Options Chain for ZSCALER INC COM (ZS) - $286.19 as of 7/25/2025 8:59:45 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 | 125.60 | 128.80 | 127.20 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 165.00 | 120.80 | 123.75 | 122.28 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 115.75 | 118.80 | 117.28 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 110.85 | 113.85 | 112.35 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 105.80 | 109.00 | 107.40 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 100.80 | 104.05 | 102.43 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 96.50 | 99.20 | 97.85 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 90.95 | 94.25 | 92.60 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 200.00 | 86.05 | 89.35 | 87.70 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 81.15 | 84.55 | 82.85 | % | 0.40 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 210.00 | 76.05 | 79.70 | 77.88 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 71.50 | 75.15 | 73.33 | % | 0.34 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 66.55 | 70.45 | 68.50 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 225.00 | 61.85 | 65.70 | 63.78 | % | 0.28 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 57.30 | 60.90 | 59.10 | % | 0.26 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 235.00 | 52.50 | 56.35 | 54.43 | % | 0.23 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 48.50 | 52.15 | 50.33 | % | 0.21 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 44.00 | 47.90 | 45.95 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 40.00 | 43.65 | 41.83 | % | 0.17 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 255.00 | 36.30 | 39.55 | 37.93 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 260.00 | 32.30 | 35.75 | 34.03 | 32.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.78 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 265.00 | 28.55 | 32.10 | 30.33 | % | 0.11 | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 270.00 | 25.15 | 28.75 | 26.95 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.21 | 7/25/2025 4:00:00 PM EST | |||
| 275.00 | 21.95 | 25.60 | 23.78 | 21.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.66 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 280.00 | 18.95 | 22.70 | 20.83 | 22.33 | +3.20 | +16.73% | 0.07 | 1 | 2 | 0.42 | 0.61 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 285.00 | 16.90 | 19.15 | 18.03 | 19.14 | +3.27 | +20.61% | 0.06 | 2 | 2 | 0.43 | 0.56 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 290.00 | 14.45 | 17.15 | 15.80 | 16.00 | % | 0.05 | 4 | 0 | 0.42 | 0.52 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 295.00 | 11.85 | 15.15 | 13.50 | 14.18 | % | 0.05 | 2 | 0 | 0.42 | 0.47 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 300.00 | 11.05 | 13.25 | 12.15 | 12.48 | +1.98 | +18.86% | 0.04 | 1 | 1 | 0.43 | 0.42 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 305.00 | 7.60 | 11.50 | 9.55 | 10.00 | +2.95 | +41.85% | 0.03 | 6 | 11 | 0.41 | 0.37 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 310.00 | 6.00 | 9.70 | 7.85 | 8.57 | % | 0.03 | 3 | 0 | 0.40 | 0.33 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 315.00 | 4.65 | 8.60 | 6.63 | 7.07 | -0.38 | -5.11% | 0.02 | 1 | 1 | 0.40 | 0.28 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 320.00 | 3.50 | 7.50 | 5.50 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 325.00 | 2.69 | 6.40 | 4.55 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 330.00 | 1.92 | 5.30 | 3.61 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 335.00 | 1.29 | 4.50 | 2.90 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 340.00 | 0.77 | 3.95 | 2.36 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 345.00 | 0.35 | 3.40 | 1.88 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 350.00 | 0.14 | 3.10 | 1.62 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 355.00 | 0.08 | 3.00 | 1.54 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:00 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 0.22 | 2.80 | 1.51 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 225.00 | 0.35 | 2.76 | 1.56 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 0.57 | 2.86 | 1.72 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 235.00 | 0.60 | 3.25 | 1.93 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 0.76 | 3.80 | 2.28 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 1.41 | 3.20 | 2.31 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.00 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 2.01 | 5.40 | 3.71 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.15 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 255.00 | 3.00 | 6.40 | 4.70 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.44 | -0.18 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 260.00 | 4.15 | 7.70 | 5.93 | 6.09 | % | 0.02 | 2 | 0 | 0.44 | -0.22 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 265.00 | 5.55 | 8.95 | 7.25 | 7.31 | -1.79 | -19.67% | 0.03 | 2 | 1 | 0.44 | -0.26 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 270.00 | 7.10 | 11.05 | 9.08 | 9.25 | % | 0.03 | 1 | 0 | 0.44 | -0.30 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 275.00 | 8.95 | 12.50 | 10.73 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.01 | -0.21 | 7/25/2025 4:00:00 PM EST | |||
| 280.00 | 11.05 | 14.90 | 12.98 | 13.00 | % | 0.05 | 1 | 0 | 0.44 | -0.39 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 285.00 | 13.35 | 17.20 | 15.28 | % | 0.05 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.22 | 7/25/2025 4:00:00 PM EST | |||
| 290.00 | 15.85 | 19.70 | 17.78 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.22 | 7/25/2025 4:00:00 PM EST | |||
| 295.00 | 18.60 | 22.30 | 20.45 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.22 | 7/25/2025 4:00:00 PM EST | |||
| 300.00 | 21.55 | 24.10 | 22.83 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.01 | -0.21 | 7/25/2025 4:00:00 PM EST | |||
| 305.00 | 24.75 | 28.30 | 26.53 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 310.00 | 28.20 | 31.70 | 29.95 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 315.00 | 31.85 | 35.75 | 33.80 | % | 0.11 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 320.00 | 35.70 | 39.20 | 37.45 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 325.00 | 39.70 | 43.75 | 41.73 | % | 0.13 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 330.00 | 44.05 | 48.00 | 46.03 | % | 0.14 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 335.00 | 48.40 | 52.45 | 50.43 | % | 0.15 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 340.00 | 52.90 | 56.50 | 54.70 | % | 0.16 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 345.00 | 57.60 | 61.50 | 59.55 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 350.00 | 62.35 | 66.45 | 64.40 | % | 0.18 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 355.00 | 67.15 | 71.00 | 69.08 | % | 0.19 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 360.00 | 72.35 | 75.85 | 74.10 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 365.00 | 77.30 | 80.70 | 79.00 | % | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 370.00 | 82.15 | 85.45 | 83.80 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 375.00 | 87.00 | 90.70 | 88.85 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 380.00 | 92.05 | 95.45 | 93.75 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 385.00 | 96.90 | 100.70 | 98.80 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 390.00 | 101.80 | 105.65 | 103.73 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 395.00 | 107.00 | 110.65 | 108.83 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 400.00 | 111.90 | 115.70 | 113.80 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST |