Options Chain for ZSCALER INC COM (ZS) - $256.20 as of 5/28/2025 5:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 127.30 | 131.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 122.55 | 125.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 117.45 | 121.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 112.55 | 116.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 107.60 | 111.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 102.60 | 106.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 97.75 | 101.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 92.70 | 95.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 88.50 | 91.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 82.80 | 86.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 175.00 | 78.65 | 81.15 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 180.00 | 73.20 | 76.15 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 185.00 | 68.35 | 71.25 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 190.00 | 63.95 | 66.35 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 195.00 | 59.10 | 61.60 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 200.00 | 54.50 | 56.70 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.09 | 5/28/2025 3:59:53 PM EST | |||
| 205.00 | 49.80 | 52.10 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.10 | 5/28/2025 3:59:53 PM EST | |||
| 210.00 | 45.15 | 47.45 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.11 | 5/28/2025 3:59:53 PM EST | |||
| 215.00 | 40.50 | 43.00 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.12 | 5/28/2025 3:59:53 PM EST | |||
| 220.00 | 35.80 | 38.65 | % | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.14 | 5/28/2025 3:59:53 PM EST | |||
| 225.00 | 32.15 | 34.40 | 34.65 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.83 | 0.01 | -0.15 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 28.45 | 29.95 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.16 | 5/28/2025 3:59:53 PM EST | |||
| 235.00 | 24.85 | 25.95 | % | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.17 | 5/28/2025 3:59:53 PM EST | |||
| 240.00 | 21.35 | 22.40 | % | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.18 | 5/28/2025 3:59:53 PM EST | |||
| 245.00 | 18.10 | 19.00 | 20.27 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.64 | 0.01 | -0.19 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 15.25 | 16.10 | % | 0 | 0 | 0.42 | 0.58 | 0.01 | -0.19 | 5/28/2025 3:59:53 PM EST | |||
| 255.00 | 12.50 | 13.40 | 14.00 | -0.91 | -6.11% | 3 | 2 | 0.41 | 0.52 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 10.10 | 11.20 | 11.08 | -1.49 | -11.86% | 3 | 30 | 0.41 | 0.46 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 8.15 | 9.00 | 10.10 | -0.30 | -2.89% | 2 | 33 | 0.40 | 0.40 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 6.40 | 7.40 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.34 | 0.01 | -0.17 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 5.10 | 6.00 | 5.75 | -0.90 | -13.54% | 1 | 25 | 0.40 | 0.28 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 2.82 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.23 | 0.01 | -0.13 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 3.20 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.19 | 0.01 | -0.12 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 290.00 | 0.85 | 2.86 | 3.00 | -0.25 | -7.70% | 1 | 51 | 0.35 | 0.15 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 295.00 | 1.56 | 2.68 | 2.44 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.12 | 0.01 | -0.09 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 300.00 | 1.08 | 1.95 | 1.84 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.09 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 0.46 | 1.53 | % | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 310.00 | 0.36 | 1.23 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 1.24 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.01 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.83 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.49 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.66 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.88 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.91 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.97 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.77 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.63 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.69 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 185.00 | 0.07 | 2.04 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 190.00 | 0.12 | 2.13 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.28 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 200.00 | 0.27 | 1.44 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.09 | 5/28/2025 3:59:53 PM EST | |||
| 205.00 | 0.48 | 1.72 | % | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.10 | 5/28/2025 3:59:53 PM EST | |||
| 210.00 | 1.16 | 2.55 | % | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.11 | 5/28/2025 3:59:53 PM EST | |||
| 215.00 | 1.56 | 2.70 | % | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.12 | 5/28/2025 3:59:53 PM EST | |||
| 220.00 | 1.43 | 3.00 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.14 | 0.01 | -0.14 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 2.52 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.17 | 0.01 | -0.15 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 4.00 | 4.80 | 3.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.21 | 0.01 | -0.16 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 5.25 | 6.05 | 5.85 | +0.88 | +17.71% | 1 | 5 | 0.43 | -0.25 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 6.65 | 7.65 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.30 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 8.40 | 9.15 | 9.15 | +1.13 | +14.09% | 1 | 5 | 0.42 | -0.36 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 10.50 | 11.40 | 10.81 | -0.84 | -7.21% | 2 | 10 | 0.42 | -0.42 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 12.80 | 13.85 | 13.21 | % | 1 | 0 | 0.41 | -0.48 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 260.00 | 15.40 | 16.40 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.54 | 0.01 | -0.19 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 18.40 | 19.60 | 18.95 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.60 | 0.01 | -0.18 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 21.75 | 22.90 | 22.40 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.66 | 0.01 | -0.17 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 25.25 | 26.60 | % | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.15 | 5/28/2025 3:59:53 PM EST | |||
| 280.00 | 29.00 | 30.40 | % | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.13 | 5/28/2025 3:59:53 PM EST | |||
| 285.00 | 32.90 | 34.60 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.12 | 5/28/2025 3:59:53 PM EST | |||
| 290.00 | 37.20 | 38.80 | % | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.10 | 5/28/2025 3:59:53 PM EST | |||
| 295.00 | 41.60 | 43.35 | % | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.09 | 5/28/2025 3:59:53 PM EST | |||
| 300.00 | 46.00 | 48.05 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 305.00 | 50.95 | 52.75 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 310.00 | 55.25 | 58.35 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 315.00 | 60.35 | 63.15 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 320.00 | 65.00 | 68.15 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 5/28/2025 3:59:53 PM EST |