Options Chain for ZSCALER INC COM (ZS) - $275.35 as of 8/13/2025 6:55:50 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 | 117.60 | 120.60 | 119.10 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 165.00 | 112.80 | 115.60 | 114.20 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 170.00 | 107.90 | 110.70 | 109.30 | % | 0.64 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 175.00 | 102.90 | 105.90 | 104.40 | % | 0.60 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 180.00 | 98.05 | 100.95 | 99.50 | % | 0.55 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 185.00 | 93.20 | 96.10 | 94.65 | % | 0.51 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 190.00 | 88.40 | 91.25 | 89.83 | % | 0.47 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 195.00 | 83.65 | 86.50 | 85.08 | % | 0.44 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 200.00 | 78.85 | 81.75 | 80.30 | % | 0.40 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 205.00 | 74.35 | 76.45 | 75.40 | % | 0.37 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 210.00 | 69.40 | 71.80 | 70.60 | % | 0.34 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 215.00 | 64.85 | 67.25 | 66.05 | % | 0.31 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.11 | 8/13/2025 3:59:51 PM EST | |||
| 220.00 | 60.40 | 62.75 | 61.58 | 59.04 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.55 | 0.91 | 0.00 | -0.13 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 225.00 | 56.30 | 58.25 | 57.28 | % | 0.25 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 230.00 | 51.95 | 53.95 | 52.95 | % | 0.23 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 235.00 | 47.65 | 49.80 | 48.73 | % | 0.21 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 240.00 | 43.85 | 45.45 | 44.65 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 245.00 | 39.80 | 41.50 | 40.65 | % | 0.17 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 250.00 | 36.15 | 37.85 | 37.00 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 255.00 | 32.75 | 34.20 | 33.48 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 260.00 | 29.70 | 30.80 | 30.25 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 265.00 | 26.50 | 27.50 | 27.00 | % | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 270.00 | 23.30 | 24.95 | 24.13 | 19.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.61 | 0.01 | -0.23 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 275.00 | 20.65 | 21.80 | 21.23 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | 0.57 | 0.01 | -0.23 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 280.00 | 18.45 | 19.35 | 18.90 | 19.37 | +2.77 | +16.69% | 0.07 | 7 | 4 | 0.50 | 0.53 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 285.00 | 16.00 | 17.05 | 16.53 | 16.97 | % | 0.06 | 6 | 0 | 0.50 | 0.49 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 290.00 | 14.00 | 15.00 | 14.50 | 10.73 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | 0.44 | 0.01 | -0.23 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 295.00 | 11.90 | 13.45 | 12.68 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 300.00 | 10.30 | 11.75 | 11.03 | 8.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.37 | 0.01 | -0.21 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 305.00 | 8.75 | 10.35 | 9.55 | % | 0.03 | 0 | 0 | 0.50 | 0.33 | 0.01 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 310.00 | 7.55 | 9.10 | 8.33 | 7.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.30 | 0.01 | -0.19 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 315.00 | 6.75 | 7.50 | 7.13 | % | 0.02 | 0 | 0 | 0.50 | 0.26 | 0.01 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 320.00 | 5.80 | 6.55 | 6.18 | 6.13 | +1.78 | +40.92% | 0.02 | 30 | 30 | 0.50 | 0.23 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 325.00 | 4.90 | 5.70 | 5.30 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.21 | 0.01 | -0.16 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 330.00 | 3.85 | 5.00 | 4.43 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.01 | -0.15 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 335.00 | 3.25 | 4.50 | 3.88 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 340.00 | 2.71 | 4.05 | 3.38 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 345.00 | 2.33 | 3.50 | 2.92 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 350.00 | 2.08 | 3.05 | 2.57 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.11 | 0.00 | -0.11 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 355.00 | 1.20 | 2.81 | 2.01 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 360.00 | 1.35 | 2.26 | 1.81 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 365.00 | 1.14 | 2.08 | 1.61 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 370.00 | 0.98 | 2.03 | 1.51 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 395.00 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:51 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 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 185.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 205.00 | 1.16 | 1.84 | 1.50 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 210.00 | 1.49 | 2.18 | 1.84 | 1.82 | % | 0.01 | 1 | 0 | 0.59 | -0.06 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 215.00 | 1.83 | 2.62 | 2.23 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.07 | 0.00 | -0.11 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 220.00 | 2.37 | 2.97 | 2.67 | 2.69 | % | 0.01 | 1 | 0 | 0.57 | -0.09 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 225.00 | 2.27 | 3.65 | 2.96 | 3.10 | % | 0.01 | 1 | 0 | 0.54 | -0.11 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 230.00 | 3.55 | 4.25 | 3.90 | 4.61 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | -0.13 | 0.00 | -0.15 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 235.00 | 4.30 | 5.00 | 4.65 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.15 | 0.00 | -0.17 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 240.00 | 5.25 | 6.05 | 5.65 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.18 | 0.01 | -0.18 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 245.00 | 6.35 | 7.10 | 6.73 | 6.30 | -1.12 | -15.10% | 0.03 | 1 | 0 | 0.53 | -0.21 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 250.00 | 7.50 | 8.35 | 7.93 | 8.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.24 | 0.01 | -0.20 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 255.00 | 8.95 | 9.95 | 9.45 | 8.88 | -1.33 | -13.03% | 0.04 | 1 | 12 | 0.52 | -0.27 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 260.00 | 10.75 | 11.50 | 11.13 | 10.43 | -1.50 | -12.58% | 0.04 | 1 | 14 | 0.52 | -0.31 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 265.00 | 12.40 | 13.30 | 12.85 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 270.00 | 14.40 | 15.75 | 15.08 | 16.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.39 | 0.01 | -0.23 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 275.00 | 16.90 | 18.00 | 17.45 | % | 0.06 | 0 | 0 | 0.51 | -0.43 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 280.00 | 19.35 | 20.15 | 19.75 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 285.00 | 22.10 | 23.00 | 22.55 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 290.00 | 24.90 | 26.45 | 25.68 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 295.00 | 27.80 | 29.65 | 28.73 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 300.00 | 31.10 | 33.00 | 32.05 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 305.00 | 34.65 | 36.65 | 35.65 | 41.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.67 | 0.01 | -0.20 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 310.00 | 38.35 | 40.45 | 39.40 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 315.00 | 42.00 | 43.80 | 42.90 | % | 0.14 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 320.00 | 46.00 | 47.80 | 46.90 | % | 0.15 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 325.00 | 50.35 | 52.40 | 51.38 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 330.00 | 54.60 | 57.05 | 55.83 | % | 0.17 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 335.00 | 59.00 | 61.25 | 60.13 | % | 0.18 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 340.00 | 63.50 | 65.70 | 64.60 | % | 0.19 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 345.00 | 68.00 | 70.35 | 69.18 | % | 0.20 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 350.00 | 71.75 | 74.85 | 73.30 | % | 0.21 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.11 | 8/13/2025 3:59:51 PM EST | |||
| 355.00 | 76.50 | 79.55 | 78.03 | % | 0.22 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 360.00 | 81.60 | 84.30 | 82.95 | % | 0.23 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 365.00 | 86.50 | 89.05 | 87.78 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 370.00 | 91.50 | 93.90 | 92.70 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 375.00 | 95.95 | 98.70 | 97.33 | % | 0.26 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 380.00 | 101.05 | 103.65 | 102.35 | % | 0.27 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 385.00 | 105.85 | 108.60 | 107.23 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 390.00 | 110.95 | 113.55 | 112.25 | % | 0.29 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 395.00 | 115.75 | 118.55 | 117.15 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 400.00 | 120.75 | 123.55 | 122.15 | % | 0.31 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST |