Options Chain for ZSCALER INC COM (ZS) - $289.74 as of 7/11/2025 9:08:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 129.05 | 132.65 | 130.85 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 124.05 | 127.70 | 125.88 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 119.10 | 122.75 | 120.93 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 114.20 | 117.85 | 116.03 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 109.25 | 112.90 | 111.08 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 104.35 | 108.00 | 106.18 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 99.40 | 103.05 | 101.23 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 94.50 | 98.20 | 96.35 | % | 0.49 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 89.60 | 93.30 | 91.45 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 84.75 | 88.40 | 86.58 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 79.80 | 83.55 | 81.68 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 215.00 | 75.00 | 78.70 | 76.85 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 70.25 | 73.95 | 72.10 | % | 0.33 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 225.00 | 65.45 | 69.40 | 67.43 | % | 0.30 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 61.00 | 64.65 | 62.83 | % | 0.27 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 235.00 | 56.05 | 60.05 | 58.05 | % | 0.25 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 52.00 | 55.45 | 53.73 | % | 0.22 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 245.00 | 47.50 | 50.95 | 49.23 | % | 0.20 | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 250.00 | 43.00 | 46.60 | 44.80 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 255.00 | 38.50 | 42.35 | 40.43 | % | 0.16 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 34.50 | 38.25 | 36.38 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.15 | 7/11/2025 4:00:01 PM EST | |||
| 265.00 | 30.50 | 34.35 | 32.43 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.16 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 26.55 | 30.70 | 28.63 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.17 | 7/11/2025 4:00:01 PM EST | |||
| 275.00 | 23.15 | 27.15 | 25.15 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.18 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 19.90 | 24.00 | 21.95 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.18 | 7/11/2025 4:00:01 PM EST | |||
| 285.00 | 17.00 | 20.90 | 18.95 | 26.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.60 | 0.01 | -0.18 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 290.00 | 14.30 | 18.35 | 16.33 | % | 0.06 | 0 | 0 | 0.36 | 0.55 | 0.01 | -0.18 | 7/11/2025 4:00:01 PM EST | |||
| 295.00 | 11.70 | 15.50 | 13.60 | 13.70 | % | 0.05 | 8 | 0 | 0.35 | 0.50 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 300.00 | 9.75 | 13.65 | 11.70 | 12.05 | % | 0.04 | 2 | 0 | 0.36 | 0.45 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 305.00 | 7.75 | 11.75 | 9.75 | 10.10 | -3.65 | -26.55% | 0.03 | 2 | 6 | 0.35 | 0.40 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 310.00 | 6.05 | 10.10 | 8.08 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.35 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 315.00 | 4.65 | 8.50 | 6.58 | 8.35 | -1.52 | -15.40% | 0.02 | 23 | 30 | 0.35 | 0.30 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 320.00 | 3.35 | 7.50 | 5.43 | 8.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.26 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 325.00 | 2.35 | 6.50 | 4.43 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 330.00 | 1.50 | 5.65 | 3.58 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 335.00 | 1.00 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 340.00 | 1.01 | 4.40 | 2.71 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 345.00 | 0.50 | 3.95 | 2.23 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 3.60 | 1.80 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.09 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 235.00 | 0.52 | 3.50 | 2.01 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 1.06 | 4.10 | 2.58 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 245.00 | 1.65 | 4.60 | 3.13 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 250.00 | 2.10 | 5.25 | 3.68 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.13 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 255.00 | 2.51 | 5.95 | 4.23 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 3.00 | 6.80 | 4.90 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.15 | 7/11/2025 4:00:01 PM EST | |||
| 265.00 | 4.00 | 7.85 | 5.93 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.16 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 5.10 | 9.35 | 7.23 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.17 | 7/11/2025 4:00:01 PM EST | |||
| 275.00 | 6.65 | 10.85 | 8.75 | 6.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.31 | 0.01 | -0.18 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 280.00 | 8.50 | 12.60 | 10.55 | 9.31 | +2.14 | +29.85% | 0.04 | 1 | 8 | 0.38 | -0.35 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 285.00 | 10.65 | 14.15 | 12.40 | 11.51 | +3.17 | +38.01% | 0.04 | 1 | 1 | 0.37 | -0.40 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 290.00 | 14.75 | 16.00 | 15.38 | 13.40 | +3.90 | +41.06% | 0.05 | 1 | 7 | 0.38 | -0.45 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 295.00 | 15.35 | 19.40 | 17.38 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.01 | -0.18 | 7/11/2025 4:00:01 PM EST | |||
| 300.00 | 18.20 | 22.30 | 20.25 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.01 | -0.17 | 7/11/2025 4:00:01 PM EST | |||
| 305.00 | 21.55 | 25.30 | 23.43 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.17 | 7/11/2025 4:00:01 PM EST | |||
| 310.00 | 24.60 | 28.70 | 26.65 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.16 | 7/11/2025 4:00:01 PM EST | |||
| 315.00 | 28.20 | 32.30 | 30.25 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.15 | 7/11/2025 4:00:01 PM EST | |||
| 320.00 | 32.10 | 36.15 | 34.13 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 325.00 | 36.00 | 40.20 | 38.10 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 330.00 | 40.35 | 44.45 | 42.40 | 38.70 | % | 0.13 | 1 | 0 | 0.41 | -0.82 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 335.00 | 45.00 | 48.75 | 46.88 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 340.00 | 49.50 | 53.30 | 51.40 | % | 0.15 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 345.00 | 54.00 | 57.95 | 55.98 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 350.00 | 58.65 | 62.70 | 60.68 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 355.00 | 64.05 | 67.55 | 65.80 | % | 0.19 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 360.00 | 68.65 | 72.45 | 70.55 | % | 0.20 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 365.00 | 73.35 | 77.40 | 75.38 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 370.00 | 78.30 | 82.40 | 80.35 | % | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 375.00 | 83.35 | 87.40 | 85.38 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 380.00 | 88.35 | 92.40 | 90.38 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 385.00 | 93.35 | 97.40 | 95.38 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 390.00 | 98.60 | 102.30 | 100.45 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 395.00 | 103.60 | 107.25 | 105.43 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 400.00 | 108.80 | 112.30 | 110.55 | % | 0.28 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST |