1.40 | 1.48 | 0.83 | -1.00 | -54.65% | 4 | 88 | 0.47 | -0.06 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 210.00 | 0.64 | 2.31 | 3.01 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.09 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 220.00 | 3.35 | 3.50 | 3.25 | -0.95 | -22.62% | 2 | 51 | 0.44 | -0.14 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 230.00 | 5.15 | 5.35 | 5.11 | -1.14 | -18.24% | 1 | 39 | 0.42 | -0.20 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 240.00 | 7.80 | 8.00 | 7.88 | -1.17 | -12.93% | 1 | 24 | 0.41 | -0.28 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 250.00 | 11.40 | 11.65 | 11.10 | -2.01 | -15.34% | 18 | 154 | 0.40 | -0.38 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 260.00 | 16.00 | 16.30 | 15.80 | -3.25 | -17.06% | 35 | 29 | 0.38 | -0.48 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 270.00 | 21.80 | 22.40 | % | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.15 | 5/27/2025 1:58:56 PM EST | |||
| 280.00 | 28.30 | 29.15 | 28.20 | % | 3 | 0 | 0.37 | -0.68 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 290.00 | 35.85 | 37.15 | % | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.11 | 5/27/2025 1:58:56 PM EST | |||
| 300.00 | 44.45 | 45.75 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 310.00 | 53.25 | 55.00 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 320.00 | 62.90 | 64.60 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 330.00 | 72.45 | 74.75 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 340.00 | 82.30 | 84.25 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 350.00 | 91.60 | 94.20 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 360.00 | 101.25 | 104.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 370.00 | 112.05 | 114.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST |